Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/03/2025 1,805.00p 1,820.00p 1,760.00p 1,800.00p 42678
06/03/2025 1,800.00p 1,820.00p 1,770.00p 1,810.00p 27310
05/03/2025 1,840.00p 1,850.00p 1,760.00p 1,800.00p 44448
04/03/2025 1,865.00p 1,865.00p 1,805.00p 1,830.00p 49899
03/03/2025 1,880.00p 1,900.00p 1,835.00p 1,850.00p 49857
28/02/2025 1,825.00p 1,870.00p 1,820.00p 1,860.00p 66379
27/02/2025 1,855.00p 1,870.00p 1,820.60p 1,830.00p 28953
26/02/2025 1,910.00p 1,930.00p 1,860.00p 1,875.00p 59506
25/02/2025 1,875.00p 1,920.00p 1,855.00p 1,885.00p 114131
24/02/2025 1,970.00p 1,970.00p 1,840.00p 1,880.00p 177723
21/02/2025 2,000.00p 2,014.90p 1,960.00p 1,960.00p 44408
20/02/2025 2,055.00p 2,059.08p 1,995.00p 2,000.00p 36430
19/02/2025 2,025.00p 2,070.00p 2,021.00p 2,050.00p 84741
18/02/2025 2,115.00p 2,115.00p 2,020.00p 2,020.00p 34278
17/02/2025 2,120.00p 2,150.00p 2,080.00p 2,115.00p 521508
14/02/2025 2,040.00p 2,120.00p 2,040.00p 2,100.00p 82923
13/02/2025 1,980.00p 2,070.00p 1,960.00p 2,050.00p 55838
12/02/2025 1,915.00p 1,990.00p 1,875.00p 1,985.00p 137291
11/02/2025 1,915.00p 1,960.00p 1,870.00p 1,920.00p 117453
10/02/2025 1,910.00p 1,960.00p 1,870.00p 1,920.00p 603523
07/02/2025 1,870.00p 1,939.00p 1,840.00p 1,880.00p 172237
06/02/2025 1,830.00p 1,900.00p 1,795.00p 1,795.00p 26074
05/02/2025 1,835.00p 1,840.00p 1,800.00p 1,825.00p 65254
04/02/2025 1,865.00p 1,906.00p 1,830.00p 1,840.00p 31813
03/02/2025 1,925.00p 1,950.00p 1,830.00p 1,870.00p 50968
31/01/2025 1,955.00p 1,980.00p 1,900.00p 1,900.00p 13237
30/01/2025 1,995.00p 2,035.00p 1,930.50p 1,955.00p 29293
29/01/2025 2,005.00p 2,033.30p 1,910.00p 2,000.00p 14524
28/01/2025 1,970.00p 2,000.00p 1,920.00p 2,000.00p 19832
27/01/2025 2,000.00p 2,000.00p 1,930.00p 1,965.00p 45943
24/01/2025 2,025.00p 2,050.00p 1,960.00p 1,985.00p 40944
23/01/2025 2,060.00p 2,060.00p 2,000.00p 2,010.00p 50642
22/01/2025 2,060.00p 2,068.00p 2,020.00p 2,020.00p 5658
21/01/2025 2,055.00p 2,090.00p 2,020.00p 2,040.00p 83817
20/01/2025 2,060.00p 2,100.00p 2,050.00p 2,050.00p 60548
17/01/2025 2,090.00p 2,090.00p 2,040.00p 2,040.00p 13816
16/01/2025 2,105.00p 2,150.00p 2,060.00p 2,070.00p 44833
15/01/2025 2,080.00p 2,110.00p 2,050.00p 2,080.00p 43431
14/01/2025 2,105.00p 2,110.00p 2,050.00p 2,090.00p 26642
13/01/2025 2,090.00p 2,194.00p 2,080.00p 2,110.00p 163625
10/01/2025 2,095.00p 2,095.00p 2,040.00p 2,055.00p 6722
09/01/2025 2,070.00p 2,099.00p 2,040.00p 2,090.00p 24771
08/01/2025 2,125.00p 2,150.00p 2,060.00p 2,150.00p 51366
07/01/2025 2,125.00p 2,150.00p 2,100.00p 2,100.00p 52859
06/01/2025 2,125.00p 2,145.00p 2,100.00p 2,110.00p 25987
