Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/12/2010 170.50p 170.50p 170.50p 170.50p 0
29/12/2010 170.50p 170.50p 170.50p 170.50p 0
24/12/2010 169.00p 172.00p 169.00p 170.50p 2000
23/12/2010 169.00p 173.00p 167.16p 169.00p 1106
22/12/2010 165.00p 170.00p 165.00p 169.00p 6800
21/12/2010 160.00p 168.00p 160.00p 165.00p 7400
20/12/2010 162.00p 162.00p 160.00p 160.00p 0
17/12/2010 157.50p 162.00p 157.50p 160.00p 6000
16/12/2010 157.50p 157.50p 157.50p 157.50p 0
15/12/2010 157.50p 157.50p 157.50p 157.50p 0
14/12/2010 160.00p 160.00p 160.00p 160.00p 0
13/12/2010 160.00p 160.00p 160.00p 160.00p 0
10/12/2010 154.00p 161.00p 154.00p 159.00p 5500
09/12/2010 154.00p 154.00p 152.00p 154.00p 3000
08/12/2010 154.00p 154.00p 152.00p 154.00p 1000
07/12/2010 154.00p 158.00p 152.00p 154.00p 3126
06/12/2010 154.00p 154.00p 154.00p 154.00p 0
03/12/2010 154.00p 158.00p 154.00p 154.00p 11806
02/12/2010 154.00p 154.00p 154.00p 154.00p 0
01/12/2010 161.00p 161.00p 152.00p 154.00p 1941
30/11/2010 163.50p 163.50p 161.00p 161.00p 0
29/11/2010 170.00p 170.00p 163.50p 163.50p 951
26/11/2010 171.00p 172.00p 168.20p 170.00p 2300
25/11/2010 172.50p 172.50p 169.35p 171.00p 2250
24/11/2010 172.50p 172.50p 172.50p 172.50p 0
23/11/2010 172.50p 172.50p 168.00p 172.50p 167
22/11/2010 172.50p 177.00p 172.50p 172.50p 111
19/11/2010 174.00p 174.00p 172.50p 172.50p 0
18/11/2010 174.00p 174.00p 174.00p 174.00p 0
17/11/2010 171.50p 174.00p 171.50p 174.00p 0
16/11/2010 174.00p 174.00p 169.05p 171.50p 577
15/11/2010 174.00p 174.00p 174.00p 174.00p 0
12/11/2010 174.00p 178.00p 174.00p 174.00p 3786
11/11/2010 174.00p 174.00p 174.00p 174.00p 0
10/11/2010 174.00p 174.00p 174.00p 174.00p 0
09/11/2010 174.00p 174.00p 174.00p 174.00p 0
08/11/2010 175.00p 178.00p 174.00p 174.00p 2722
05/11/2010 177.00p 178.00p 171.10p 174.00p 5562
04/11/2010 178.50p 178.50p 177.00p 177.00p 2000
03/11/2010 177.00p 181.50p 177.00p 178.50p 3900
02/11/2010 174.00p 177.00p 171.68p 177.00p 3159
01/11/2010 172.50p 177.00p 169.89p 174.00p 6000
29/10/2010 170.00p 175.00p 170.00p 172.50p 3500
28/10/2010 170.00p 170.00p 170.00p 170.00p 0
27/10/2010 167.50p 171.00p 167.50p 170.00p 8013
26/10/2010 167.50p 167.50p 167.50p 167.50p 0
25/10/2010 165.00p 170.00p 165.00p 167.50p 1677
22/10/2010 162.50p 165.00p 162.50p 165.00p 2000
21/10/2010 160.00p 165.00p 160.00p 162.50p 2500
20/10/2010 160.00p 165.00p 160.00p 160.00p 1801
19/10/2010 160.00p 160.00p 157.10p 160.00p 198
18/10/2010 160.00p 160.00p 160.00p 160.00p 0
15/10/2010 160.00p 160.00p 157.10p 160.00p 1000
14/10/2010 160.00p 160.00p 160.00p 160.00p 0
13/10/2010 160.00p 165.00p 160.00p 160.00p 5000
12/10/2010 160.00p 162.00p 158.50p 160.00p 3000
11/10/2010 160.00p 160.00p 160.00p 160.00p 0
08/10/2010 160.00p 160.00p 160.00p 160.00p 0
07/10/2010 160.00p 165.00p 157.10p 160.00p 406
06/10/2010 160.00p 163.50p 160.00p 160.00p 5000
05/10/2010 161.50p 161.50p 156.10p 160.00p 1948
04/10/2010 163.00p 166.50p 161.50p 161.50p 2451
01/10/2010 163.00p 163.00p 163.00p 163.00p 0
30/09/2010 163.00p 163.99p 163.00p 163.00p 3119
29/09/2010 163.00p 163.99p 163.00p 163.00p 206
28/09/2010 163.00p 163.99p 163.00p 163.00p 86
