Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/07/2012 286.06p 286.06p 285.00p 285.00p 3250
18/07/2012 290.00p 290.00p 281.46p 285.00p 6251
17/07/2012 279.98p 290.69p 279.98p 285.00p 56640
16/07/2012 280.00p 283.00p 280.00p 281.50p 4154
13/07/2012 280.00p 282.50p 277.23p 282.50p 40960
12/07/2012 278.25p 283.28p 278.00p 280.00p 9506
11/07/2012 280.00p 289.38p 280.00p 285.00p 142842
10/07/2012 285.00p 286.94p 278.25p 280.00p 43180
09/07/2012 285.25p 294.00p 285.25p 287.00p 44256
06/07/2012 295.94p 295.94p 290.50p 292.75p 8550
05/07/2012 297.75p 299.75p 296.88p 298.00p 20500
04/07/2012 285.00p 297.43p 285.00p 290.00p 18339
03/07/2012 275.00p 281.00p 275.00p 277.00p 16086
02/07/2012 255.00p 280.00p 255.00p 275.00p 35619
29/06/2012 291.75p 295.88p 285.00p 285.00p 50153
28/06/2012 301.87p 301.87p 287.00p 287.00p 65738
27/06/2012 297.75p 298.00p 286.12p 298.00p 3650
26/06/2012 285.00p 290.00p 285.00p 287.75p 11101
25/06/2012 291.00p 292.50p 287.00p 290.25p 6560
22/06/2012 290.00p 300.00p 290.00p 300.00p 2818
21/06/2012 290.00p 300.00p 290.00p 300.00p 315
20/06/2012 298.79p 300.00p 298.74p 300.00p 2170
19/06/2012 298.00p 300.00p 298.00p 300.00p 1930
18/06/2012 305.00p 305.00p 305.00p 305.00p 26
15/06/2012 295.00p 305.00p 294.00p 305.00p 9629
14/06/2012 302.00p 302.00p 292.76p 302.00p 4658
13/06/2012 303.75p 303.75p 295.67p 299.50p 101645
12/06/2012 299.75p 300.00p 293.25p 296.00p 6060
11/06/2012 290.00p 299.00p 290.00p 296.62p 4576
08/06/2012 292.00p 292.00p 292.00p 292.00p 4
07/06/2012 293.00p 298.64p 278.84p 292.00p 203312
06/06/2012 290.00p 296.75p 280.16p 290.00p 252175
01/06/2012 288.19p 288.19p 278.00p 278.00p 673
31/05/2012 281.50p 281.50p 278.00p 278.00p 516
30/05/2012 281.00p 292.00p 278.00p 278.00p 245380
29/05/2012 278.00p 294.75p 278.00p 294.75p 2216
28/05/2012 280.00p 290.25p 280.00p 290.00p 522045
25/05/2012 293.45p 298.92p 280.00p 291.50p 569304
24/05/2012 293.00p 293.00p 274.43p 280.00p 2136639
23/05/2012 345.00p 353.25p 288.00p 293.00p 29457
22/05/2012 365.00p 365.00p 345.00p 345.00p 4349
21/05/2012 372.35p 372.35p 368.00p 368.00p 1961
18/05/2012 372.00p 372.00p 366.00p 366.00p 197
17/05/2012 357.00p 372.00p 357.00p 367.50p 806
16/05/2012 372.00p 372.00p 366.00p 367.50p 0
15/05/2012 372.00p 372.00p 366.00p 366.00p 638
14/05/2012 359.73p 372.00p 358.00p 367.50p 7573
11/05/2012 359.59p 361.00p 359.59p 361.00p 1100
10/05/2012 367.39p 368.31p 363.50p 363.50p 1682
09/05/2012 361.95p 372.35p 360.00p 360.00p 1502
08/05/2012 375.33p 375.33p 360.00p 360.00p 776
04/05/2012 362.34p 375.33p 362.19p 369.00p 3040
03/05/2012 362.14p 376.13p 355.00p 355.00p 646866
02/05/2012 358.00p 358.65p 356.00p 356.00p 2142
01/05/2012 372.35p 372.35p 363.47p 366.25p 706
30/04/2012 375.08p 375.08p 360.57p 369.00p 1574
27/04/2012 362.35p 377.22p 360.00p 360.00p 6519
26/04/2012 370.00p 387.00p 361.00p 368.00p 6033
25/04/2012 387.25p 387.25p 373.00p 373.00p 955065
24/04/2012 373.25p 387.00p 373.00p 373.00p 2629
23/04/2012 387.66p 387.98p 374.50p 374.50p 2066
20/04/2012 370.00p 389.75p 368.46p 385.00p 33185
19/04/2012 377.00p 385.75p 373.00p 381.50p 6878
18/04/2012 378.69p 387.90p 377.00p 377.00p 2046
17/04/2012 378.00p 387.50p 378.00p 387.50p 6797
16/04/2012 390.00p 390.00p 380.00p 385.00p 1225
13/04/2012 388.50p 388.50p 378.00p 378.00p 881983
