Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/06/2020 1,100.00p 1,112.00p 1,100.00p 1,100.00p 95
19/06/2020 1,100.00p 1,115.00p 1,100.00p 1,100.00p 1291
18/06/2020 1,100.00p 1,105.00p 1,088.00p 1,100.00p 1412
17/06/2020 1,100.00p 1,100.00p 1,087.00p 1,100.00p 96
16/06/2020 1,100.00p 1,135.00p 1,076.00p 1,100.00p 1007
15/06/2020 1,055.00p 1,100.00p 1,055.00p 1,100.00p 1752
12/06/2020 1,075.00p 1,100.00p 1,057.00p 1,075.00p 1401
11/06/2020 1,105.00p 1,105.00p 1,050.00p 1,075.00p 1690
10/06/2020 1,100.00p 1,105.00p 1,100.00p 1,105.00p 0
09/06/2020 1,060.00p 1,120.00p 1,060.00p 1,100.00p 794
08/06/2020 1,020.00p 1,075.00p 1,010.11p 1,060.00p 1868
05/06/2020 995.00p 1,040.00p 995.00p 995.00p 47
04/06/2020 990.00p 1,040.00p 976.55p 995.00p 4171
03/06/2020 990.00p 1,024.49p 950.00p 990.00p 5906
02/06/2020 990.00p 990.00p 950.00p 990.00p 960
01/06/2020 1,015.00p 1,030.00p 990.00p 990.00p 3971
29/05/2020 950.00p 1,030.00p 921.21p 1,015.00p 1169
28/05/2020 950.00p 975.00p 920.00p 950.00p 2054
27/05/2020 950.00p 950.00p 920.00p 950.00p 2502
26/05/2020 935.00p 950.00p 925.00p 950.00p 2092
25/05/2020 935.00p 945.00p 918.51p 935.00p 991
22/05/2020 935.00p 945.00p 918.51p 935.00p 991
21/05/2020 935.00p 945.00p 918.51p 935.00p 677
20/05/2020 935.00p 945.00p 918.51p 935.00p 689
19/05/2020 935.00p 935.00p 918.51p 935.00p 1110
18/05/2020 935.00p 935.00p 917.00p 935.00p 1520
15/05/2020 935.00p 935.00p 905.00p 935.00p 1661
14/05/2020 935.00p 935.00p 917.00p 935.00p 1563
13/05/2020 935.00p 935.00p 900.00p 935.00p 2272
12/05/2020 935.00p 935.00p 916.00p 935.00p 1655
11/05/2020 935.00p 945.00p 915.00p 935.00p 1838
08/05/2020 925.00p 935.00p 925.00p 935.00p 715
07/05/2020 925.00p 935.00p 925.00p 935.00p 715
06/05/2020 925.00p 925.00p 900.00p 925.00p 40500
05/05/2020 900.00p 950.00p 900.00p 925.00p 2575
04/05/2020 900.00p 950.00p 900.00p 900.00p 970
01/05/2020 900.00p 950.00p 855.00p 900.00p 1751
30/04/2020 925.00p 950.00p 902.79p 915.00p 910
29/04/2020 925.00p 950.00p 925.00p 925.00p 507
28/04/2020 925.00p 925.00p 907.31p 925.00p 33484
27/04/2020 905.00p 950.00p 860.00p 925.00p 1789
24/04/2020 925.00p 940.00p 873.50p 905.00p 747
23/04/2020 925.00p 950.00p 900.00p 925.00p 1411
22/04/2020 925.00p 937.49p 925.00p 925.00p 1871
21/04/2020 925.00p 925.00p 905.00p 925.00p 1380
20/04/2020 925.00p 941.67p 905.00p 925.00p 566
17/04/2020 880.00p 925.00p 852.00p 925.00p 14566
16/04/2020 850.00p 880.00p 848.19p 880.00p 87424
15/04/2020 865.00p 870.00p 850.00p 850.00p 1111
14/04/2020 835.00p 870.00p 835.00p 865.00p 2274
13/04/2020 800.00p 870.00p 780.00p 820.00p 957
10/04/2020 800.00p 870.00p 780.00p 820.00p 957
09/04/2020 800.00p 870.00p 780.00p 820.00p 957
