Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/03/2010 132.50p 142.00p 132.50p 140.00p 5950
15/03/2010 131.00p 135.00p 131.00p 132.50p 5000
12/03/2010 131.00p 131.00p 131.00p 131.00p 0
11/03/2010 130.00p 131.00p 130.00p 131.00p 0
10/03/2010 130.00p 130.00p 130.00p 130.00p 0
09/03/2010 130.00p 130.00p 127.50p 130.00p 2149
08/03/2010 128.50p 130.00p 128.50p 130.00p 0
05/03/2010 127.00p 130.00p 127.00p 127.00p 10126
04/03/2010 127.00p 127.00p 127.00p 127.00p 0
03/03/2010 127.00p 127.00p 122.00p 127.00p 420
02/03/2010 127.00p 128.00p 127.00p 127.00p 377
01/03/2010 130.00p 130.00p 124.00p 127.00p 6650
26/02/2010 130.00p 130.00p 130.00p 130.00p 0
25/02/2010 130.00p 130.00p 130.00p 130.00p 0
24/02/2010 130.00p 130.00p 130.00p 130.00p 0
23/02/2010 130.00p 130.00p 130.00p 130.00p 0
22/02/2010 130.00p 130.00p 130.00p 130.00p 0
19/02/2010 130.00p 130.00p 130.00p 130.00p 0
18/02/2010 133.50p 133.50p 128.00p 130.00p 8000
17/02/2010 133.50p 133.50p 133.50p 133.50p 0
16/02/2010 133.50p 133.50p 133.50p 133.50p 0
15/02/2010 133.50p 133.50p 133.50p 133.50p 0
12/02/2010 133.50p 133.50p 130.00p 133.50p 1000
11/02/2010 132.50p 133.50p 132.50p 133.50p 0
10/02/2010 132.50p 132.50p 132.50p 132.50p 0
09/02/2010 136.50p 136.50p 130.00p 132.50p 5000
08/02/2010 138.00p 138.11p 133.00p 136.50p 3500
05/02/2010 141.00p 141.00p 134.00p 138.00p 5000
04/02/2010 142.00p 142.00p 141.00p 141.00p 0
03/02/2010 142.00p 142.00p 142.00p 142.00p 0
02/02/2010 142.00p 142.00p 132.00p 142.00p 22700
01/02/2010 142.00p 142.00p 142.00p 142.00p 0
29/01/2010 143.50p 143.50p 140.00p 142.00p 1000
28/01/2010 143.50p 143.50p 142.00p 143.50p 104
27/01/2010 143.50p 143.50p 143.50p 143.50p 0
26/01/2010 143.50p 143.50p 143.50p 143.50p 0
25/01/2010 143.50p 143.50p 143.50p 143.50p 0
22/01/2010 145.00p 145.00p 140.00p 143.50p 370
21/01/2010 145.00p 145.00p 145.00p 145.00p 0
20/01/2010 147.50p 147.50p 141.50p 145.00p 7523
19/01/2010 147.50p 147.50p 143.45p 147.50p 750
18/01/2010 147.50p 147.50p 147.50p 147.50p 0
15/01/2010 147.50p 149.00p 147.50p 147.50p 0
14/01/2010 146.00p 149.12p 146.00p 147.50p 1000
13/01/2010 146.00p 149.12p 146.00p 146.00p 167
12/01/2010 145.00p 146.00p 145.00p 146.00p 0
11/01/2010 139.00p 145.00p 139.00p 145.00p 4092
08/01/2010 139.00p 139.00p 139.00p 139.00p 0
07/01/2010 139.00p 142.04p 139.00p 139.00p 800
06/01/2010 139.00p 139.00p 139.00p 139.00p 0
05/01/2010 140.00p 140.00p 136.00p 139.00p 3208
04/01/2010 138.50p 140.00p 138.50p 140.00p 0
31/12/2009 138.50p 138.50p 138.50p 138.50p 0
30/12/2009 138.50p 138.50p 138.50p 138.50p 0
29/12/2009 137.00p 138.50p 137.00p 138.50p 0
24/12/2009 138.50p 138.50p 138.50p 138.50p 0
23/12/2009 140.00p 140.53p 138.50p 138.50p 1500
22/12/2009 140.00p 142.90p 140.00p 140.00p 208
21/12/2009 140.00p 142.90p 140.00p 140.00p 582
18/12/2009 140.00p 140.00p 140.00p 140.00p 0
17/12/2009 140.00p 140.00p 136.20p 140.00p 1826
16/12/2009 137.00p 143.80p 137.00p 140.00p 2132
