Craneware (CRW) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Craneware

Date Open High Low Close* Volume
16/09/2015 680.00p 690.00p 675.00p 680.00p 4753
15/09/2015 676.00p 690.00p 674.20p 680.00p 10874
14/09/2015 676.00p 685.00p 672.58p 676.00p 15067
11/09/2015 655.00p 680.32p 655.00p 676.00p 64428
10/09/2015 655.00p 680.00p 655.00p 655.00p 4969
09/09/2015 637.50p 660.00p 637.50p 655.00p 7963
08/09/2015 637.50p 649.50p 626.00p 637.50p 4559
07/09/2015 630.00p 635.00p 620.00p 630.00p 8436
04/09/2015 630.00p 634.00p 630.00p 630.00p 4460
03/09/2015 630.00p 635.00p 625.00p 630.00p 7774
02/09/2015 635.00p 635.00p 625.00p 635.00p 8298
01/09/2015 635.00p 670.00p 626.00p 635.00p 10988
28/08/2015 635.00p 637.50p 635.00p 635.00p 0
27/08/2015 637.50p 639.00p 637.50p 637.50p 2300
26/08/2015 637.50p 639.75p 637.50p 637.50p 0
25/08/2015 637.25p 640.00p 630.74p 639.75p 5394
24/08/2015 639.75p 639.75p 629.50p 637.25p 5805
21/08/2015 642.50p 642.50p 620.00p 639.75p 5068
20/08/2015 645.00p 650.00p 632.00p 642.50p 11126
19/08/2015 645.00p 645.00p 636.60p 645.00p 900
18/08/2015 645.00p 650.00p 639.00p 645.00p 240
17/08/2015 645.00p 650.00p 636.60p 645.00p 2368
14/08/2015 645.00p 650.00p 638.00p 645.00p 698
13/08/2015 645.00p 645.00p 645.00p 645.00p 0
12/08/2015 647.50p 650.24p 635.00p 645.00p 5108
11/08/2015 647.50p 659.00p 647.50p 647.50p 4191
10/08/2015 647.50p 659.00p 647.50p 647.50p 19605
07/08/2015 647.50p 650.00p 647.50p 647.50p 150
06/08/2015 647.50p 650.00p 636.55p 647.50p 8647
05/08/2015 647.50p 650.00p 647.50p 647.50p 3043
04/08/2015 647.50p 655.00p 636.25p 647.50p 12181
03/08/2015 647.50p 649.90p 636.25p 647.50p 1182
31/07/2015 647.50p 652.50p 636.00p 647.50p 10930
30/07/2015 647.50p 650.00p 647.50p 647.50p 8458
29/07/2015 647.50p 649.50p 636.00p 647.50p 3030
28/07/2015 650.00p 651.20p 636.00p 647.50p 12971
27/07/2015 650.00p 651.20p 641.00p 650.00p 4742
24/07/2015 652.50p 655.00p 646.00p 650.00p 13379
23/07/2015 655.00p 658.00p 646.00p 652.50p 4280
22/07/2015 655.00p 662.50p 645.00p 655.00p 4883
21/07/2015 655.00p 662.80p 645.00p 655.00p 16940
20/07/2015 655.00p 662.80p 645.00p 655.00p 4610
17/07/2015 655.00p 662.80p 646.00p 655.00p 5629
16/07/2015 655.00p 662.80p 655.00p 655.00p 1810
15/07/2015 655.00p 664.00p 646.00p 655.00p 1351
14/07/2015 655.00p 662.00p 649.00p 655.00p 3514
13/07/2015 655.00p 655.00p 655.00p 655.00p 0
10/07/2015 655.00p 665.00p 655.00p 655.00p 1110
09/07/2015 657.50p 665.00p 652.00p 655.00p 12475
08/07/2015 657.50p 663.30p 657.50p 657.50p 488
07/07/2015 657.50p 663.30p 652.00p 657.50p 665
06/07/2015 657.50p 663.35p 651.65p 657.50p 4336
03/07/2015 657.50p 663.35p 657.50p 657.50p 2405
02/07/2015 657.50p 663.35p 651.65p 657.50p 1868
01/07/2015 657.50p 663.35p 651.65p 657.50p 7113
30/06/2015 657.50p 663.35p 657.50p 657.50p 2065
29/06/2015 657.50p 658.49p 657.50p 657.50p 2985
26/06/2015 657.50p 658.00p 657.50p 657.50p 3110
25/06/2015 657.50p 658.00p 650.00p 657.50p 5823
24/06/2015 657.50p 658.00p 650.75p 657.50p 5546
23/06/2015 657.50p 658.00p 651.00p 657.50p 851
22/06/2015 657.50p 665.00p 650.00p 657.50p 5985
19/06/2015 657.50p 657.50p 650.00p 657.50p 810
18/06/2015 657.50p 658.00p 651.00p 657.50p 1616
17/06/2015 660.00p 660.00p 651.00p 657.50p 1907
16/06/2015 662.50p 662.50p 650.00p 660.00p 7172