08/04/2020 685.00p 850.00p 685.00p 800.00p 4333
07/04/2020 685.00p 697.00p 672.51p 685.00p 2537
06/04/2020 685.00p 685.00p 684.49p 685.00p 1221
03/04/2020 685.00p 685.00p 670.00p 685.00p 827
02/04/2020 685.00p 694.00p 650.00p 685.00p 4598
01/04/2020 720.00p 729.00p 670.00p 685.00p 3356
31/03/2020 715.00p 730.00p 680.00p 730.00p 4895
30/03/2020 725.00p 725.48p 700.00p 715.00p 4959
27/03/2020 725.00p 730.00p 725.00p 725.00p 1033
26/03/2020 725.00p 725.00p 725.00p 725.00p 0
25/03/2020 700.00p 734.00p 700.00p 725.00p 2839
24/03/2020 712.50p 715.00p 580.00p 700.00p 5149
23/03/2020 830.00p 830.00p 690.00p 712.50p 852
20/03/2020 825.00p 846.00p 810.00p 832.50p 881
19/03/2020 825.00p 825.00p 800.00p 825.00p 687
18/03/2020 880.00p 890.00p 800.00p 825.00p 2736
17/03/2020 915.00p 915.00p 880.00p 880.00p 600
16/03/2020 915.00p 915.00p 860.00p 915.00p 1318
13/03/2020 965.00p 965.00p 900.00p 915.00p 2175
12/03/2020 980.00p 980.00p 930.00p 965.00p 1435
11/03/2020 1,005.00p 1,005.00p 988.00p 1,005.00p 64
10/03/2020 970.00p 1,005.00p 970.00p 1,005.00p 4056
09/03/2020 1,025.00p 1,025.00p 930.00p 965.00p 7029
06/03/2020 1,025.00p 1,055.00p 1,000.00p 1,050.00p 6774
05/03/2020 1,105.00p 1,108.00p 1,025.00p 1,030.00p 2617
04/03/2020 1,105.00p 1,120.00p 1,070.00p 1,105.00p 4287
03/03/2020 1,055.00p 1,121.80p 1,020.00p 1,105.00p 10453
02/03/2020 1,130.00p 1,138.00p 1,030.00p 1,055.00p 7291
28/02/2020 1,215.00p 1,215.00p 1,110.00p 1,130.00p 2569
27/02/2020 1,240.00p 1,249.00p 1,215.00p 1,215.00p 2789
26/02/2020 1,285.00p 1,285.00p 1,230.00p 1,245.00p 2484
25/02/2020 1,310.00p 1,310.00p 1,285.00p 1,285.00p 2000
24/02/2020 1,310.00p 1,315.00p 1,290.00p 1,310.00p 1007
21/02/2020 1,305.00p 1,320.00p 1,305.00p 1,310.00p 2500
20/02/2020 1,310.00p 1,318.00p 1,296.00p 1,305.00p 1382
19/02/2020 1,315.00p 1,320.00p 1,295.00p 1,310.00p 2292
18/02/2020 1,315.00p 1,315.00p 1,315.00p 1,315.00p 2815
17/02/2020 1,320.00p 1,320.00p 1,290.00p 1,315.00p 2991
14/02/2020 1,320.00p 1,320.00p 1,300.00p 1,320.00p 1211
13/02/2020 1,320.00p 1,330.00p 1,300.00p 1,320.00p 2557
12/02/2020 1,320.00p 1,330.00p 1,312.00p 1,320.00p 1760
11/02/2020 1,320.00p 1,334.00p 1,310.00p 1,320.00p 16784
10/02/2020 1,320.00p 1,320.00p 1,320.00p 1,320.00p 10000
07/02/2020 1,320.00p 1,330.00p 1,300.00p 1,320.00p 1295
06/02/2020 1,320.00p 1,330.00p 1,316.00p 1,320.00p 704
05/02/2020 1,330.00p 1,330.00p 1,320.00p 1,320.00p 400
04/02/2020 1,335.00p 1,335.00p 1,320.00p 1,330.00p 838
03/02/2020 1,350.00p 1,350.00p 1,320.00p 1,335.00p 2180
31/01/2020 1,350.00p 1,367.00p 1,350.00p 1,350.00p 12051
30/01/2020 1,350.00p 1,350.00p 1,320.00p 1,350.00p 1797
29/01/2020 1,350.00p 1,368.00p 1,335.00p 1,350.00p 287