12/04/2012 387.00p 387.00p 378.00p 378.00p 130739
11/04/2012 378.82p 379.00p 378.00p 378.00p 4738
10/04/2012 380.00p 387.00p 378.00p 378.00p 14706
05/04/2012 385.00p 393.75p 380.00p 390.00p 4932
04/04/2012 395.00p 408.50p 385.00p 385.00p 9444
03/04/2012 398.00p 404.13p 398.00p 400.00p 3170
02/04/2012 406.00p 416.20p 398.00p 407.50p 16432
30/03/2012 409.00p 410.00p 406.00p 406.00p 17150
29/03/2012 415.91p 417.00p 410.62p 412.00p 383710
28/03/2012 419.13p 427.45p 413.00p 413.00p 298883
27/03/2012 427.45p 427.45p 415.00p 415.00p 434818
26/03/2012 420.00p 420.00p 415.75p 420.00p 2923
23/03/2012 423.50p 423.50p 415.65p 417.50p 2379
22/03/2012 420.00p 424.25p 415.75p 420.00p 5451
21/03/2012 415.00p 415.00p 415.00p 415.00p 750
20/03/2012 415.00p 419.25p 413.00p 415.00p 16506
19/03/2012 412.00p 419.10p 412.00p 412.00p 101237
16/03/2012 415.00p 415.00p 410.43p 414.00p 1935
15/03/2012 414.78p 416.50p 414.00p 414.00p 7441
14/03/2012 414.25p 419.10p 414.00p 414.00p 13400
13/03/2012 411.04p 414.13p 410.00p 410.00p 127140
12/03/2012 410.43p 413.50p 408.70p 413.50p 3609
09/03/2012 410.00p 418.35p 407.00p 414.50p 10822
08/03/2012 410.00p 418.50p 410.00p 415.00p 10858
07/03/2012 417.50p 420.00p 411.30p 420.00p 49414
06/03/2012 415.00p 420.00p 415.00p 420.00p 6585
05/03/2012 420.00p 425.25p 415.65p 420.00p 21571
02/03/2012 410.00p 420.00p 405.65p 412.62p 20524
01/03/2012 395.00p 410.00p 395.00p 410.00p 328518
29/02/2012 400.00p 410.00p 391.17p 402.00p 561296
28/02/2012 322.75p 405.00p 322.50p 400.00p 1368529
27/02/2012 302.00p 307.00p 295.12p 305.00p 105493
24/02/2012 300.00p 304.90p 295.00p 300.00p 124360
23/02/2012 317.50p 317.50p 300.20p 305.00p 13054
22/02/2012 311.00p 317.00p 310.10p 315.00p 2811
21/02/2012 315.25p 330.00p 310.20p 315.00p 10468
20/02/2012 325.00p 327.00p 318.00p 321.50p 8005
17/02/2012 330.00p 330.00p 328.75p 330.00p 402
16/02/2012 325.50p 330.00p 325.00p 330.00p 34372
15/02/2012 330.00p 337.50p 330.00p 332.00p 24221
14/02/2012 340.00p 340.00p 330.00p 335.00p 79121
13/02/2012 347.45p 347.45p 336.00p 345.00p 10117
10/02/2012 350.19p 350.19p 333.50p 339.00p 2340
09/02/2012 338.00p 344.00p 338.00p 341.00p 13850
08/02/2012 334.00p 339.50p 334.00p 339.50p 4611
07/02/2012 343.00p 345.37p 334.00p 334.00p 20547
06/02/2012 350.00p 350.00p 343.30p 346.00p 28936
03/02/2012 352.00p 352.00p 347.50p 347.50p 2226
02/02/2012 345.45p 349.50p 345.25p 349.50p 3200
01/02/2012 354.00p 354.00p 345.45p 349.50p 23119
31/01/2012 345.45p 352.11p 345.45p 349.50p 26440
30/01/2012 345.99p 357.48p 345.99p 351.00p 971
27/01/2012 348.50p 357.00p 348.50p 355.00p 9881
26/01/2012 348.50p 357.00p 348.50p 353.63p 78733
25/01/2012 350.00p 355.00p 347.65p 353.50p 17724
24/01/2012 360.00p 360.00p 346.21p 352.62p 4866
23/01/2012 353.00p 363.00p 347.00p 354.00p 7845
20/01/2012 350.00p 363.00p 345.00p 363.00p 11707
19/01/2012 348.50p 357.00p 345.00p 351.50p 7453
18/01/2012 348.50p 353.63p 348.50p 353.63p 1290
17/01/2012 350.00p 354.50p 350.00p 354.00p 2592
16/01/2012 367.00p 367.00p 350.00p 357.00p 14261
13/01/2012 360.00p 370.00p 350.00p 360.00p 239658
12/01/2012 355.00p 370.00p 355.00p 360.00p 152678
11/01/2012 360.00p 373.36p 349.15p 362.50p 685923
10/01/2012 496.50p 499.65p 330.00p 352.00p 1533991