15/06/2015 662.50p 665.00p 655.00p 662.50p 11525
12/06/2015 662.50p 663.85p 661.00p 662.50p 3218
11/06/2015 662.50p 663.85p 661.00p 662.50p 3240
10/06/2015 662.50p 665.25p 662.50p 662.50p 5247
09/06/2015 662.50p 668.00p 655.00p 662.50p 11314
08/06/2015 662.50p 664.60p 656.69p 662.50p 3519
05/06/2015 662.50p 664.60p 656.00p 662.50p 3163
04/06/2015 662.50p 664.60p 655.00p 662.50p 3692
03/06/2015 662.50p 667.00p 655.07p 662.50p 2259
02/06/2015 665.00p 665.00p 655.00p 662.50p 16691
01/06/2015 665.00p 665.00p 655.00p 665.00p 13683
29/05/2015 665.00p 675.00p 655.00p 665.00p 5472
28/05/2015 667.50p 669.00p 665.00p 665.00p 10833
27/05/2015 667.50p 669.30p 667.50p 667.50p 11357
26/05/2015 665.00p 669.88p 665.00p 667.50p 34173
22/05/2015 662.50p 667.40p 656.00p 665.00p 5075
21/05/2015 662.50p 665.50p 651.00p 662.50p 7357
20/05/2015 665.00p 668.40p 657.00p 662.50p 7053
19/05/2015 665.00p 668.40p 650.00p 665.00p 88063
18/05/2015 665.00p 668.40p 665.00p 665.00p 5312
15/05/2015 665.00p 668.50p 655.00p 665.00p 14549
14/05/2015 682.50p 687.00p 650.06p 670.00p 27714
13/05/2015 657.50p 691.00p 657.50p 682.50p 37029
12/05/2015 650.00p 665.00p 650.00p 660.00p 32143
11/05/2015 640.00p 655.00p 640.00p 650.00p 35442
08/05/2015 632.50p 645.00p 632.50p 640.00p 21335
07/05/2015 635.00p 650.00p 632.50p 632.50p 10668
06/05/2015 627.50p 645.00p 627.50p 635.00p 15239
05/05/2015 620.00p 635.00p 620.00p 627.50p 4634
01/05/2015 617.50p 625.00p 616.30p 620.00p 9361
30/04/2015 615.00p 624.00p 615.00p 617.50p 1200
29/04/2015 615.00p 620.00p 612.20p 615.00p 46014
28/04/2015 595.00p 620.00p 595.00p 615.00p 25754
27/04/2015 560.00p 592.50p 560.00p 592.50p 18538
24/04/2015 560.00p 570.17p 556.00p 561.00p 6319
23/04/2015 555.00p 570.00p 555.00p 560.00p 4411
22/04/2015 555.00p 560.00p 555.00p 555.00p 4025
21/04/2015 555.00p 560.00p 555.00p 555.00p 6980
20/04/2015 547.50p 560.00p 547.50p 555.00p 6440
17/04/2015 542.50p 553.00p 540.05p 547.50p 9441
16/04/2015 540.00p 550.00p 540.00p 540.00p 4916
15/04/2015 540.00p 550.00p 540.00p 540.00p 5695
14/04/2015 540.00p 549.00p 540.00p 540.00p 1697
13/04/2015 540.00p 549.50p 536.00p 540.00p 1550
10/04/2015 540.00p 550.00p 540.00p 540.00p 7036
09/04/2015 532.50p 549.60p 531.50p 540.00p 19684
08/04/2015 532.50p 535.00p 531.30p 532.50p 16856
07/04/2015 532.50p 535.00p 531.30p 532.50p 9976
02/04/2015 537.50p 537.50p 531.00p 532.50p 3699
01/04/2015 537.50p 540.00p 537.00p 537.50p 21085
31/03/2015 537.50p 538.00p 524.88p 537.50p 20448
30/03/2015 537.50p 545.00p 530.00p 537.50p 37319
27/03/2015 537.50p 538.00p 536.00p 537.50p 1175
26/03/2015 540.00p 540.00p 533.00p 537.50p 10919
25/03/2015 540.00p 545.00p 535.00p 540.00p 27653
24/03/2015 540.00p 545.00p 540.00p 540.00p 30185
23/03/2015 540.00p 544.30p 540.00p 540.00p 24356
20/03/2015 540.00p 544.40p 540.00p 540.00p 1524
19/03/2015 540.00p 545.00p 540.00p 540.00p 45317
18/03/2015 540.00p 544.40p 535.00p 540.00p 24325
17/03/2015 540.00p 547.55p 532.00p 540.00p 32920
16/03/2015 540.00p 544.00p 532.00p 540.00p 217114
13/03/2015 540.00p 544.80p 535.00p 540.00p 5495
12/03/2015 540.00p 544.80p 535.00p 540.00p 3860
11/03/2015 540.00p 546.00p 530.00p 540.00p 107011
10/03/2015 540.00p 550.00p 530.00p 540.00p 8139
09/03/2015 535.00p 542.00p 530.00p 530.00p 42160
