Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/03/2014 365.00p 370.00p 365.00p 365.00p 5850
04/03/2014 365.00p 368.50p 363.00p 365.00p 4873
03/03/2014 365.00p 368.50p 365.00p 365.00p 500
28/02/2014 365.00p 369.50p 362.20p 365.00p 2999
27/02/2014 365.00p 369.64p 362.20p 365.00p 0
26/02/2014 365.00p 369.64p 362.20p 365.00p 4053
25/02/2014 365.00p 369.00p 362.20p 365.00p 3837
24/02/2014 362.50p 366.70p 360.00p 365.00p 3611
21/02/2014 362.50p 368.00p 362.50p 362.50p 537
20/02/2014 362.50p 364.90p 355.00p 362.50p 1936
19/02/2014 365.00p 365.00p 355.00p 362.50p 8339
18/02/2014 365.00p 370.00p 360.00p 365.00p 22412
17/02/2014 362.50p 370.00p 356.00p 365.00p 6099
14/02/2014 362.50p 370.00p 362.50p 362.50p 525
13/02/2014 360.00p 370.00p 359.95p 362.50p 9866
12/02/2014 360.00p 365.00p 356.00p 360.00p 3019
11/02/2014 356.50p 365.00p 356.50p 360.00p 500
10/02/2014 356.50p 361.50p 356.50p 358.00p 4824
07/02/2014 356.50p 363.00p 352.00p 356.50p 5676
06/02/2014 356.50p 356.50p 352.00p 356.50p 0
05/02/2014 356.50p 356.50p 352.00p 356.50p 3500
04/02/2014 356.50p 361.70p 352.00p 356.50p 0
03/02/2014 356.50p 361.70p 352.00p 356.50p 1173
31/01/2014 356.50p 359.10p 356.50p 356.50p 0
30/01/2014 357.50p 359.10p 356.50p 356.50p 1000
29/01/2014 357.50p 357.50p 350.00p 357.50p 0
28/01/2014 357.50p 357.50p 350.00p 357.50p 1102
27/01/2014 355.00p 357.50p 352.50p 357.50p 2875
24/01/2014 356.00p 357.68p 352.50p 355.00p 3931
23/01/2014 356.00p 357.68p 352.50p 356.00p 1508
22/01/2014 356.00p 356.00p 352.50p 356.00p 1000
21/01/2014 356.00p 358.30p 352.50p 356.00p 6455
20/01/2014 356.00p 356.00p 352.50p 356.00p 9800
17/01/2014 356.00p 358.30p 356.00p 356.00p 2285
16/01/2014 356.00p 358.40p 352.50p 356.00p 7060
15/01/2014 356.00p 356.00p 352.50p 356.00p 6476
14/01/2014 355.00p 360.00p 352.50p 356.00p 5033
13/01/2014 355.00p 358.00p 350.10p 355.00p 3077
10/01/2014 355.00p 360.00p 350.00p 355.00p 18033
09/01/2014 358.50p 358.50p 350.00p 355.00p 26785
08/01/2014 360.00p 360.00p 355.00p 358.50p 889
07/01/2014 361.50p 361.50p 355.00p 360.00p 3462
06/01/2014 364.00p 364.00p 358.00p 361.50p 2840
03/01/2014 364.00p 365.50p 358.00p 364.00p 0
02/01/2014 365.50p 365.50p 358.00p 364.00p 20870
31/12/2013 368.00p 368.00p 361.14p 365.50p 2000
30/12/2013 368.00p 368.00p 364.08p 368.00p 1500
27/12/2013 369.00p 369.00p 365.00p 368.00p 12478
24/12/2013 369.00p 374.00p 363.00p 369.00p 0
23/12/2013 369.00p 374.00p 363.00p 369.00p 0
20/12/2013 369.00p 374.00p 363.00p 369.00p 2740
19/12/2013 369.00p 374.00p 364.27p 369.00p 6622
18/12/2013 369.00p 370.00p 365.00p 369.00p 0
17/12/2013 369.00p 370.00p 365.00p 370.00p 552
16/12/2013 369.00p 374.00p 355.00p 369.00p 3795
13/12/2013 369.00p 374.00p 355.00p 369.00p 1786
12/12/2013 369.00p 369.00p 363.00p 369.00p 1497
11/12/2013 369.00p 372.00p 363.00p 370.00p 4393
10/12/2013 370.50p 370.50p 366.00p 369.00p 2875
09/12/2013 373.50p 373.50p 355.00p 370.50p 4397
06/12/2013 373.50p 380.00p 365.00p 377.00p 7450
05/12/2013 373.50p 373.50p 369.08p 373.50p 2772
04/12/2013 374.00p 378.00p 370.00p 373.50p 8000
03/12/2013 374.00p 374.00p 370.00p 374.00p 2000
02/12/2013 374.00p 381.00p 369.24p 374.00p 0
29/11/2013 374.00p 381.00p 369.24p 374.00p 351
28/11/2013 373.50p 381.00p 368.40p 374.00p 0
