Cropper (James) (CRPR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cropper (James)

Date Open High Low Close* Volume
10/12/2025 345.00p 345.00p 330.00p 345.00p 4336
09/12/2025 345.00p 345.00p 330.27p 345.00p 4801
08/12/2025 345.00p 345.00p 332.00p 345.00p 2366
05/12/2025 345.00p 346.20p 338.00p 345.00p 13277
04/12/2025 345.00p 349.00p 337.50p 345.00p 12486
03/12/2025 345.00p 349.97p 335.10p 345.00p 9064
02/12/2025 345.00p 360.00p 343.00p 345.00p 3237
01/12/2025 345.00p 360.00p 330.00p 345.00p 9094
28/11/2025 345.00p 351.90p 336.67p 345.00p 5409
27/11/2025 345.00p 352.35p 341.00p 345.00p 1804
26/11/2025 345.00p 353.50p 340.00p 345.00p 14057
25/11/2025 345.00p 353.75p 331.00p 345.00p 11716
24/11/2025 345.00p 353.75p 339.80p 345.00p 1490
21/11/2025 345.00p 356.90p 339.60p 345.00p 8763
20/11/2025 345.00p 360.00p 342.20p 345.00p 167
19/11/2025 345.00p 358.00p 345.00p 345.00p 9261
18/11/2025 330.00p 355.00p 328.80p 345.00p 32599
17/11/2025 330.00p 339.50p 305.00p 330.00p 45499
14/11/2025 325.00p 335.00p 320.00p 330.00p 18496
13/11/2025 320.00p 335.00p 320.00p 325.00p 13285
12/11/2025 310.00p 320.00p 308.00p 320.00p 12747
11/11/2025 300.00p 320.00p 300.00p 310.00p 6219
10/11/2025 300.00p 300.00p 295.00p 300.00p 1181
07/11/2025 300.00p 308.00p 300.00p 300.00p 3000
06/11/2025 295.00p 307.00p 295.00p 300.00p 8324
05/11/2025 300.00p 300.00p 292.71p 295.00p 8730
04/11/2025 300.00p 300.00p 290.40p 300.00p 1165
03/11/2025 300.00p 310.00p 291.50p 300.00p 2485
31/10/2025 300.00p 300.00p 298.50p 300.00p 666
30/10/2025 300.00p 300.00p 294.25p 300.00p 25725
29/10/2025 300.00p 300.00p 299.00p 300.00p 2500
28/10/2025 300.00p 300.00p 290.00p 300.00p 3278
27/10/2025 300.00p 300.00p 296.50p 300.00p 1364
24/10/2025 300.00p 301.00p 296.50p 300.00p 10000
23/10/2025 300.00p 300.00p 296.50p 300.00p 96
22/10/2025 295.00p 300.00p 295.00p 295.00p 3333
21/10/2025 295.00p 296.90p 290.20p 295.00p 4907
20/10/2025 295.00p 300.00p 291.50p 295.00p 4045
17/10/2025 318.00p 318.00p 290.00p 295.00p 12721
16/10/2025 318.00p 326.00p 310.00p 318.00p 4986
15/10/2025 318.00p 318.00p 311.00p 318.00p 3175
14/10/2025 318.00p 318.00p 311.92p 318.00p 450
13/10/2025 318.00p 326.00p 311.20p 318.00p 6544
10/10/2025 318.00p 325.00p 318.00p 318.00p 256
09/10/2025 325.00p 325.00p 318.00p 318.00p 10896
08/10/2025 325.00p 325.50p 320.00p 325.00p 4760
07/10/2025 325.00p 325.50p 320.00p 325.00p 9344
06/10/2025 325.00p 330.00p 320.60p 325.00p 6548
03/10/2025 325.00p 325.70p 320.60p 325.00p 2054
02/10/2025 325.00p 327.60p 320.60p 325.00p 4036
01/10/2025 325.00p 330.00p 324.00p 325.00p 3521
30/09/2025 325.00p 330.00p 323.10p 325.00p 25516
29/09/2025 300.00p 330.00p 300.00p 325.00p 22073
26/09/2025 305.00p 305.00p 300.00p 300.00p 7908
25/09/2025 310.00p 320.00p 301.20p 305.00p 1301
24/09/2025 310.00p 310.00p 301.20p 310.00p 5260
23/09/2025 310.00p 311.30p 301.00p 310.00p 1348
22/09/2025 310.00p 320.00p 301.00p 310.00p 1383
19/09/2025 310.00p 320.00p 301.00p 310.00p 689
18/09/2025 315.00p 319.00p 304.00p 310.00p 7959
17/09/2025 305.00p 319.00p 305.00p 315.00p 5267
16/09/2025 285.00p 310.00p 285.00p 305.00p 3594
15/09/2025 285.00p 315.00p 282.58p 310.00p 23225
12/09/2025 280.00p 288.00p 275.25p 280.00p 666
11/09/2025 268.00p 270.00p 268.00p 280.00p 4140
