Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2022 1,020.00p 1,020.00p 1,002.00p 1,010.00p 243
11/10/2022 1,020.00p 1,040.00p 1,002.00p 1,020.00p 414
10/10/2022 1,000.00p 1,050.00p 1,000.00p 1,020.00p 2117
07/10/2022 1,000.00p 1,029.00p 1,000.00p 1,000.00p 4
06/10/2022 1,000.00p 1,000.00p 986.00p 1,000.00p 1400
05/10/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
04/10/2022 1,000.00p 1,000.00p 986.00p 1,000.00p 500
03/10/2022 1,000.00p 1,040.00p 1,000.00p 1,000.00p 38
30/09/2022 1,000.00p 1,050.00p 985.00p 1,000.00p 2211
29/09/2022 995.00p 1,045.00p 950.00p 1,000.00p 4480
28/09/2022 995.00p 1,049.00p 995.00p 995.00p 1384
27/09/2022 995.00p 1,035.50p 950.00p 995.00p 350
26/09/2022 975.00p 995.00p 975.00p 995.00p 1135
23/09/2022 995.00p 1,010.00p 975.00p 975.00p 8250
22/09/2022 990.00p 1,030.00p 966.00p 995.00p 4022
21/09/2022 990.00p 1,019.00p 965.10p 990.00p 1684
20/09/2022 1,025.00p 1,025.00p 982.32p 990.00p 1525
19/09/2022 985.00p 1,070.00p 985.00p 1,025.00p 54597
16/09/2022 985.00p 1,070.00p 985.00p 1,025.00p 54597
15/09/2022 985.00p 1,010.00p 981.00p 985.00p 412
14/09/2022 985.00p 1,015.00p 910.00p 985.00p 7549
13/09/2022 1,035.00p 1,052.50p 984.00p 995.00p 3173
12/09/2022 1,035.00p 1,039.00p 1,035.00p 1,035.00p 930
09/09/2022 1,035.00p 1,035.00p 1,000.00p 1,035.00p 1101
08/09/2022 1,025.00p 1,054.60p 1,015.00p 1,035.00p 670
07/09/2022 1,025.00p 1,050.00p 988.00p 1,025.00p 2506
06/09/2022 1,015.00p 1,050.00p 973.60p 1,025.00p 7578
05/09/2022 980.00p 1,030.00p 970.00p 1,015.00p 4356
02/09/2022 1,045.00p 1,065.00p 950.00p 965.00p 5738
01/09/2022 1,070.00p 1,080.00p 1,030.00p 1,080.00p 528
31/08/2022 1,090.00p 1,090.00p 1,040.00p 1,070.00p 474
30/08/2022 1,090.00p 1,090.00p 1,080.00p 1,090.00p 17201
29/08/2022 1,090.00p 1,097.90p 1,080.00p 1,090.00p 5048
26/08/2022 1,090.00p 1,097.90p 1,080.00p 1,090.00p 5048
25/08/2022 1,090.00p 1,098.00p 1,080.00p 1,090.00p 3210
24/08/2022 1,090.00p 1,090.00p 1,086.00p 1,090.00p 2885
23/08/2022 1,115.00p 1,115.00p 1,080.00p 1,090.00p 6494
22/08/2022 1,090.00p 1,140.00p 1,080.00p 1,115.00p 4991
19/08/2022 1,075.00p 1,100.00p 1,060.00p 1,090.00p 4673
18/08/2022 1,075.00p 1,100.00p 1,065.00p 1,075.00p 1455
17/08/2022 1,075.00p 1,100.00p 1,063.00p 1,075.00p 1332
16/08/2022 1,050.00p 1,093.00p 1,050.00p 1,075.00p 2528
15/08/2022 1,020.00p 1,090.00p 1,010.00p 1,050.00p 12584
12/08/2022 1,010.00p 1,060.00p 1,002.55p 1,015.00p 6634
11/08/2022 1,010.00p 1,010.00p 995.00p 1,010.00p 967
10/08/2022 1,000.00p 1,015.00p 979.00p 1,010.00p 9046
09/08/2022 1,000.00p 1,023.00p 1,000.00p 1,005.00p 1090
08/08/2022 1,055.00p 1,055.00p 960.00p 1,010.00p 4950
05/08/2022 1,055.00p 1,070.00p 1,030.00p 1,055.00p 517
04/08/2022 1,055.00p 1,072.50p 1,035.00p 1,055.00p 389
