Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2025 195.00p 195.00p 180.00p 195.00p 8420
25/02/2025 185.00p 197.50p 185.00p 195.00p 250
24/02/2025 185.00p 186.20p 182.30p 185.00p 7389
21/02/2025 185.00p 186.20p 180.00p 185.00p 5020
20/02/2025 185.00p 187.80p 180.00p 185.00p 17661
19/02/2025 192.50p 195.00p 180.60p 185.00p 10882
18/02/2025 197.50p 197.50p 186.50p 187.50p 9759
17/02/2025 200.00p 201.25p 185.00p 197.50p 15346
14/02/2025 197.50p 202.00p 194.40p 200.00p 4272
13/02/2025 197.50p 210.00p 185.00p 197.50p 2497
12/02/2025 197.50p 203.75p 197.50p 197.50p 0
11/02/2025 200.00p 200.00p 186.00p 197.50p 14180
10/02/2025 197.50p 210.00p 196.60p 200.00p 2592
07/02/2025 197.50p 202.00p 191.20p 197.50p 671
06/02/2025 197.50p 199.45p 185.00p 197.50p 1333
05/02/2025 197.50p 197.50p 189.50p 197.50p 1119
04/02/2025 197.50p 204.75p 189.10p 197.50p 2405
03/02/2025 197.50p 209.00p 186.25p 197.50p 12101
31/01/2025 197.50p 204.25p 185.50p 197.50p 10499
30/01/2025 190.00p 207.50p 183.50p 197.50p 26306
29/01/2025 192.50p 192.50p 185.00p 190.00p 4850
28/01/2025 195.00p 195.00p 185.00p 192.50p 10656
27/01/2025 195.00p 200.00p 190.50p 195.00p 3088
24/01/2025 205.00p 205.00p 192.50p 195.00p 5516
23/01/2025 205.00p 205.00p 200.00p 205.00p 700
22/01/2025 215.00p 215.00p 200.00p 205.00p 13482
21/01/2025 215.00p 215.00p 212.00p 215.00p 0
20/01/2025 215.00p 215.00p 200.60p 215.00p 4620
17/01/2025 215.00p 215.00p 206.25p 215.00p 8806
16/01/2025 215.00p 215.00p 205.11p 215.00p 1380
15/01/2025 215.00p 218.40p 215.00p 215.00p 343
14/01/2025 215.00p 218.95p 215.00p 215.00p 135
13/01/2025 215.00p 224.00p 207.25p 215.00p 5024
10/01/2025 215.00p 220.00p 212.20p 215.00p 7163
09/01/2025 215.00p 227.00p 212.20p 215.00p 2256
08/01/2025 215.00p 215.00p 210.52p 215.00p 1390
07/01/2025 215.00p 230.00p 209.85p 215.00p 4271
06/01/2025 215.00p 230.00p 209.70p 215.00p 646
03/01/2025 215.00p 222.20p 209.20p 215.00p 1009
02/01/2025 215.00p 215.00p 208.88p 215.00p 1528
31/12/2024 215.00p 219.80p 208.60p 215.00p 635
30/12/2024 210.00p 220.00p 208.60p 215.00p 2664
27/12/2024 227.00p 227.00p 211.00p 227.00p 583
24/12/2024 227.00p 227.00p 211.00p 224.00p 3603
23/12/2024 225.00p 227.00p 202.50p 227.00p 1960
20/12/2024 225.00p 230.00p 224.00p 225.00p 4525
19/12/2024 225.00p 225.00p 211.00p 225.00p 71
18/12/2024 215.00p 226.00p 211.00p 225.00p 1408
17/12/2024 225.00p 225.00p 215.00p 215.00p 1250
16/12/2024 240.00p 240.00p 204.25p 225.00p 4935
13/12/2024 240.00p 250.00p 232.25p 240.00p 5441
12/12/2024 240.00p 250.00p 230.00p 240.00p 6825
11/12/2024 240.00p 250.00p 235.88p 240.00p 1843
10/12/2024 240.00p 240.00p 237.00p 240.00p 700
09/12/2024 235.00p 250.00p 235.00p 240.00p 844
06/12/2024 235.00p 235.00p 230.50p 235.00p 11850
05/12/2024 230.00p 250.00p 230.00p 235.00p 1394
04/12/2024 215.00p 237.00p 215.00p 230.00p 4916
03/12/2024 215.00p 230.00p 215.00p 215.00p 2277
02/12/2024 215.00p 230.00p 215.00p 215.00p 212
29/11/2024 215.00p 217.78p 215.00p 215.00p 200
28/11/2024 215.00p 220.00p 213.66p 215.00p 3700
27/11/2024 210.00p 220.00p 200.00p 215.00p 15621
26/11/2024 215.00p 224.00p 203.00p 224.00p 17491
25/11/2024 225.00p 225.00p 202.00p 215.00p 8630
22/11/2024 225.00p 230.00p 221.10p 225.00p 5363
21/11/2024 225.00p 231.80p 212.00p 225.00p 12035