03/01/2025 2,125.00p 2,150.00p 2,100.00p 2,120.00p 126615
02/01/2025 2,130.00p 2,150.00p 2,100.00p 2,100.00p 9810
31/12/2024 2,130.00p 2,145.00p 2,110.00p 2,110.00p 5640
30/12/2024 2,175.00p 2,200.00p 2,110.00p 2,140.00p 9244
27/12/2024 2,215.00p 2,250.00p 2,150.00p 2,150.00p 7314
24/12/2024 2,215.00p 2,243.00p 2,189.00p 2,215.00p 15085
23/12/2024 2,215.00p 2,250.00p 2,180.00p 2,220.00p 29628
20/12/2024 2,215.00p 2,250.00p 2,180.00p 2,180.00p 83246
19/12/2024 2,215.00p 2,280.00p 2,155.00p 2,230.00p 47584
18/12/2024 2,260.00p 2,295.00p 2,163.00p 2,170.00p 15529
17/12/2024 2,290.00p 2,300.00p 2,220.00p 2,260.00p 32939
16/12/2024 2,350.00p 2,400.00p 2,280.00p 2,300.00p 21558
13/12/2024 2,350.00p 2,400.00p 2,300.00p 2,340.00p 14503
12/12/2024 2,350.00p 2,400.00p 2,310.00p 2,350.00p 109309
11/12/2024 2,350.00p 2,400.00p 2,300.00p 2,350.00p 54654
10/12/2024 2,350.00p 2,400.00p 2,305.00p 2,350.00p 58741
09/12/2024 2,350.00p 2,400.00p 2,300.00p 2,350.00p 82036
06/12/2024 2,350.00p 2,370.00p 2,300.00p 2,300.00p 32319
05/12/2024 2,365.00p 2,400.00p 2,300.00p 2,400.00p 31909
04/12/2024 2,350.00p 2,400.00p 2,330.00p 2,370.00p 226639
03/12/2024 2,345.00p 2,400.00p 2,310.00p 2,350.00p 31992
02/12/2024 2,355.00p 2,380.00p 2,310.00p 2,350.00p 29088
29/11/2024 2,355.00p 2,410.00p 2,310.00p 2,410.00p 24140
28/11/2024 2,350.00p 2,380.00p 2,300.00p 2,360.00p 54836
27/11/2024 2,360.00p 2,390.00p 2,320.00p 2,350.00p 50494
26/11/2024 2,360.00p 2,400.00p 2,320.00p 2,370.00p 53617
25/11/2024 2,325.00p 2,390.00p 2,300.00p 2,380.00p 143351
22/11/2024 2,225.00p 2,340.00p 2,200.00p 2,320.00p 15904
21/11/2024 2,225.00p 2,250.00p 2,200.00p 2,220.00p 185482
20/11/2024 2,225.00p 2,250.00p 2,200.00p 2,210.00p 14992
19/11/2024 2,225.00p 2,250.00p 2,200.00p 2,210.00p 14504
18/11/2024 2,230.00p 2,250.00p 2,200.00p 2,210.00p 68543
15/11/2024 2,275.00p 2,320.00p 2,200.00p 2,230.00p 38643
14/11/2024 2,315.00p 2,320.00p 2,250.00p 2,270.00p 48796
13/11/2024 2,315.00p 2,350.00p 2,265.40p 2,290.00p 70843
12/11/2024 2,275.00p 2,280.00p 2,250.00p 2,270.00p 110516
11/11/2024 2,105.00p 2,348.44p 2,080.00p 2,260.00p 232302
08/11/2024 1,985.00p 2,150.00p 1,950.00p 2,100.00p 273780
07/11/2024 1,995.00p 2,020.00p 1,940.00p 2,010.00p 284005
06/11/2024 1,985.00p 2,020.00p 1,930.00p 2,020.00p 271179
05/11/2024 1,985.00p 2,030.00p 1,950.00p 1,970.00p 187934
04/11/2024 2,010.00p 2,040.00p 1,950.00p 1,960.00p 67020
01/11/2024 1,995.00p 2,040.00p 1,950.00p 1,995.00p 103208
31/10/2024 2,100.00p 2,120.00p 1,950.00p 1,980.00p 147265
30/10/2024 1,705.00p 2,150.00p 1,705.00p 2,040.00p 177500
29/10/2024 1,725.00p 1,773.40p 1,670.00p 1,700.00p 38052