03/08/2022 1,085.00p 1,109.00p 1,000.00p 1,055.00p 6340
02/08/2022 1,120.00p 1,127.00p 1,070.50p 1,075.00p 1823
01/08/2022 1,120.00p 1,130.00p 1,120.00p 1,120.00p 1412
29/07/2022 1,120.00p 1,135.00p 1,117.00p 1,120.00p 53
28/07/2022 1,035.00p 1,140.00p 1,000.00p 1,120.00p 13700
27/07/2022 945.00p 1,050.00p 945.00p 1,035.00p 6817
26/07/2022 925.00p 968.50p 925.00p 945.00p 9579
25/07/2022 915.00p 949.00p 905.00p 925.00p 4190
22/07/2022 885.00p 947.00p 885.00p 915.00p 4896
21/07/2022 885.00p 899.00p 875.50p 885.00p 5493
20/07/2022 885.00p 893.75p 875.40p 885.00p 1387
19/07/2022 885.00p 894.00p 885.00p 885.00p 377
18/07/2022 885.00p 895.00p 885.00p 885.00p 465
15/07/2022 900.00p 900.00p 841.50p 885.00p 2036
14/07/2022 945.00p 970.00p 881.00p 905.00p 3139
13/07/2022 945.00p 945.00p 922.00p 945.00p 591
12/07/2022 945.00p 959.00p 917.00p 945.00p 5750
11/07/2022 945.00p 945.00p 915.00p 945.00p 1945
08/07/2022 895.00p 959.00p 895.00p 945.00p 16864
07/07/2022 870.00p 925.00p 865.00p 895.00p 17548
06/07/2022 835.00p 855.00p 825.00p 855.00p 7220
05/07/2022 835.00p 844.00p 825.40p 835.00p 1618
04/07/2022 890.00p 890.00p 835.00p 835.00p 3112
01/07/2022 890.00p 894.00p 880.00p 890.00p 793
30/06/2022 910.00p 910.00p 880.00p 890.00p 2719
29/06/2022 910.00p 920.00p 910.00p 910.00p 1392
28/06/2022 935.00p 949.00p 900.00p 910.00p 11933
27/06/2022 990.00p 995.00p 925.00p 935.00p 6646
24/06/2022 1,015.00p 1,015.00p 960.00p 990.00p 3460
23/06/2022 1,050.00p 1,050.00p 980.00p 1,015.00p 19081
22/06/2022 1,035.00p 1,050.00p 1,000.00p 1,050.00p 1946
21/06/2022 1,040.00p 1,070.00p 985.00p 1,035.00p 2731
20/06/2022 1,000.00p 1,006.00p 955.00p 965.00p 4189
17/06/2022 1,000.00p 1,016.25p 1,000.00p 1,000.00p 371
16/06/2022 975.00p 1,030.00p 950.00p 1,000.00p 2613
15/06/2022 975.00p 997.00p 975.00p 975.00p 190
14/06/2022 1,025.00p 1,026.00p 975.00p 975.00p 3362
13/06/2022 1,070.00p 1,070.00p 1,001.00p 1,025.00p 1950
10/06/2022 1,055.00p 1,070.00p 1,041.00p 1,070.00p 2021
09/06/2022 1,060.00p 1,070.00p 1,036.60p 1,070.00p 12087
08/06/2022 1,060.00p 1,100.00p 1,060.00p 1,060.00p 402
07/06/2022 1,115.00p 1,115.00p 1,040.00p 1,060.00p 15642
06/06/2022 1,115.00p 1,115.00p 1,095.00p 1,115.00p 171
03/06/2022 1,110.00p 1,115.00p 1,070.00p 1,115.00p 4471
02/06/2022 1,110.00p 1,115.00p 1,070.00p 1,115.00p 4471
01/06/2022 1,110.00p 1,115.00p 1,070.00p 1,115.00p 2471
31/05/2022 1,125.00p 1,125.00p 1,100.00p 1,110.00p 1297
30/05/2022 1,125.00p 1,125.00p 1,100.00p 1,125.00p 1000
27/05/2022 1,125.00p 1,138.00p 1,109.00p 1,125.00p 896
26/05/2022 1,110.00p 1,125.00p 1,110.00p 1,125.00p 0
25/05/2022 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
24/05/2022 1,110.00p 1,150.00p 1,110.00p 1,110.00p 83
23/05/2022 1,110.00p 1,144.00p 1,075.00p 1,110.00p 5732