20/11/2024 220.00p 236.80p 190.00p 225.00p 50713
19/11/2024 250.00p 250.00p 230.00p 250.00p 6064
18/11/2024 250.00p 252.00p 250.00p 250.00p 3250
15/11/2024 250.00p 250.00p 240.00p 250.00p 6500
14/11/2024 245.00p 252.50p 230.00p 250.00p 13900
13/11/2024 238.00p 245.00p 232.00p 245.00p 3000
12/11/2024 238.00p 238.00p 230.25p 238.00p 1890
11/11/2024 238.00p 238.00p 230.25p 238.00p 2333
08/11/2024 238.00p 238.00p 230.96p 238.00p 3428
07/11/2024 238.00p 241.00p 232.25p 238.00p 6047
06/11/2024 238.00p 238.00p 232.00p 238.00p 11067
05/11/2024 238.00p 240.00p 230.00p 238.00p 1820
04/11/2024 238.00p 241.00p 230.00p 238.00p 10858
01/11/2024 250.00p 267.50p 230.00p 238.00p 17805
31/10/2024 235.00p 268.00p 223.75p 245.00p 402644
30/10/2024 220.00p 240.00p 210.00p 235.00p 24242
29/10/2024 200.00p 223.75p 199.00p 220.00p 33867
28/10/2024 210.00p 214.00p 180.00p 200.00p 18421
25/10/2024 225.00p 225.80p 190.75p 210.00p 26744
24/10/2024 225.00p 225.00p 210.00p 225.00p 8374
23/10/2024 225.00p 234.50p 219.75p 225.00p 3230
22/10/2024 226.00p 238.00p 217.50p 225.00p 6050
21/10/2024 260.00p 260.00p 217.00p 226.00p 30567
18/10/2024 265.00p 265.00p 240.00p 260.00p 8063
17/10/2024 265.00p 265.00p 250.00p 265.00p 8233
16/10/2024 280.00p 280.00p 260.00p 270.00p 5190
15/10/2024 280.00p 300.00p 261.00p 280.00p 673
14/10/2024 280.00p 280.00p 260.00p 280.00p 13129
11/10/2024 282.00p 289.10p 264.00p 282.00p 7400
10/10/2024 282.00p 295.00p 264.00p 282.00p 2428
09/10/2024 282.00p 282.00p 264.00p 282.00p 10344
08/10/2024 282.00p 289.20p 268.80p 282.00p 7986
07/10/2024 282.00p 289.80p 271.30p 282.00p 823
04/10/2024 280.00p 282.00p 270.20p 282.00p 791
03/10/2024 280.00p 291.30p 270.16p 280.00p 73
02/10/2024 280.00p 293.80p 260.00p 280.00p 15412
01/10/2024 280.00p 296.00p 267.00p 280.00p 14415
30/09/2024 280.00p 280.00p 266.00p 280.00p 645
27/09/2024 275.00p 290.00p 272.00p 280.00p 680
26/09/2024 275.00p 290.00p 275.00p 275.00p 2200
25/09/2024 275.00p 289.00p 260.00p 275.00p 6011
24/09/2024 305.00p 320.00p 265.00p 275.00p 4581
23/09/2024 290.00p 323.70p 285.20p 305.00p 22076
20/09/2024 290.00p 300.00p 289.20p 290.00p 2700
19/09/2024 270.00p 298.00p 270.00p 290.00p 4199
18/09/2024 265.00p 280.00p 252.00p 270.00p 6693
17/09/2024 260.00p 280.00p 260.00p 265.00p 901
16/09/2024 250.00p 267.00p 240.00p 260.00p 15940
13/09/2024 250.00p 250.00p 250.00p 250.00p 0
12/09/2024 250.00p 257.00p 250.00p 250.00p 189
11/09/2024 250.00p 257.49p 250.00p 250.00p 376
10/09/2024 250.00p 257.00p 245.00p 250.00p 2367
09/09/2024 250.00p 257.49p 250.00p 250.00p 18
06/09/2024 255.00p 257.49p 243.00p 250.00p 18045
05/09/2024 255.00p 258.50p 250.00p 255.00p 196
04/09/2024 260.00p 265.00p 250.00p 255.00p 6717
03/09/2024 260.00p 262.75p 252.05p 260.00p 557
02/09/2024 255.00p 260.00p 250.80p 260.00p 10238
30/08/2024 255.00p 256.80p 250.80p 255.00p 4483
29/08/2024 270.00p 270.00p 250.00p 255.00p 21393
28/08/2024 270.00p 277.50p 260.00p 270.00p 4897
27/08/2024 240.00p 318.00p 240.00p 270.00p 34472
23/08/2024 240.00p 250.00p 235.00p 240.00p 4902
22/08/2024 250.00p 258.00p 235.00p 240.00p 10708
21/08/2024 250.00p 250.00p 239.00p 250.00p 7275
20/08/2024 250.00p 250.00p 231.60p 250.00p 12932
19/08/2024 250.00p 250.00p 230.00p 250.00p 3215