28/01/2020 1,355.00p 1,369.00p 1,320.00p 1,350.00p 950
27/01/2020 1,355.00p 1,375.00p 1,340.00p 1,355.00p 2799
24/01/2020 1,355.00p 1,355.00p 1,345.00p 1,355.00p 345
23/01/2020 1,355.00p 1,355.00p 1,355.00p 1,355.00p 0
22/01/2020 1,355.00p 1,390.00p 1,342.00p 1,355.00p 1581
21/01/2020 1,355.00p 1,385.00p 1,341.00p 1,355.00p 1351
20/01/2020 1,355.00p 1,390.00p 1,340.00p 1,355.00p 35242
17/01/2020 1,355.00p 1,390.00p 1,340.00p 1,355.00p 367
16/01/2020 1,355.00p 1,390.00p 1,355.00p 1,355.00p 44
15/01/2020 1,355.00p 1,390.00p 1,355.00p 1,355.00p 445
14/01/2020 1,355.00p 1,390.00p 1,335.00p 1,355.00p 4363
13/01/2020 1,340.00p 1,370.00p 1,332.50p 1,355.00p 2542
10/01/2020 1,340.00p 1,360.00p 1,340.00p 1,340.00p 191
09/01/2020 1,340.00p 1,360.00p 1,340.00p 1,340.00p 1315
08/01/2020 1,350.00p 1,368.00p 1,334.00p 1,340.00p 4380
07/01/2020 1,350.00p 1,368.00p 1,350.00p 1,350.00p 281
06/01/2020 1,345.00p 1,359.00p 1,345.00p 1,350.00p 25938
03/01/2020 1,335.00p 1,360.00p 1,335.00p 1,345.00p 2107
02/01/2020 1,305.00p 1,340.00p 1,305.00p 1,335.00p 5150
01/01/2020 1,285.00p 1,310.00p 1,285.00p 1,295.00p 2261
31/12/2019 1,285.00p 1,310.00p 1,285.00p 1,295.00p 2261
30/12/2019 1,280.00p 1,310.00p 1,280.00p 1,285.00p 1027
27/12/2019 1,280.00p 1,300.00p 1,262.00p 1,280.00p 1907
26/12/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
25/12/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
24/12/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
23/12/2019 1,280.00p 1,310.00p 1,280.00p 1,280.00p 309
20/12/2019 1,280.00p 1,310.00p 1,260.00p 1,280.00p 515
19/12/2019 1,280.00p 1,310.00p 1,260.00p 1,280.00p 1083
18/12/2019 1,280.00p 1,289.00p 1,255.00p 1,280.00p 2432
17/12/2019 1,280.00p 1,293.00p 1,250.00p 1,280.00p 535
16/12/2019 1,280.00p 1,295.00p 1,250.00p 1,280.00p 887
13/12/2019 1,245.00p 1,299.00p 1,245.00p 1,280.00p 1355
12/12/2019 1,225.00p 1,225.00p 1,202.00p 1,225.00p 2993
11/12/2019 1,225.00p 1,229.00p 1,200.00p 1,225.00p 1171
10/12/2019 1,225.00p 1,234.00p 1,200.00p 1,225.00p 1002
09/12/2019 1,315.00p 1,325.00p 1,200.00p 1,225.00p 4470
06/12/2019 1,330.00p 1,330.00p 1,290.00p 1,315.00p 1395
05/12/2019 1,385.00p 1,385.00p 1,315.00p 1,330.00p 1985
04/12/2019 1,385.00p 1,385.00p 1,340.00p 1,385.00p 848
03/12/2019 1,390.00p 1,390.00p 1,350.80p 1,385.00p 614
02/12/2019 1,405.00p 1,405.00p 1,350.00p 1,390.00p 1223
29/11/2019 1,405.00p 1,405.00p 1,370.00p 1,405.00p 1773
28/11/2019 1,405.00p 1,405.00p 1,376.19p 1,405.00p 762
27/11/2019 1,430.00p 1,480.00p 1,386.00p 1,410.00p 2680
26/11/2019 1,410.00p 1,410.00p 1,383.50p 1,410.00p 4260
25/11/2019 1,410.00p 1,440.00p 1,383.00p 1,410.00p 2375
22/11/2019 1,410.00p 1,440.00p 1,380.00p 1,410.00p 1490