27/09/2010 164.00p 164.00p 162.00p 163.00p 3430
24/09/2010 165.00p 165.00p 164.00p 164.00p 0
23/09/2010 164.00p 164.00p 163.99p 164.00p 1205
22/09/2010 164.00p 164.00p 164.00p 164.00p 0
21/09/2010 164.00p 164.00p 164.00p 164.00p 0
20/09/2010 164.00p 164.00p 164.00p 164.00p 0
17/09/2010 164.00p 164.00p 161.00p 164.00p 5000
16/09/2010 164.00p 164.00p 164.00p 164.00p 0
15/09/2010 164.00p 164.00p 164.00p 164.00p 0
14/09/2010 164.00p 164.00p 164.00p 164.00p 0
13/09/2010 164.00p 164.00p 160.00p 164.00p 14200
10/09/2010 164.00p 164.00p 162.00p 164.00p 3231
09/09/2010 164.00p 164.00p 164.00p 164.00p 0
08/09/2010 164.00p 168.00p 164.00p 164.00p 4611
07/09/2010 163.00p 165.00p 163.00p 164.00p 3000
06/09/2010 161.50p 163.00p 161.50p 163.00p 0
03/09/2010 161.50p 161.50p 161.50p 161.50p 0
02/09/2010 161.50p 161.50p 161.50p 161.50p 0
01/09/2010 162.50p 162.50p 160.95p 161.50p 3500
31/08/2010 166.00p 166.00p 161.33p 162.50p 3382
27/08/2010 167.50p 167.50p 164.64p 166.00p 2446
26/08/2010 167.50p 167.50p 167.50p 167.50p 0
25/08/2010 167.50p 167.50p 167.50p 167.50p 0
24/08/2010 168.50p 168.50p 167.17p 167.50p 17
23/08/2010 169.00p 169.00p 168.50p 168.50p 0
20/08/2010 170.00p 170.00p 167.64p 169.00p 11000
19/08/2010 170.00p 170.00p 170.00p 170.00p 0
18/08/2010 172.00p 172.00p 170.00p 170.00p 1000
17/08/2010 167.50p 175.00p 167.50p 172.00p 1885
16/08/2010 166.00p 170.00p 165.00p 167.50p 2041
13/08/2010 166.00p 166.00p 166.00p 166.00p 0
12/08/2010 165.00p 166.00p 164.64p 166.00p 1000
11/08/2010 163.50p 167.00p 162.50p 165.00p 1000
10/08/2010 162.00p 163.50p 162.00p 163.50p 0
09/08/2010 162.00p 162.00p 162.00p 162.00p 0
06/08/2010 161.00p 165.00p 161.00p 162.00p 1000
05/08/2010 160.00p 161.00p 160.00p 161.00p 0
04/08/2010 160.00p 160.00p 160.00p 160.00p 0
03/08/2010 160.00p 160.00p 160.00p 160.00p 0
02/08/2010 160.00p 161.00p 156.20p 160.00p 15200
30/07/2010 160.00p 160.00p 160.00p 160.00p 0
29/07/2010 157.00p 161.00p 157.00p 160.00p 15000
28/07/2010 158.50p 158.50p 157.00p 157.00p 0
27/07/2010 158.50p 161.00p 157.50p 158.50p 33000
26/07/2010 158.50p 162.00p 158.50p 158.50p 760
23/07/2010 158.50p 158.50p 158.50p 158.50p 0
22/07/2010 158.50p 158.50p 158.50p 158.50p 0
21/07/2010 160.00p 160.00p 155.35p 158.50p 6000
20/07/2010 162.00p 162.00p 161.50p 161.50p 0
19/07/2010 158.00p 166.00p 157.00p 162.00p 8000
16/07/2010 158.00p 161.00p 155.00p 158.00p 3759
15/07/2010 157.50p 159.00p 155.25p 158.00p 1449
14/07/2010 156.00p 160.00p 156.00p 157.50p 8405
13/07/2010 151.00p 160.00p 151.00p 156.00p 6900
12/07/2010 151.00p 151.00p 151.00p 151.00p 0
09/07/2010 151.00p 151.00p 149.00p 151.00p 750
08/07/2010 146.50p 151.00p 146.00p 151.00p 2850
07/07/2010 142.00p 147.50p 140.80p 146.50p 6028
06/07/2010 137.00p 142.00p 137.00p 142.00p 5200
05/07/2010 137.00p 140.00p 137.00p 137.00p 490
02/07/2010 137.00p 137.00p 137.00p 137.00p 0
01/07/2010 137.00p 137.00p 137.00p 137.00p 0
30/06/2010 138.00p 138.00p 137.00p 137.00p 0
29/06/2010 138.00p 141.60p 138.00p 138.00p 2900
28/06/2010 138.00p 138.00p 138.00p 138.00p 0
25/06/2010 139.00p 142.00p 137.50p 138.00p 12000
24/06/2010 140.50p 144.00p 139.00p 139.00p 914
23/06/2010 136.50p 141.00p 136.50p 140.50p 2353
