Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2024 400.00p 400.00p 396.00p 400.00p 1220
16/05/2024 400.00p 402.80p 381.00p 400.00p 5261
15/05/2024 410.00p 414.20p 380.00p 400.00p 7498
14/05/2024 410.00p 430.00p 410.00p 410.00p 2998
13/05/2024 410.00p 430.00p 408.56p 410.00p 7372
10/05/2024 420.00p 440.00p 400.00p 410.00p 5569
09/05/2024 390.00p 436.00p 382.21p 425.00p 11307
08/05/2024 370.00p 399.70p 370.00p 390.00p 15013
07/05/2024 345.00p 371.97p 345.00p 370.00p 11978
03/05/2024 345.00p 348.00p 345.00p 345.00p 3549
02/05/2024 345.00p 352.00p 332.50p 345.00p 4685
01/05/2024 345.00p 360.00p 330.00p 345.00p 24788
30/04/2024 280.00p 350.00p 280.00p 345.00p 31648
29/04/2024 265.00p 270.00p 262.20p 265.00p 8482
26/04/2024 265.00p 268.80p 261.50p 265.00p 6159
25/04/2024 260.00p 267.60p 260.00p 265.00p 3618
24/04/2024 255.00p 267.00p 240.00p 260.00p 19386
23/04/2024 260.00p 268.50p 240.00p 255.00p 32419
22/04/2024 270.00p 274.00p 251.00p 260.00p 10380
19/04/2024 295.00p 295.00p 260.00p 270.00p 17961
18/04/2024 295.00p 304.75p 292.20p 295.00p 5472
17/04/2024 275.00p 300.00p 260.00p 295.00p 15563
16/04/2024 265.00p 293.25p 265.00p 275.00p 12507
15/04/2024 265.00p 277.00p 265.00p 265.00p 1377
12/04/2024 255.00p 277.50p 250.80p 265.00p 10467
11/04/2024 242.00p 270.00p 236.75p 255.00p 13043
10/04/2024 240.00p 244.80p 230.00p 242.00p 15094
09/04/2024 230.00p 240.00p 230.00p 240.00p 11888
08/04/2024 232.00p 237.50p 212.00p 230.00p 35351
05/04/2024 250.00p 258.00p 214.00p 232.00p 38573
04/04/2024 250.00p 250.00p 240.00p 250.00p 2075
03/04/2024 255.00p 260.00p 240.00p 250.00p 12926
02/04/2024 250.00p 270.00p 240.00p 255.00p 15153
28/03/2024 260.00p 262.00p 240.00p 250.00p 26694
27/03/2024 270.00p 270.00p 251.00p 260.00p 15933
26/03/2024 275.00p 279.75p 260.00p 270.00p 15476
25/03/2024 265.00p 275.00p 262.00p 275.00p 13237
22/03/2024 265.00p 270.00p 260.00p 265.00p 16150
21/03/2024 300.00p 300.00p 250.00p 265.00p 25026
20/03/2024 305.00p 305.00p 300.00p 300.00p 4199
19/03/2024 305.00p 305.00p 290.00p 300.00p 6725
18/03/2024 305.00p 305.00p 291.00p 305.00p 5336
15/03/2024 315.00p 330.00p 290.00p 305.00p 20800
14/03/2024 315.00p 330.00p 300.00p 315.00p 761
13/03/2024 345.00p 345.00p 302.00p 315.00p 35492
12/03/2024 340.00p 350.00p 340.00p 345.00p 5791
11/03/2024 320.00p 350.00p 320.00p 340.00p 81170
08/03/2024 305.00p 324.00p 295.00p 320.00p 77507
07/03/2024 285.00p 314.00p 285.00p 305.00p 112773
06/03/2024 285.00p 300.00p 276.00p 285.00p 4215
05/03/2024 280.00p 285.00p 273.00p 285.00p 4398
04/03/2024 285.00p 288.00p 271.50p 280.00p 16855
01/03/2024 295.00p 295.00p 272.00p 285.00p 14598
29/02/2024 300.00p 300.00p 291.00p 295.00p 5014
28/02/2024 300.00p 302.00p 295.00p 300.00p 3555
27/02/2024 300.00p 308.80p 300.00p 300.00p 2235
26/02/2024 305.00p 320.00p 296.20p 300.00p 20977
23/02/2024 310.00p 320.00p 295.00p 305.00p 15825
22/02/2024 325.00p 330.00p 290.00p 310.00p 32870
21/02/2024 355.00p 355.00p 320.00p 325.00p 6464
20/02/2024 370.00p 370.00p 345.00p 355.00p 1917
19/02/2024 370.00p 370.00p 355.00p 370.00p 3369
16/02/2024 370.00p 370.00p 355.00p 370.00p 2834
15/02/2024 370.00p 370.00p 360.00p 370.00p 9837
14/02/2024 380.00p 380.00p 360.40p 370.00p 3569
13/02/2024 380.00p 380.00p 360.00p 380.00p 837