21/11/2019 1,410.00p 1,427.00p 1,380.00p 1,410.00p 1051
20/11/2019 1,400.00p 1,430.00p 1,380.00p 1,410.00p 36140
19/11/2019 1,375.00p 1,420.00p 1,375.00p 1,400.00p 4752
18/11/2019 1,360.00p 1,420.00p 1,360.00p 1,375.00p 407
15/11/2019 1,360.00p 1,379.80p 1,348.00p 1,360.00p 110
14/11/2019 1,360.00p 1,387.50p 1,337.00p 1,360.00p 1580
13/11/2019 1,360.00p 1,360.00p 1,330.00p 1,360.00p 2650
12/11/2019 1,360.00p 1,388.00p 1,337.00p 1,360.00p 1817
11/11/2019 1,360.00p 1,360.00p 1,331.00p 1,360.00p 1388
08/11/2019 1,360.00p 1,376.00p 1,360.00p 1,360.00p 500
07/11/2019 1,360.00p 1,376.80p 1,360.00p 1,360.00p 250
06/11/2019 1,360.00p 1,380.00p 1,351.60p 1,360.00p 772
05/11/2019 1,355.00p 1,390.00p 1,331.00p 1,360.00p 15791
04/11/2019 1,355.00p 1,390.00p 1,326.00p 1,355.00p 2910
01/11/2019 1,355.00p 1,380.00p 1,350.00p 1,355.00p 572
31/10/2019 1,355.00p 1,390.00p 1,346.00p 1,355.00p 1181
30/10/2019 1,355.00p 1,355.00p 1,355.00p 1,355.00p 0
29/10/2019 1,355.00p 1,390.00p 1,355.00p 1,355.00p 228
28/10/2019 1,355.00p 1,390.00p 1,345.00p 1,355.00p 1081
25/10/2019 1,355.00p 1,390.00p 1,355.00p 1,355.00p 803
24/10/2019 1,355.00p 1,383.00p 1,355.00p 1,355.00p 576
23/10/2019 1,355.00p 1,355.00p 1,320.00p 1,355.00p 886
22/10/2019 1,355.00p 1,355.00p 1,355.00p 1,355.00p 0
21/10/2019 1,355.00p 1,390.00p 1,320.00p 1,355.00p 850
18/10/2019 1,355.00p 1,355.00p 1,320.00p 1,355.00p 1300
17/10/2019 1,355.00p 1,355.00p 1,330.00p 1,355.00p 1000
16/10/2019 1,370.00p 1,410.00p 1,320.00p 1,355.00p 702
15/10/2019 1,370.00p 1,415.00p 1,331.00p 1,370.00p 1562
14/10/2019 1,370.00p 1,420.00p 1,351.00p 1,370.00p 2100
11/10/2019 1,350.00p 1,394.00p 1,326.00p 1,370.00p 2535
10/10/2019 1,350.00p 1,394.00p 1,325.00p 1,350.00p 849
09/10/2019 1,350.00p 1,350.00p 1,350.00p 1,350.00p 1500
08/10/2019 1,365.00p 1,375.00p 1,347.50p 1,350.00p 2750
07/10/2019 1,365.00p 1,365.00p 1,330.00p 1,365.00p 4645
04/10/2019 1,365.00p 1,395.00p 1,330.00p 1,365.00p 949
03/10/2019 1,365.00p 1,395.00p 1,351.00p 1,365.00p 2899
02/10/2019 1,360.00p 1,365.00p 1,350.00p 1,365.00p 200
01/10/2019 1,350.00p 1,400.00p 1,330.00p 1,360.00p 827
30/09/2019 1,240.00p 1,360.00p 1,240.00p 1,350.00p 6124
27/09/2019 1,205.00p 1,280.00p 1,200.00p 1,240.00p 9797
26/09/2019 1,205.00p 1,245.00p 1,187.00p 1,205.00p 1410
25/09/2019 1,205.00p 1,205.00p 1,177.00p 1,205.00p 550
24/09/2019 1,200.00p 1,250.00p 1,200.00p 1,205.00p 600
23/09/2019 1,200.00p 1,250.00p 1,150.00p 1,200.00p 332
20/09/2019 1,200.00p 1,250.00p 1,200.00p 1,200.00p 2536
19/09/2019 1,200.00p 1,250.00p 1,200.00p 1,200.00p 2287
18/09/2019 1,200.00p 1,225.00p 1,175.00p 1,200.00p 1571
17/09/2019 1,200.00p 1,200.00p 1,155.00p 1,200.00p 906

*Close Price adjusted for both dividends and splits