10/09/2025 268.00p 270.00p 263.25p 270.00p 2736
09/09/2025 265.00p 280.00p 250.00p 268.00p 2186
08/09/2025 265.00p 280.00p 261.25p 265.00p 1630
05/09/2025 265.00p 265.00p 250.00p 265.00p 126
04/09/2025 270.00p 270.00p 261.20p 265.00p 3501
03/09/2025 245.00p 305.38p 245.00p 270.00p 55915
02/09/2025 240.00p 242.00p 233.00p 240.00p 3156
01/09/2025 240.00p 250.00p 230.00p 240.00p 8405
29/08/2025 240.00p 242.00p 240.00p 240.00p 2061
28/08/2025 240.00p 240.00p 232.00p 240.00p 12271
27/08/2025 240.00p 242.00p 235.50p 240.00p 494
26/08/2025 240.00p 243.00p 232.00p 240.00p 4268
22/08/2025 240.00p 243.00p 232.00p 240.00p 287
21/08/2025 255.00p 255.00p 232.00p 240.00p 8179
20/08/2025 260.00p 260.00p 240.00p 255.00p 2309
19/08/2025 260.00p 260.00p 250.00p 260.00p 2539
18/08/2025 260.00p 260.00p 251.20p 260.00p 1500
15/08/2025 260.00p 260.00p 255.00p 260.00p 460
14/08/2025 260.00p 260.00p 250.00p 260.00p 5147
13/08/2025 260.00p 261.00p 255.00p 260.00p 6706
12/08/2025 260.00p 262.00p 255.00p 260.00p 26520
11/08/2025 260.00p 270.00p 255.00p 260.00p 14468
08/08/2025 260.00p 260.00p 252.50p 260.00p 2
07/08/2025 260.00p 264.00p 260.00p 260.00p 3685
06/08/2025 260.00p 270.00p 252.00p 260.00p 1190
05/08/2025 260.00p 260.00p 252.00p 260.00p 2500
04/08/2025 255.00p 262.00p 249.66p 255.00p 2117
01/08/2025 255.00p 257.50p 255.00p 255.00p 1
31/07/2025 255.00p 258.75p 249.55p 255.00p 1720
30/07/2025 255.00p 258.70p 255.00p 255.00p 50
29/07/2025 255.00p 255.00p 248.75p 255.00p 161
28/07/2025 255.00p 258.00p 255.00p 255.00p 2936
25/07/2025 255.00p 255.00p 247.25p 255.00p 2497
24/07/2025 255.00p 258.75p 255.00p 255.00p 0
23/07/2025 255.00p 258.70p 248.50p 255.00p 807
22/07/2025 255.00p 259.00p 245.50p 255.00p 328
21/07/2025 255.00p 255.00p 250.55p 255.00p 5468
18/07/2025 255.00p 270.00p 251.00p 255.00p 9991
17/07/2025 235.00p 268.00p 235.00p 255.00p 15807
16/07/2025 235.00p 250.00p 224.50p 235.00p 1158
15/07/2025 220.00p 239.80p 220.00p 235.00p 7274
14/07/2025 220.00p 229.80p 218.60p 220.00p 3926
11/07/2025 215.00p 228.00p 215.00p 220.00p 15500
10/07/2025 215.00p 216.10p 215.00p 215.00p 10556
09/07/2025 215.00p 220.00p 215.00p 215.00p 1900
08/07/2025 215.00p 220.00p 215.00p 215.00p 3545
07/07/2025 185.00p 220.00p 174.80p 215.00p 30519
04/07/2025 220.00p 220.00p 210.00p 220.00p 125
03/07/2025 220.00p 225.95p 216.25p 220.00p 1450
02/07/2025 220.00p 230.00p 215.50p 220.00p 8035
01/07/2025 220.00p 220.00p 220.00p 220.00p 0
30/06/2025 235.00p 235.00p 213.50p 220.00p 9591
27/06/2025 235.00p 235.00p 225.00p 235.00p 6600
26/06/2025 235.00p 235.00p 223.00p 235.00p 5748
25/06/2025 235.00p 235.00p 220.00p 235.00p 299
24/06/2025 235.00p 235.80p 225.00p 235.00p 6301
23/06/2025 235.00p 250.00p 225.50p 235.00p 3107
20/06/2025 237.00p 237.00p 235.70p 237.00p 1018
19/06/2025 240.00p 240.00p 225.00p 237.00p 905
18/06/2025 245.00p 251.25p 230.00p 240.00p 6308
17/06/2025 260.00p 260.00p 230.00p 230.00p 11783
16/06/2025 260.00p 260.00p 250.00p 260.00p 837
13/06/2025 270.00p 270.00p 251.00p 260.00p 4815
12/06/2025 270.00p 270.00p 263.67p 270.00p 1000
11/06/2025 285.00p 285.00p 270.00p 270.00p 7553
10/06/2025 295.00p 295.00p 280.00p 285.00p 13199
09/06/2025 300.00p 307.50p 286.67p 295.00p 8058
06/06/2025 305.00p 305.00p 282.00p 285.00p 9441