27/11/2013 373.50p 381.00p 368.40p 373.50p 764
26/11/2013 373.50p 380.00p 367.00p 373.50p 10414
25/11/2013 373.00p 379.00p 366.00p 373.50p 8566
22/11/2013 373.00p 380.00p 373.00p 373.00p 2300
21/11/2013 373.00p 379.00p 366.00p 373.00p 623
20/11/2013 373.00p 379.30p 366.00p 373.00p 2724
19/11/2013 373.00p 379.30p 366.00p 373.00p 2400
18/11/2013 373.00p 379.30p 371.50p 373.00p 189
15/11/2013 361.00p 375.00p 361.00p 371.50p 5440
14/11/2013 360.00p 362.00p 356.00p 361.00p 6334
13/11/2013 351.00p 360.00p 348.00p 360.00p 23034
12/11/2013 380.00p 392.50p 345.00p 350.00p 47217
11/11/2013 392.50p 392.50p 385.00p 392.50p 312
08/11/2013 392.50p 400.00p 385.00p 392.50p 4317
07/11/2013 392.50p 395.00p 385.00p 392.50p 0
06/11/2013 392.50p 395.00p 385.00p 392.50p 848
05/11/2013 392.50p 392.50p 385.00p 392.50p 6275
04/11/2013 395.00p 395.00p 380.00p 392.50p 8770
01/11/2013 395.00p 398.95p 395.00p 395.00p 222
31/10/2013 405.00p 409.43p 395.00p 395.00p 14367
30/10/2013 405.00p 405.00p 402.00p 405.00p 2288
29/10/2013 404.00p 409.40p 402.00p 405.00p 2681
28/10/2013 404.00p 404.00p 402.00p 404.00p 990
25/10/2013 396.50p 407.00p 396.50p 404.00p 3372
24/10/2013 389.50p 402.00p 386.00p 396.50p 14200
23/10/2013 395.00p 395.00p 385.00p 389.50p 6699
22/10/2013 407.50p 412.00p 390.00p 395.00p 16383
21/10/2013 417.50p 417.50p 401.95p 407.50p 7800
18/10/2013 417.50p 425.00p 410.00p 417.50p 5100
17/10/2013 417.50p 425.00p 413.00p 417.50p 3677
16/10/2013 419.00p 425.00p 412.25p 417.50p 2376
15/10/2013 420.00p 425.00p 415.00p 419.00p 1504
14/10/2013 414.00p 425.00p 414.00p 420.00p 9963
11/10/2013 410.00p 420.87p 407.00p 414.00p 15348
10/10/2013 383.00p 419.00p 383.00p 410.00p 25219
09/10/2013 381.50p 388.00p 380.00p 385.00p 1767
08/10/2013 384.00p 385.00p 380.00p 380.00p 12758
07/10/2013 381.50p 385.00p 381.00p 382.50p 6245
04/10/2013 366.50p 392.00p 365.00p 381.50p 22000
03/10/2013 361.00p 370.00p 360.52p 365.00p 25807
02/10/2013 355.00p 361.00p 351.00p 361.00p 4450
01/10/2013 355.00p 359.00p 350.60p 355.00p 5138
30/09/2013 355.00p 359.00p 350.50p 355.00p 13475
27/09/2013 355.00p 360.00p 350.00p 355.00p 41510
26/09/2013 355.00p 360.00p 351.00p 355.00p 7663
25/09/2013 355.00p 360.00p 355.00p 355.00p 1500
24/09/2013 354.00p 359.50p 354.00p 355.00p 1872
23/09/2013 352.50p 355.00p 350.00p 355.00p 2566
20/09/2013 349.00p 352.50p 349.00p 352.50p 5500
19/09/2013 346.50p 356.00p 346.00p 349.00p 20425
18/09/2013 341.50p 345.00p 341.50p 341.50p 4665
17/09/2013 330.50p 341.50p 326.50p 341.50p 6830
16/09/2013 325.00p 332.00p 320.00p 326.50p 14444
13/09/2013 324.50p 335.00p 324.50p 325.00p 2500
12/09/2013 312.50p 330.00p 311.50p 324.50p 31375
11/09/2013 312.50p 312.50p 310.00p 312.50p 200
10/09/2013 310.50p 315.00p 310.50p 312.50p 3058
09/09/2013 310.00p 314.00p 305.00p 310.50p 6964
06/09/2013 310.50p 310.50p 305.00p 310.00p 850
05/09/2013 310.50p 313.58p 310.50p 310.50p 318
04/09/2013 310.50p 313.58p 305.00p 310.50p 284
03/09/2013 313.50p 313.50p 306.00p 311.00p 4553
02/09/2013 313.50p 313.50p 310.65p 313.50p 2136
30/08/2013 313.50p 317.10p 310.65p 313.50p 1198
29/08/2013 313.50p 317.00p 310.65p 313.50p 4521
28/08/2013 313.50p 313.50p 309.00p 313.50p 700
27/08/2013 311.50p 318.00p 310.00p 313.50p 8655