20/05/2022 1,110.00p 1,148.00p 1,101.00p 1,110.00p 778
19/05/2022 1,125.00p 1,125.00p 1,110.00p 1,110.00p 582
18/05/2022 1,080.00p 1,149.00p 1,080.00p 1,125.00p 1391
17/05/2022 1,055.00p 1,099.00p 1,055.00p 1,080.00p 1823
16/05/2022 1,055.00p 1,070.00p 1,051.00p 1,070.00p 5959
13/05/2022 1,120.00p 1,120.00p 1,030.00p 1,055.00p 3572
12/05/2022 1,150.00p 1,150.00p 1,105.00p 1,120.00p 8088
11/05/2022 1,150.00p 1,180.00p 1,105.00p 1,150.00p 1044
10/05/2022 1,150.00p 1,150.00p 1,105.00p 1,150.00p 1353
09/05/2022 1,150.00p 1,199.00p 1,145.00p 1,150.00p 5653
06/05/2022 1,150.00p 1,150.00p 1,102.00p 1,150.00p 1784
05/05/2022 1,195.00p 1,195.00p 1,101.00p 1,150.00p 2498
04/05/2022 1,150.00p 1,187.50p 1,150.00p 1,175.00p 1945
03/05/2022 1,150.00p 1,175.00p 1,100.00p 1,150.00p 2290
02/05/2022 1,150.00p 1,169.00p 1,100.00p 1,150.00p 4489
29/04/2022 1,150.00p 1,169.00p 1,100.00p 1,150.00p 4489
28/04/2022 1,140.00p 1,188.00p 1,111.00p 1,150.00p 866
27/04/2022 1,140.00p 1,160.00p 1,140.00p 1,140.00p 156
26/04/2022 1,150.00p 1,185.00p 1,051.00p 1,140.00p 3343
25/04/2022 1,235.00p 1,235.00p 1,146.25p 1,175.00p 1124
22/04/2022 1,235.00p 1,235.00p 1,180.00p 1,235.00p 7714
21/04/2022 1,235.00p 1,247.00p 1,201.00p 1,235.00p 139
20/04/2022 1,250.00p 1,250.00p 1,200.00p 1,235.00p 5018
19/04/2022 1,250.00p 1,250.00p 1,216.00p 1,250.00p 2236
18/04/2022 1,210.00p 1,250.00p 1,196.40p 1,250.00p 2770
15/04/2022 1,210.00p 1,250.00p 1,196.40p 1,250.00p 2770
14/04/2022 1,210.00p 1,250.00p 1,196.40p 1,250.00p 2770
13/04/2022 1,210.00p 1,210.00p 1,170.00p 1,210.00p 8000
12/04/2022 1,210.00p 1,211.00p 1,210.00p 1,210.00p 1950
11/04/2022 1,210.00p 1,249.00p 1,201.00p 1,210.00p 821
08/04/2022 1,210.00p 1,240.00p 1,200.00p 1,210.00p 740
07/04/2022 1,235.00p 1,267.50p 1,165.00p 1,210.00p 4830
06/04/2022 1,250.00p 1,275.00p 1,180.00p 1,235.00p 2125
05/04/2022 1,250.00p 1,275.00p 1,225.00p 1,250.00p 16642
04/04/2022 1,250.00p 1,300.00p 1,242.00p 1,250.00p 12630
01/04/2022 1,235.00p 1,299.00p 1,216.00p 1,250.00p 1101
31/03/2022 1,250.00p 1,250.00p 1,216.00p 1,235.00p 727
30/03/2022 1,200.00p 1,250.00p 1,170.00p 1,250.00p 4405
29/03/2022 1,200.00p 1,250.00p 1,175.00p 1,200.00p 4768
28/03/2022 1,200.00p 1,200.00p 1,150.00p 1,200.00p 2575
25/03/2022 1,175.00p 1,200.00p 1,150.00p 1,200.00p 1920
24/03/2022 1,100.00p 1,175.00p 1,100.00p 1,175.00p 22855
23/03/2022 1,075.00p 1,125.00p 1,000.00p 1,100.00p 10349
22/03/2022 1,225.00p 1,277.00p 1,150.00p 1,225.00p 2196
21/03/2022 1,225.00p 1,300.00p 1,165.00p 1,225.00p 838
18/03/2022 1,225.00p 1,249.00p 1,225.00p 1,225.00p 375
17/03/2022 1,200.00p 1,225.00p 1,200.00p 1,225.00p 1665
16/03/2022 1,175.00p 1,200.00p 1,175.00p 1,200.00p 149
15/03/2022 1,200.00p 1,200.00p 1,161.00p 1,175.00p 400