16/08/2024 250.00p 250.00p 232.00p 250.00p 1694
15/08/2024 250.00p 250.00p 233.60p 250.00p 8750
14/08/2024 250.00p 250.00p 232.00p 250.00p 6422
13/08/2024 250.00p 252.00p 235.55p 250.00p 7351
12/08/2024 250.00p 253.90p 235.55p 250.00p 10931
09/08/2024 250.00p 270.00p 236.73p 250.00p 3588
08/08/2024 250.00p 250.00p 245.00p 250.00p 8162
07/08/2024 250.00p 250.00p 247.00p 250.00p 518
06/08/2024 245.00p 250.00p 231.50p 250.00p 9223
05/08/2024 260.00p 260.00p 231.50p 245.00p 9228
02/08/2024 265.00p 265.00p 250.00p 260.00p 8098
01/08/2024 270.00p 270.00p 252.00p 265.00p 22573
31/07/2024 270.00p 278.75p 261.50p 270.00p 1603
30/07/2024 270.00p 270.00p 261.20p 270.00p 5577
29/07/2024 270.00p 274.00p 261.00p 274.00p 3887
26/07/2024 275.00p 276.00p 261.20p 270.00p 1113
25/07/2024 280.00p 282.00p 263.00p 275.00p 7222
24/07/2024 285.00p 285.00p 280.00p 280.00p 6031
23/07/2024 315.00p 315.00p 280.00p 285.00p 17904
22/07/2024 302.00p 312.00p 293.55p 300.00p 25901
19/07/2024 315.00p 315.00p 299.00p 302.00p 9718
18/07/2024 302.00p 302.96p 300.00p 302.00p 5619
17/07/2024 295.00p 302.00p 295.00p 302.00p 2000
16/07/2024 295.00p 298.50p 295.00p 295.00p 12341
15/07/2024 295.00p 295.00p 293.33p 295.00p 0
12/07/2024 295.00p 298.90p 295.00p 298.00p 16332
11/07/2024 300.00p 301.00p 299.00p 300.00p 3782
10/07/2024 300.00p 310.00p 293.40p 300.00p 15333
09/07/2024 305.00p 310.00p 291.80p 310.00p 1092
08/07/2024 305.00p 305.00p 304.40p 305.00p 2596
05/07/2024 310.00p 310.00p 291.00p 305.00p 6459
04/07/2024 315.00p 320.80p 301.55p 310.00p 6166
03/07/2024 330.00p 332.40p 306.00p 315.00p 1261
02/07/2024 330.00p 333.33p 330.00p 330.00p 0
01/07/2024 330.00p 332.70p 330.00p 330.00p 1529
28/06/2024 330.00p 330.00p 323.20p 330.00p 800
27/06/2024 330.00p 333.00p 325.60p 330.00p 3350
26/06/2024 345.00p 345.00p 330.00p 330.00p 6247
25/06/2024 345.00p 347.56p 332.00p 345.00p 3430
24/06/2024 345.00p 345.00p 336.20p 345.00p 1000
21/06/2024 345.00p 352.00p 342.30p 345.00p 5456
20/06/2024 345.00p 356.50p 338.62p 345.00p 9892
19/06/2024 345.00p 350.40p 334.50p 345.00p 620
18/06/2024 355.00p 358.88p 338.00p 345.00p 11750
17/06/2024 355.00p 360.00p 350.00p 355.00p 6416
14/06/2024 315.00p 358.40p 302.05p 355.00p 43010
13/06/2024 315.00p 315.00p 301.10p 315.00p 7669
12/06/2024 320.00p 330.00p 301.00p 315.00p 5993
11/06/2024 325.00p 325.00p 310.00p 320.00p 8126
10/06/2024 330.00p 330.00p 310.30p 325.00p 9059
07/06/2024 330.00p 330.00p 320.00p 330.00p 3825
06/06/2024 330.00p 330.00p 324.84p 330.00p 4032
05/06/2024 330.00p 330.00p 325.20p 330.00p 2027
04/06/2024 330.00p 330.00p 320.00p 330.00p 6076
03/06/2024 330.00p 330.00p 322.25p 330.00p 4911
31/05/2024 330.00p 330.00p 327.80p 330.00p 2983
30/05/2024 330.00p 335.00p 320.75p 330.00p 3720
29/05/2024 335.00p 335.00p 325.00p 330.00p 9294
28/05/2024 335.00p 340.00p 332.00p 335.00p 5617
24/05/2024 355.00p 355.00p 331.00p 335.00p 20618
23/05/2024 355.00p 364.00p 342.00p 355.00p 1271
22/05/2024 380.00p 384.00p 332.55p 355.00p 14419
21/05/2024 400.00p 400.00p 370.90p 380.00p 9873
20/05/2024 400.00p 400.00p 390.00p 400.00p 6253
17/05/2024 400.00p 400.00p 396.00p 400.00p 1220
16/05/2024 400.00p 402.80p 381.00p 400.00p 5261

*Close Price adjusted for both dividends and splits