06/03/2015 535.00p 543.00p 531.00p 535.00p 19343
05/03/2015 535.00p 543.00p 530.00p 535.00p 1922
04/03/2015 520.00p 543.00p 520.00p 535.00p 90612
03/03/2015 520.00p 525.00p 517.60p 520.00p 15318
02/03/2015 520.00p 520.00p 515.50p 520.00p 3738
27/02/2015 520.00p 524.00p 515.00p 520.00p 3974
26/02/2015 519.00p 522.00p 519.00p 520.00p 6602
25/02/2015 514.00p 523.00p 514.00p 519.00p 10167
24/02/2015 500.00p 520.00p 498.00p 512.50p 11982
23/02/2015 497.50p 504.00p 497.50p 500.00p 8702
20/02/2015 497.50p 500.00p 497.50p 497.50p 89075
19/02/2015 497.50p 500.00p 492.25p 497.50p 11975
18/02/2015 497.50p 500.00p 491.50p 497.50p 7750
17/02/2015 497.50p 500.00p 490.00p 497.50p 11657
16/02/2015 497.50p 504.00p 490.00p 500.00p 22066
13/02/2015 497.50p 500.20p 492.00p 497.50p 7525
12/02/2015 500.00p 500.00p 495.00p 497.50p 1679
11/02/2015 500.00p 501.00p 495.00p 500.00p 11363
10/02/2015 497.50p 503.00p 495.55p 500.00p 7731
09/02/2015 500.00p 501.80p 500.00p 500.00p 5710
06/02/2015 500.00p 501.75p 500.00p 500.00p 1000
05/02/2015 500.00p 501.80p 496.00p 500.00p 10691
04/02/2015 500.00p 501.80p 500.00p 500.00p 400
03/02/2015 500.00p 505.00p 495.50p 500.00p 11832
02/02/2015 500.00p 500.50p 495.50p 500.00p 2665
30/01/2015 500.00p 500.90p 497.90p 500.00p 3370
29/01/2015 500.00p 500.00p 495.00p 500.00p 1175
28/01/2015 497.50p 500.00p 497.50p 500.00p 4592
27/01/2015 497.50p 497.50p 495.00p 497.50p 1583
26/01/2015 497.50p 498.00p 495.00p 497.50p 10972
23/01/2015 497.50p 497.50p 495.00p 497.50p 350
22/01/2015 497.50p 497.50p 496.50p 497.50p 1731
21/01/2015 497.50p 499.00p 497.50p 497.50p 2200
20/01/2015 497.50p 500.00p 495.00p 497.50p 14220
19/01/2015 502.50p 502.50p 495.00p 497.50p 3000
16/01/2015 502.50p 502.50p 495.00p 502.50p 13171
15/01/2015 507.50p 507.50p 500.00p 502.50p 1695
14/01/2015 507.50p 515.00p 507.50p 507.50p 43172
13/01/2015 482.50p 515.00p 482.50p 502.50p 23570
12/01/2015 480.00p 490.00p 480.00p 482.50p 22451
09/01/2015 476.00p 482.50p 476.00p 482.50p 7184
08/01/2015 476.00p 480.00p 473.00p 476.00p 5543
07/01/2015 476.00p 478.50p 476.00p 476.00p 21571
06/01/2015 476.00p 480.00p 476.00p 476.00p 1960
05/01/2015 476.00p 477.45p 476.00p 476.00p 160375
02/01/2015 476.00p 477.45p 474.00p 476.00p 15999
31/12/2014 476.00p 477.45p 473.92p 476.00p 2459
30/12/2014 476.00p 477.45p 476.00p 476.00p 900
29/12/2014 476.00p 477.45p 476.00p 476.00p 825
24/12/2014 476.00p 477.50p 476.00p 476.00p 350
23/12/2014 476.00p 478.40p 473.50p 476.00p 244808
22/12/2014 476.00p 478.40p 476.00p 476.00p 5627
19/12/2014 476.00p 478.40p 476.00p 476.00p 1687
18/12/2014 476.00p 478.50p 473.92p 476.00p 7395
17/12/2014 477.50p 479.00p 475.00p 476.00p 10987
16/12/2014 487.50p 487.50p 475.00p 477.50p 2022
15/12/2014 487.50p 487.50p 476.00p 487.50p 1099
12/12/2014 487.50p 487.50p 487.25p 487.50p 818
11/12/2014 487.50p 487.50p 477.00p 487.50p 156199
10/12/2014 487.50p 487.50p 487.25p 487.50p 2325
09/12/2014 487.50p 487.50p 487.00p 487.50p 790
08/12/2014 487.50p 487.50p 487.00p 487.50p 8597
05/12/2014 487.50p 487.50p 477.00p 487.50p 3410
04/12/2014 487.50p 487.50p 487.25p 487.50p 2260
03/12/2014 487.50p 487.50p 477.00p 487.50p 2653
02/12/2014 487.50p 495.00p 475.00p 487.50p 13981
01/12/2014 487.50p 495.00p 487.50p 487.50p 6500

*Close Price adjusted for both dividends and splits