23/08/2013 311.50p 316.70p 310.00p 311.50p 2324
22/08/2013 311.50p 315.80p 306.00p 311.00p 4010
21/08/2013 307.50p 318.00p 305.00p 311.50p 20000
20/08/2013 309.00p 312.00p 303.00p 307.50p 20229
19/08/2013 309.00p 312.00p 309.00p 309.00p 1590
16/08/2013 308.00p 312.00p 303.00p 309.00p 20945
15/08/2013 306.50p 312.00p 303.00p 308.00p 25356
14/08/2013 298.00p 306.50p 296.60p 306.50p 28710
13/08/2013 298.00p 303.00p 296.60p 298.00p 2657
12/08/2013 293.50p 303.00p 287.00p 298.00p 9392
09/08/2013 283.50p 298.00p 283.50p 293.50p 4175
08/08/2013 283.50p 290.00p 277.65p 283.50p 4450
07/08/2013 282.50p 288.00p 277.00p 284.50p 8262
06/08/2013 282.50p 288.00p 282.50p 282.50p 1069
05/08/2013 282.00p 285.58p 277.50p 282.50p 5970
02/08/2013 282.00p 285.00p 282.00p 282.00p 1344
01/08/2013 282.50p 285.00p 276.00p 282.00p 17732
31/07/2013 282.50p 285.00p 277.00p 282.50p 1989
30/07/2013 283.50p 285.00p 280.00p 282.50p 26993
29/07/2013 283.50p 287.14p 283.50p 283.50p 606
26/07/2013 286.00p 286.00p 277.00p 283.50p 7000
25/07/2013 291.00p 295.75p 282.00p 287.00p 7500
24/07/2013 291.00p 295.80p 286.20p 291.00p 10778
23/07/2013 288.00p 297.00p 284.00p 291.00p 29370
22/07/2013 274.00p 290.00p 274.00p 287.00p 37518
19/07/2013 275.00p 277.50p 270.00p 274.00p 39744
18/07/2013 251.00p 280.00p 251.00p 275.00p 38919
17/07/2013 245.00p 253.00p 245.00p 251.00p 5529
16/07/2013 245.00p 248.00p 242.20p 245.00p 9847
15/07/2013 245.00p 248.00p 245.00p 245.00p 4476
12/07/2013 245.00p 248.00p 240.00p 245.00p 6624
11/07/2013 250.00p 250.00p 245.00p 245.00p 8358
10/07/2013 251.00p 251.00p 247.00p 250.00p 6202
09/07/2013 250.00p 252.00p 248.60p 251.00p 8130
08/07/2013 250.00p 251.00p 250.00p 250.00p 15282
05/07/2013 250.00p 251.00p 250.00p 250.00p 99
04/07/2013 250.00p 251.00p 250.00p 250.00p 5000
03/07/2013 250.00p 250.00p 248.56p 250.00p 0
02/07/2013 250.00p 250.00p 248.56p 250.00p 9000
01/07/2013 250.00p 251.00p 250.00p 250.00p 3000
28/06/2013 250.00p 253.50p 250.00p 251.00p 500
27/06/2013 250.00p 251.50p 248.00p 250.00p 8865
26/06/2013 250.00p 254.00p 247.00p 250.00p 0
25/06/2013 247.00p 254.00p 247.00p 250.00p 12180
24/06/2013 247.00p 252.00p 247.00p 247.00p 0
21/06/2013 247.00p 252.00p 247.00p 247.00p 39
20/06/2013 247.00p 250.75p 247.00p 247.00p 987
19/06/2013 248.50p 248.50p 246.55p 247.00p 1025
18/06/2013 248.50p 251.13p 246.55p 248.50p 1305
17/06/2013 248.50p 251.50p 246.50p 248.50p 9422
14/06/2013 247.00p 252.00p 247.00p 248.50p 965
13/06/2013 247.00p 247.00p 246.50p 247.00p 0
12/06/2013 247.00p 247.00p 246.50p 247.00p 0
11/06/2013 247.00p 247.00p 246.50p 247.00p 1000
10/06/2013 247.00p 252.00p 247.00p 247.00p 740
07/06/2013 247.00p 252.00p 247.00p 247.00p 5000
06/06/2013 247.00p 247.00p 243.00p 247.00p 2909
05/06/2013 247.00p 247.00p 246.50p 247.00p 0
04/06/2013 247.00p 247.00p 246.50p 247.00p 0
03/06/2013 247.00p 247.00p 246.50p 247.00p 1775
31/05/2013 247.00p 247.00p 246.30p 247.00p 0
30/05/2013 247.00p 247.00p 246.30p 247.00p 2550
29/05/2013 247.50p 247.50p 246.00p 247.00p 1556
28/05/2013 245.00p 248.00p 245.00p 247.50p 5000
24/05/2013 247.00p 247.00p 245.00p 245.00p 2123
23/05/2013 245.00p 245.30p 245.00p 245.00p 420

*Close Price adjusted for both dividends and splits