12/02/2024 390.00p 410.00p 360.00p 380.00p 4122
09/02/2024 395.00p 395.00p 355.00p 390.00p 8296
08/02/2024 395.00p 395.00p 385.00p 395.00p 3201
07/02/2024 395.00p 395.00p 385.00p 395.00p 1475
06/02/2024 395.00p 395.00p 380.20p 395.00p 1611
05/02/2024 395.00p 395.00p 386.00p 395.00p 2404
02/02/2024 395.00p 395.00p 395.00p 395.00p 1265
01/02/2024 395.00p 410.00p 380.00p 395.00p 311
31/01/2024 395.00p 400.00p 388.25p 395.00p 3098
30/01/2024 395.00p 395.00p 380.00p 395.00p 2524
29/01/2024 395.00p 397.00p 385.00p 395.00p 6785
26/01/2024 395.00p 399.00p 395.00p 395.00p 4369
25/01/2024 410.00p 410.00p 395.00p 395.00p 13777
24/01/2024 410.00p 416.77p 391.00p 410.00p 11962
23/01/2024 415.00p 420.00p 405.50p 410.00p 4837
22/01/2024 420.00p 436.00p 403.60p 415.00p 19720
19/01/2024 465.00p 500.00p 402.00p 430.00p 35586
18/01/2024 520.00p 520.00p 430.00p 465.00p 85845
17/01/2024 575.00p 598.50p 493.00p 515.00p 83101
16/01/2024 800.00p 800.00p 787.00p 800.00p 706
15/01/2024 785.00p 828.00p 785.00p 800.00p 4516
12/01/2024 775.00p 800.00p 775.00p 785.00p 1958
11/01/2024 770.00p 790.00p 756.00p 775.00p 6055
10/01/2024 770.00p 800.00p 746.00p 770.00p 6597
09/01/2024 770.00p 799.50p 770.00p 770.00p 1056
08/01/2024 750.00p 798.50p 750.00p 770.00p 3680
05/01/2024 750.00p 780.00p 738.25p 750.00p 3789
04/01/2024 730.00p 778.00p 729.00p 750.00p 2153
03/01/2024 715.00p 790.00p 715.00p 725.00p 1752
02/01/2024 710.00p 728.00p 696.00p 715.00p 8147
29/12/2023 710.00p 710.00p 691.50p 710.00p 923
28/12/2023 695.00p 720.00p 688.00p 710.00p 8957
27/12/2023 675.00p 720.00p 675.00p 690.00p 3570
22/12/2023 675.00p 675.00p 662.00p 675.00p 263
21/12/2023 650.00p 697.00p 650.00p 675.00p 1684
20/12/2023 640.00p 680.00p 640.00p 650.00p 2608
19/12/2023 630.00p 664.00p 600.00p 640.00p 2983
18/12/2023 620.00p 658.00p 619.10p 630.00p 10747
15/12/2023 620.00p 636.00p 618.68p 620.00p 6367
14/12/2023 620.00p 640.00p 618.11p 620.00p 7271
13/12/2023 620.00p 637.00p 616.00p 620.00p 3142
12/12/2023 615.00p 630.00p 610.00p 620.00p 3241
11/12/2023 587.50p 630.00p 587.50p 615.00p 2888
08/12/2023 585.00p 605.00p 575.00p 587.50p 4293
07/12/2023 585.00p 609.00p 572.00p 585.00p 3015
06/12/2023 575.00p 600.00p 560.00p 585.00p 47570
05/12/2023 625.00p 625.00p 575.00p 575.00p 3372
04/12/2023 625.00p 625.00p 600.00p 625.00p 985
01/12/2023 625.00p 625.00p 600.00p 625.00p 8939
30/11/2023 625.00p 626.00p 625.00p 625.00p 63
29/11/2023 650.00p 650.00p 595.00p 625.00p 7997
28/11/2023 710.00p 710.00p 641.00p 650.00p 5287
27/11/2023 725.00p 725.00p 695.00p 720.00p 1400
24/11/2023 725.00p 725.00p 715.50p 725.00p 200
23/11/2023 725.00p 725.00p 725.00p 725.00p 405
22/11/2023 725.00p 731.00p 725.00p 725.00p 150
21/11/2023 725.00p 725.00p 711.00p 725.00p 1200
20/11/2023 740.00p 740.00p 705.00p 725.00p 3789
17/11/2023 755.00p 755.00p 730.00p 740.00p 3351
16/11/2023 755.00p 755.00p 730.50p 755.00p 588
15/11/2023 760.00p 780.00p 741.00p 755.00p 8389
14/11/2023 770.00p 770.00p 732.50p 760.00p 887
13/11/2023 770.00p 770.00p 741.20p 770.00p 666
10/11/2023 770.00p 770.00p 741.20p 770.00p 2631
09/11/2023 770.00p 770.00p 740.00p 770.00p 4208
08/11/2023 770.00p 770.00p 742.58p 770.00p 1719
07/11/2023 770.00p 770.00p 743.72p 770.00p 1900