09/01/2012 525.00p 525.00p 505.25p 522.50p 35420
06/01/2012 519.50p 525.00p 513.90p 525.00p 4566
05/01/2012 519.50p 520.00p 504.20p 520.00p 1946
04/01/2012 519.40p 519.75p 496.39p 510.00p 12577
03/01/2012 500.00p 515.00p 499.90p 512.50p 6960
30/12/2011 500.00p 500.00p 495.00p 495.00p 155
29/12/2011 505.00p 510.00p 490.00p 497.50p 0
28/12/2011 505.00p 510.00p 490.00p 497.50p 7015
23/12/2011 510.00p 510.00p 505.00p 505.00p 252
22/12/2011 509.50p 510.00p 500.00p 505.00p 30793
21/12/2011 500.00p 505.00p 492.10p 502.50p 16972
20/12/2011 495.50p 499.00p 490.10p 495.00p 3421
19/12/2011 508.50p 508.50p 495.50p 495.50p 7573
16/12/2011 508.50p 508.50p 501.50p 502.50p 5310
15/12/2011 510.00p 517.00p 503.03p 505.00p 5800
14/12/2011 527.08p 527.08p 510.00p 520.00p 41134
13/12/2011 532.50p 532.50p 510.72p 521.25p 15275
12/12/2011 520.00p 537.00p 510.00p 532.75p 5465
09/12/2011 540.00p 545.45p 517.50p 522.50p 39824
08/12/2011 570.00p 570.00p 548.94p 555.00p 0
07/12/2011 570.00p 570.00p 548.94p 552.25p 4699
06/12/2011 600.00p 600.00p 569.00p 569.00p 18198
05/12/2011 600.00p 600.00p 593.03p 595.00p 10210
02/12/2011 595.95p 600.00p 593.03p 600.00p 3939
01/12/2011 590.00p 600.00p 590.00p 600.00p 4675
30/11/2011 592.50p 592.50p 585.75p 592.50p 17300
29/11/2011 600.00p 619.80p 585.00p 587.00p 6608
28/11/2011 585.00p 598.00p 585.00p 592.50p 5733
25/11/2011 585.00p 592.50p 585.00p 592.50p 264
24/11/2011 585.50p 619.50p 585.50p 602.50p 37730
23/11/2011 593.00p 619.50p 589.20p 592.50p 60671
22/11/2011 584.50p 599.75p 584.50p 592.25p 15334
21/11/2011 600.00p 600.00p 584.50p 592.25p 2596
18/11/2011 590.00p 600.00p 590.00p 595.00p 2362
17/11/2011 600.00p 618.03p 590.00p 595.00p 5637
16/11/2011 595.00p 599.25p 592.50p 597.50p 2070
15/11/2011 600.00p 605.00p 595.00p 597.50p 8050
14/11/2011 598.05p 598.05p 592.50p 592.50p 331
11/11/2011 590.00p 592.50p 590.00p 592.50p 85192
10/11/2011 590.00p 597.40p 580.00p 590.00p 12754
09/11/2011 565.00p 575.00p 565.00p 575.00p 26822
08/11/2011 575.00p 595.45p 575.00p 582.50p 8014
07/11/2011 595.45p 595.45p 575.61p 587.50p 142909
04/11/2011 565.00p 582.50p 565.00p 582.50p 265
03/11/2011 565.00p 586.75p 565.00p 577.50p 1934
02/11/2011 575.50p 600.00p 569.83p 595.00p 5640
01/11/2011 562.00p 575.75p 562.00p 575.75p 1173
31/10/2011 580.00p 585.50p 560.00p 560.00p 3021
28/10/2011 580.00p 585.50p 580.00p 585.00p 563
27/10/2011 581.01p 585.00p 581.01p 585.00p 2877
26/10/2011 590.00p 590.00p 582.50p 582.50p 2177
25/10/2011 581.50p 599.50p 581.50p 585.00p 10264
24/10/2011 580.50p 583.50p 580.50p 583.50p 2344
21/10/2011 604.50p 612.62p 580.50p 592.50p 44768
20/10/2011 600.00p 608.27p 600.00p 605.00p 3899
19/10/2011 600.00p 607.50p 600.00p 607.50p 27230
18/10/2011 608.30p 609.15p 592.00p 608.50p 5061
17/10/2011 600.58p 606.50p 600.58p 606.50p 2795
14/10/2011 609.86p 611.16p 594.79p 602.50p 1836
13/10/2011 612.03p 612.03p 605.00p 605.00p 200
12/10/2011 608.30p 608.30p 590.50p 602.50p 3666
11/10/2011 590.00p 602.50p 590.00p 602.50p 36969
10/10/2011 600.00p 600.00p 595.00p 595.00p 1810
07/10/2011 602.60p 602.60p 591.03p 592.50p 43994
06/10/2011 598.00p 598.00p 589.29p 591.50p 1432
05/10/2011 590.00p 604.00p 589.91p 593.00p 13231
04/10/2011 588.50p 597.00p 586.00p 586.00p 8326

*Close Price adjusted for both dividends and splits