05/06/2025 305.00p 309.00p 292.50p 305.00p 8985
04/06/2025 285.00p 317.50p 285.00p 305.00p 14859
03/06/2025 280.00p 290.00p 273.60p 285.00p 9707
02/06/2025 280.00p 287.00p 273.00p 280.00p 1672
30/05/2025 280.00p 280.00p 273.00p 280.00p 820
29/05/2025 290.00p 290.00p 280.00p 280.00p 3250
28/05/2025 290.00p 300.00p 286.50p 290.00p 7676
27/05/2025 290.00p 297.60p 280.00p 290.00p 7964
23/05/2025 305.00p 308.50p 286.00p 290.00p 19358
22/05/2025 310.00p 316.00p 300.00p 305.00p 3996
21/05/2025 315.00p 320.00p 300.00p 310.00p 9831
20/05/2025 280.00p 318.80p 280.00p 315.00p 30914
19/05/2025 240.00p 288.80p 240.00p 286.00p 40429
16/05/2025 210.00p 250.00p 210.00p 240.00p 31434
15/05/2025 195.00p 215.20p 194.00p 208.00p 23150
14/05/2025 195.00p 195.00p 195.00p 195.00p 0
13/05/2025 205.50p 208.00p 190.60p 195.00p 12106
12/05/2025 180.00p 210.00p 180.00p 205.50p 8150
09/05/2025 157.50p 190.00p 157.50p 180.00p 29222
08/05/2025 157.50p 164.10p 155.82p 157.50p 8721
07/05/2025 132.50p 162.50p 127.25p 157.50p 33663
06/05/2025 135.00p 140.00p 133.50p 135.00p 2905
02/05/2025 135.00p 144.50p 133.05p 135.00p 14049
01/05/2025 132.50p 140.00p 125.15p 135.00p 22005
30/04/2025 140.00p 150.00p 125.15p 132.50p 9620
29/04/2025 147.50p 150.00p 135.00p 140.00p 19307
28/04/2025 147.50p 147.50p 145.00p 147.50p 5192
25/04/2025 155.00p 155.00p 145.00p 147.50p 2091
24/04/2025 155.00p 165.00p 146.00p 155.00p 1333
23/04/2025 157.50p 157.50p 147.00p 155.00p 3805
22/04/2025 157.50p 157.50p 150.00p 157.50p 6845
17/04/2025 157.50p 157.50p 150.90p 157.50p 380
16/04/2025 157.50p 165.00p 150.00p 157.50p 1175
15/04/2025 157.50p 157.50p 151.00p 157.50p 4618
14/04/2025 157.50p 165.00p 157.50p 157.50p 15
11/04/2025 157.50p 159.23p 157.50p 157.50p 0
10/04/2025 157.50p 164.70p 150.00p 157.50p 20121
09/04/2025 152.50p 159.70p 151.50p 155.00p 4214
08/04/2025 152.50p 159.80p 150.60p 155.00p 9318
07/04/2025 152.50p 158.00p 152.50p 152.50p 9064
04/04/2025 155.00p 162.00p 150.00p 157.50p 17274
03/04/2025 155.00p 160.00p 150.50p 155.00p 16448
02/04/2025 157.50p 158.70p 150.00p 157.50p 10478
01/04/2025 145.00p 165.00p 145.00p 157.50p 41266
31/03/2025 175.00p 175.00p 141.00p 142.50p 25110
28/03/2025 175.00p 175.00p 165.00p 175.00p 5750
27/03/2025 175.00p 178.00p 170.00p 175.00p 6300
26/03/2025 180.00p 180.00p 170.00p 175.00p 4850
25/03/2025 185.00p 185.00p 180.00p 180.00p 3646
24/03/2025 185.00p 186.00p 180.21p 185.00p 2631
21/03/2025 185.00p 185.00p 181.30p 185.00p 0
20/03/2025 185.00p 187.50p 185.00p 185.00p 333
19/03/2025 185.00p 190.00p 180.00p 185.00p 5093
18/03/2025 185.00p 185.00p 180.00p 185.00p 351
17/03/2025 190.00p 190.00p 180.00p 185.00p 1000
14/03/2025 195.00p 195.00p 180.00p 190.00p 151
13/03/2025 195.00p 195.00p 177.00p 195.00p 1500
12/03/2025 195.00p 195.00p 180.00p 195.00p 1971
11/03/2025 195.00p 195.00p 183.00p 195.00p 6891
10/03/2025 195.00p 195.00p 185.00p 195.00p 9826
07/03/2025 195.00p 205.50p 180.00p 195.00p 22793
06/03/2025 195.00p 195.00p 181.80p 195.00p 1784
05/03/2025 195.00p 195.00p 181.80p 195.00p 5546
04/03/2025 195.00p 195.00p 181.00p 195.00p 11102
03/03/2025 195.00p 200.50p 182.60p 195.00p 171
28/02/2025 195.00p 210.00p 186.70p 195.00p 13018
27/02/2025 195.00p 195.00p 180.00p 195.00p 2785

*Close Price adjusted for both dividends and splits