15/12/2009 135.00p 137.00p 135.00p 137.00p 0
14/12/2009 133.50p 135.00p 133.50p 135.00p 0
11/12/2009 133.50p 133.50p 133.50p 133.50p 0
10/12/2009 132.00p 134.90p 132.00p 133.50p 3850
09/12/2009 131.00p 133.25p 131.00p 132.00p 2000
08/12/2009 133.50p 133.50p 127.00p 131.00p 12114
07/12/2009 133.50p 137.00p 132.00p 133.50p 96
04/12/2009 131.00p 135.00p 131.00p 133.50p 7300
03/12/2009 129.50p 131.50p 127.25p 131.00p 3939
02/12/2009 136.00p 137.00p 129.50p 129.50p 4500
01/12/2009 140.00p 140.00p 132.00p 136.00p 5788
30/11/2009 142.50p 142.50p 140.00p 140.00p 7500
27/11/2009 145.00p 145.00p 142.50p 142.50p 0
26/11/2009 145.00p 145.00p 145.00p 145.00p 0
25/11/2009 145.00p 145.00p 145.00p 145.00p 0
24/11/2009 148.00p 148.00p 143.50p 145.00p 5000
23/11/2009 148.00p 148.00p 145.10p 148.00p 1400
20/11/2009 155.00p 155.50p 147.50p 148.00p 5471
19/11/2009 156.00p 156.00p 152.00p 155.00p 10000
18/11/2009 155.00p 162.00p 155.00p 156.00p 6000
17/11/2009 155.00p 155.00p 151.10p 155.00p 5000
16/11/2009 141.00p 158.00p 141.00p 155.00p 14952
13/11/2009 141.00p 143.72p 141.00p 141.00p 63
12/11/2009 141.00p 141.00p 141.00p 141.00p 0
11/11/2009 142.00p 142.00p 138.75p 141.00p 2085
10/11/2009 142.00p 142.00p 142.00p 142.00p 0
09/11/2009 142.00p 142.00p 142.00p 142.00p 0
06/11/2009 142.00p 142.00p 142.00p 142.00p 0
05/11/2009 142.00p 145.40p 142.00p 142.00p 27
04/11/2009 142.00p 142.00p 142.00p 142.00p 0
03/11/2009 142.00p 142.00p 142.00p 142.00p 0
02/11/2009 142.00p 142.00p 142.00p 142.00p 0
30/10/2009 142.00p 142.00p 138.75p 142.00p 150
29/10/2009 142.00p 142.00p 142.00p 142.00p 0
28/10/2009 142.00p 142.00p 142.00p 142.00p 0
27/10/2009 142.00p 142.00p 142.00p 142.00p 0
26/10/2009 142.00p 142.00p 142.00p 142.00p 0
23/10/2009 142.00p 142.00p 142.00p 142.00p 0
22/10/2009 142.00p 142.00p 142.00p 142.00p 0
21/10/2009 142.00p 142.00p 142.00p 142.00p 0
20/10/2009 142.00p 142.00p 142.00p 142.00p 0
19/10/2009 142.00p 142.00p 138.60p 142.00p 5775
16/10/2009 142.00p 146.50p 142.00p 142.00p 3387
15/10/2009 142.00p 146.30p 142.00p 142.00p 5000
14/10/2009 141.00p 143.50p 141.00p 142.00p 0
13/10/2009 142.00p 142.00p 141.00p 141.00p 0
12/10/2009 142.00p 142.00p 142.00p 142.00p 0
09/10/2009 142.00p 142.00p 142.00p 142.00p 0
08/10/2009 142.00p 142.00p 138.20p 142.00p 1500
07/10/2009 142.00p 142.00p 142.00p 142.00p 0
06/10/2009 139.50p 145.90p 141.00p 142.00p 2538
05/10/2009 139.50p 139.50p 138.00p 139.50p 2000
02/10/2009 139.50p 138.00p 137.25p 139.50p 19111
01/10/2009 139.50p 139.50p 139.50p 139.50p 0
30/09/2009 140.50p 139.50p 138.00p 139.50p 6500
29/09/2009 139.00p 142.53p 137.40p 140.50p 27976
28/09/2009 125.00p 125.00p 121.50p 125.00p 3000
25/09/2009 125.00p 125.00p 125.00p 125.00p 0
24/09/2009 121.00p 127.00p 120.00p 125.00p 17151
23/09/2009 121.00p 121.00p 121.00p 121.00p 0
22/09/2009 121.00p 124.92p 121.00p 121.00p 151
21/09/2009 121.00p 121.00p 118.68p 121.00p 1000

*Close Price adjusted for both dividends and splits