22/06/2010 127.50p 140.00p 127.50p 136.50p 34608
21/06/2010 124.50p 127.50p 124.50p 127.50p 0
18/06/2010 124.50p 124.50p 124.50p 124.50p 0
17/06/2010 123.00p 124.50p 123.00p 124.50p 0
16/06/2010 127.00p 127.00p 124.00p 124.50p 1091
15/06/2010 129.50p 130.95p 127.00p 127.00p 6000
14/06/2010 131.00p 131.00p 127.25p 129.50p 1000
11/06/2010 129.50p 129.50p 129.50p 129.50p 0
10/06/2010 129.50p 129.50p 127.25p 129.50p 440
09/06/2010 129.50p 129.50p 129.50p 129.50p 0
08/06/2010 129.50p 129.50p 127.25p 129.50p 466
07/06/2010 128.00p 129.50p 127.00p 129.50p 2000
04/06/2010 130.00p 130.00p 127.30p 128.00p 2500
03/06/2010 129.50p 131.50p 127.30p 130.00p 10452
02/06/2010 129.50p 129.50p 129.50p 129.50p 0
01/06/2010 129.50p 129.50p 129.50p 129.50p 0
28/05/2010 129.50p 129.90p 129.50p 129.50p 350
27/05/2010 129.50p 129.50p 129.50p 129.50p 0
26/05/2010 129.50p 129.50p 129.50p 129.50p 0
25/05/2010 132.50p 132.50p 127.00p 129.50p 6486
24/05/2010 131.50p 133.50p 131.50p 132.50p 2000
21/05/2010 131.50p 131.50p 131.50p 131.50p 4625
20/05/2010 139.00p 139.00p 131.50p 131.50p 0
19/05/2010 138.50p 139.00p 135.00p 139.00p 21500
18/05/2010 138.50p 138.50p 136.12p 138.50p 1241
17/05/2010 137.00p 138.50p 133.28p 138.50p 260
14/05/2010 136.00p 136.00p 136.00p 136.00p 0
13/05/2010 136.00p 136.00p 136.00p 136.00p 0
12/05/2010 136.00p 136.00p 135.00p 136.00p 2500
11/05/2010 136.00p 136.00p 136.00p 136.00p 0
10/05/2010 130.00p 136.72p 130.00p 136.00p 2000
07/05/2010 130.00p 130.00p 130.00p 130.00p 1000
06/05/2010 137.50p 137.50p 135.00p 136.00p 2009
05/05/2010 137.50p 137.50p 137.50p 137.50p 0
04/05/2010 141.00p 141.32p 137.50p 137.50p 2200
30/04/2010 142.50p 144.92p 138.28p 141.00p 5249
29/04/2010 142.50p 142.50p 142.50p 142.50p 0
28/04/2010 142.00p 142.50p 139.44p 142.50p 443
27/04/2010 137.00p 143.00p 137.00p 142.50p 4025
26/04/2010 135.00p 139.90p 131.60p 137.00p 4847
23/04/2010 135.00p 135.00p 135.00p 135.00p 0
22/04/2010 135.00p 135.00p 131.60p 135.00p 282
21/04/2010 135.00p 135.00p 131.60p 135.00p 290
20/04/2010 131.50p 135.00p 128.07p 135.00p 14332
19/04/2010 133.00p 133.00p 131.50p 131.50p 2500
16/04/2010 131.50p 133.00p 131.50p 133.00p 500
15/04/2010 137.00p 137.00p 131.50p 131.50p 6326
14/04/2010 137.00p 137.00p 134.00p 137.00p 1817
13/04/2010 137.00p 137.00p 137.00p 137.00p 0
12/04/2010 138.00p 138.00p 137.00p 137.00p 0
09/04/2010 138.00p 139.36p 138.00p 138.00p 116
08/04/2010 137.00p 141.00p 137.00p 138.00p 3401
07/04/2010 137.00p 137.00p 137.00p 137.00p 0
06/04/2010 136.00p 137.00p 136.00p 137.00p 0
01/04/2010 136.00p 136.00p 133.00p 136.00p 139
31/03/2010 135.00p 136.00p 135.00p 136.00p 0
30/03/2010 135.00p 135.00p 135.00p 135.00p 0
29/03/2010 135.00p 135.00p 132.06p 135.00p 589
26/03/2010 134.00p 135.36p 130.08p 135.00p 3561
25/03/2010 134.00p 135.44p 134.00p 134.00p 1810
24/03/2010 134.00p 134.00p 134.00p 134.00p 0
23/03/2010 136.00p 136.00p 134.00p 134.00p 0
22/03/2010 138.50p 138.50p 134.00p 136.00p 10947
19/03/2010 138.50p 138.50p 135.00p 138.50p 750
18/03/2010 140.00p 140.00p 132.00p 138.50p 5000
17/03/2010 140.00p 140.00p 140.00p 140.00p 0

*Close Price adjusted for both dividends and splits