06/11/2023 770.00p 770.00p 741.20p 770.00p 2034
03/11/2023 770.00p 778.00p 770.00p 770.00p 2
02/11/2023 770.00p 780.80p 743.60p 770.00p 402
01/11/2023 770.00p 770.00p 741.20p 770.00p 2404
31/10/2023 770.00p 791.90p 746.06p 770.00p 804
30/10/2023 770.00p 800.00p 746.60p 770.00p 7428
27/10/2023 770.00p 797.00p 751.00p 770.00p 101
26/10/2023 750.00p 780.00p 745.00p 770.00p 2165
25/10/2023 750.00p 750.00p 740.00p 750.00p 0
24/10/2023 740.00p 749.00p 730.00p 740.00p 2928
23/10/2023 745.00p 750.00p 738.40p 740.00p 2641
20/10/2023 745.00p 750.00p 742.50p 745.00p 31431
19/10/2023 740.00p 747.00p 740.00p 740.00p 102
18/10/2023 740.00p 745.00p 737.82p 740.00p 623
17/10/2023 740.00p 740.00p 737.62p 740.00p 274
16/10/2023 740.00p 743.00p 730.00p 740.00p 4501
13/10/2023 740.00p 740.00p 737.20p 740.00p 3485
12/10/2023 740.00p 750.00p 740.00p 740.00p 163
11/10/2023 740.00p 745.00p 734.60p 740.00p 5740
10/10/2023 760.00p 760.00p 730.00p 740.00p 5799
09/10/2023 760.00p 760.00p 756.00p 760.00p 925
06/10/2023 765.00p 765.00p 750.00p 760.00p 1779
05/10/2023 765.00p 770.00p 750.60p 765.00p 1172
04/10/2023 765.00p 765.00p 751.50p 765.00p 1500
03/10/2023 770.00p 770.00p 755.10p 765.00p 2017
02/10/2023 770.00p 773.00p 761.00p 770.00p 4072
29/09/2023 775.00p 775.00p 760.00p 770.00p 4700
28/09/2023 790.00p 800.00p 764.00p 775.00p 2009
27/09/2023 790.00p 820.00p 776.00p 790.00p 2160
26/09/2023 790.00p 820.00p 782.00p 790.00p 8673
25/09/2023 780.00p 800.00p 780.00p 785.00p 3383
22/09/2023 780.00p 800.00p 771.00p 780.00p 2174
21/09/2023 780.00p 795.00p 780.00p 780.00p 1975
20/09/2023 780.00p 780.00p 760.00p 780.00p 5371
19/09/2023 780.00p 795.00p 760.00p 780.00p 3080
18/09/2023 780.00p 788.00p 760.00p 780.00p 10705
15/09/2023 760.00p 796.00p 760.00p 780.00p 5634
14/09/2023 755.00p 760.00p 750.00p 760.00p 0
13/09/2023 750.00p 763.40p 750.00p 755.00p 1564
12/09/2023 745.00p 750.00p 730.00p 750.00p 5590
11/09/2023 745.00p 755.00p 728.00p 745.00p 3806
08/09/2023 720.00p 750.00p 715.00p 745.00p 3663
07/09/2023 730.00p 730.00p 712.00p 720.00p 2500
06/09/2023 745.00p 748.00p 717.00p 735.00p 11397
05/09/2023 750.00p 756.80p 727.00p 750.00p 1351
04/09/2023 750.00p 765.00p 725.00p 750.00p 65862
01/09/2023 725.00p 756.00p 710.00p 750.00p 4994
31/08/2023 725.00p 726.00p 710.00p 725.00p 8379
30/08/2023 725.00p 725.00p 718.00p 725.00p 500
29/08/2023 727.50p 727.50p 700.00p 725.00p 440
25/08/2023 727.50p 727.50p 712.65p 727.50p 142
24/08/2023 725.00p 727.50p 712.60p 727.50p 3171
23/08/2023 735.00p 735.00p 702.50p 720.00p 353
22/08/2023 750.00p 750.00p 715.00p 735.00p 1242
21/08/2023 750.00p 771.00p 750.00p 750.00p 1
18/08/2023 750.00p 750.00p 720.00p 750.00p 2930
17/08/2023 740.00p 753.33p 736.67p 750.00p 0
16/08/2023 747.50p 750.00p 735.00p 747.50p 10383
15/08/2023 735.00p 748.00p 731.00p 747.50p 2200
14/08/2023 765.00p 777.00p 725.00p 735.00p 869
11/08/2023 835.00p 835.00p 753.00p 765.00p 8118
10/08/2023 835.00p 835.00p 831.50p 835.00p 621
09/08/2023 835.00p 835.00p 810.00p 835.00p 1769
08/08/2023 835.00p 835.00p 811.00p 835.00p 1000
07/08/2023 835.00p 835.00p 813.00p 835.00p 1125
04/08/2023 835.00p 835.00p 811.00p 835.00p 800
03/08/2023 835.00p 840.00p 817.50p 835.00p 627

*Close Price adjusted for both dividends and splits