14/03/2022 1,225.00p 1,300.00p 1,150.00p 1,200.00p 7337
11/03/2022 1,225.00p 1,285.00p 1,150.00p 1,225.00p 9586
10/03/2022 1,200.00p 1,225.00p 1,155.00p 1,225.00p 2012
09/03/2022 1,200.00p 1,200.00p 1,199.00p 1,200.00p 82
08/03/2022 1,200.00p 1,200.00p 1,150.00p 1,200.00p 2272
07/03/2022 1,200.00p 1,215.00p 1,150.00p 1,200.00p 1474
04/03/2022 1,200.00p 1,230.00p 1,200.00p 1,200.00p 133
03/03/2022 1,200.00p 1,245.00p 1,200.00p 1,200.00p 946
02/03/2022 1,200.00p 1,225.00p 1,200.00p 1,200.00p 200
01/03/2022 1,250.00p 1,280.00p 1,175.00p 1,200.00p 3880
28/02/2022 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
25/02/2022 1,300.00p 1,300.00p 1,225.00p 1,250.00p 1588
24/02/2022 1,300.00p 1,300.00p 1,250.00p 1,300.00p 654
23/02/2022 1,325.00p 1,345.00p 1,302.00p 1,325.00p 2874
22/02/2022 1,350.00p 1,350.00p 1,300.00p 1,325.00p 9368
21/02/2022 1,350.00p 1,350.00p 1,302.00p 1,350.00p 3213
18/02/2022 1,350.00p 1,350.00p 1,302.00p 1,350.00p 457
17/02/2022 1,350.00p 1,350.00p 1,335.00p 1,350.00p 1463
16/02/2022 1,400.00p 1,400.00p 1,300.00p 1,350.00p 2900
15/02/2022 1,400.00p 1,400.00p 1,350.00p 1,400.00p 568
14/02/2022 1,400.00p 1,400.00p 1,369.00p 1,400.00p 558
11/02/2022 1,425.00p 1,425.00p 1,325.00p 1,400.00p 4257
10/02/2022 1,425.00p 1,425.00p 1,376.10p 1,425.00p 430
09/02/2022 1,425.00p 1,500.00p 1,411.00p 1,425.00p 266
08/02/2022 1,425.00p 1,450.00p 1,375.00p 1,425.00p 831
07/02/2022 1,425.00p 1,425.00p 1,400.00p 1,425.00p 1756
04/02/2022 1,425.00p 1,425.00p 1,350.00p 1,425.00p 54
03/02/2022 1,425.00p 1,428.00p 1,401.00p 1,425.00p 2177
02/02/2022 1,425.00p 1,450.00p 1,350.00p 1,425.00p 422
01/02/2022 1,425.00p 1,490.00p 1,399.50p 1,425.00p 902
31/01/2022 1,425.00p 1,475.00p 1,425.00p 1,425.00p 497
28/01/2022 1,425.00p 1,475.00p 1,425.00p 1,425.00p 70
27/01/2022 1,425.00p 1,485.00p 1,390.00p 1,425.00p 1769
26/01/2022 1,400.00p 1,450.00p 1,371.00p 1,425.00p 1703
25/01/2022 1,400.00p 1,440.00p 1,400.00p 1,400.00p 1200
24/01/2022 1,475.00p 1,485.00p 1,361.00p 1,400.00p 2003
21/01/2022 1,475.00p 1,493.00p 1,452.00p 1,475.00p 1704
20/01/2022 1,475.00p 1,475.00p 1,465.00p 1,475.00p 812
19/01/2022 1,475.00p 1,497.00p 1,465.00p 1,475.00p 601
18/01/2022 1,475.00p 1,500.00p 1,462.00p 1,475.00p 1449
17/01/2022 1,425.00p 1,500.00p 1,425.00p 1,475.00p 2686
14/01/2022 1,400.00p 1,450.00p 1,400.00p 1,425.00p 1241
13/01/2022 1,350.00p 1,425.00p 1,350.00p 1,400.00p 2986
12/01/2022 1,350.00p 1,378.00p 1,300.00p 1,350.00p 2215
10/01/2022 1,350.00p 1,400.00p 1,300.00p 1,350.00p 3377
07/01/2022 1,350.00p 1,380.00p 1,350.00p 1,350.00p 1199
06/01/2022 1,350.00p 1,390.00p 1,300.00p 1,350.00p 1950
05/01/2022 1,335.00p 1,395.00p 1,320.00p 1,350.00p 2298

*Close Price adjusted for both dividends and splits