28/10/2024 1,780.00p 1,790.00p 1,675.00p 1,720.00p 72527
25/10/2024 1,815.00p 1,815.00p 1,770.00p 1,770.00p 39220
24/10/2024 1,860.00p 1,860.00p 1,786.00p 1,790.00p 65095
23/10/2024 1,870.00p 1,900.00p 1,845.00p 1,855.00p 480124
22/10/2024 1,840.00p 1,900.00p 1,800.00p 1,900.00p 240797
21/10/2024 1,930.00p 1,945.00p 1,770.00p 1,825.00p 99455
18/10/2024 1,970.00p 2,000.00p 1,910.00p 1,950.00p 22730
17/10/2024 1,965.00p 2,000.00p 1,930.00p 1,970.00p 50160
16/10/2024 1,955.00p 1,980.00p 1,930.00p 1,960.00p 173681
15/10/2024 1,975.00p 2,000.00p 1,950.00p 1,965.00p 38194
14/10/2024 1,975.00p 2,000.00p 1,950.00p 1,980.00p 27423
11/10/2024 1,980.00p 2,000.00p 1,960.00p 1,960.00p 47456
10/10/2024 2,015.00p 2,050.00p 1,960.00p 1,980.00p 22175
09/10/2024 1,980.00p 2,037.00p 1,971.16p 1,990.00p 80101
08/10/2024 1,990.00p 2,000.00p 1,960.00p 2,000.00p 11678
07/10/2024 2,015.00p 2,080.00p 1,980.00p 1,980.00p 25830
04/10/2024 2,030.00p 2,080.00p 1,981.00p 2,030.00p 31658
03/10/2024 1,985.00p 2,059.00p 1,985.00p 2,020.00p 38998
02/10/2024 1,985.00p 2,020.00p 1,950.00p 2,010.00p 30881
01/10/2024 1,975.00p 2,002.00p 1,950.00p 1,955.00p 16420
30/09/2024 2,035.00p 2,070.00p 1,951.50p 2,000.00p 57751
27/09/2024 2,075.00p 2,100.00p 2,000.00p 2,030.00p 35896
26/09/2024 2,195.00p 2,200.00p 2,050.00p 2,050.00p 45644
25/09/2024 2,285.00p 2,300.00p 2,180.00p 2,180.00p 24850
24/09/2024 2,265.00p 2,300.00p 2,230.00p 2,240.00p 286577
23/09/2024 2,265.00p 2,300.79p 2,244.00p 2,300.00p 18948
20/09/2024 2,265.00p 2,300.00p 2,220.00p 2,300.00p 62935
19/09/2024 2,240.00p 2,300.00p 2,220.00p 2,300.00p 43365
18/09/2024 2,250.00p 2,270.00p 2,220.00p 2,220.00p 234116
17/09/2024 2,235.00p 2,295.00p 2,220.00p 2,290.00p 34919
16/09/2024 2,230.00p 2,250.00p 2,210.00p 2,230.00p 31609
13/09/2024 2,255.00p 2,255.00p 2,210.00p 2,230.00p 109139
12/09/2024 2,215.00p 2,300.00p 2,207.80p 2,220.00p 131726
11/09/2024 2,325.00p 2,325.00p 2,190.00p 2,270.00p 932818
10/09/2024 2,360.00p 2,385.60p 2,280.00p 2,320.00p 48805
09/09/2024 2,325.00p 2,370.00p 2,300.00p 2,370.00p 209871
06/09/2024 2,240.00p 2,345.00p 2,210.00p 2,340.00p 153053
05/09/2024 2,210.00p 2,280.00p 2,176.00p 2,280.00p 148494
04/09/2024 2,215.00p 2,215.00p 2,160.00p 2,170.00p 83750
03/09/2024 2,235.00p 2,270.00p 2,203.50p 2,230.00p 177063
02/09/2024 2,160.00p 2,182.00p 2,070.00p 2,070.00p 98095
30/08/2024 2,190.00p 2,190.00p 2,150.00p 2,150.00p 33684
29/08/2024 2,230.00p 2,230.00p 2,160.00p 2,160.00p 34502
28/08/2024 2,245.00p 2,260.00p 2,200.00p 2,230.00p 22877
27/08/2024 2,280.00p 2,280.00p 2,250.00p 2,250.00p 81422
23/08/2024 2,310.00p 2,330.00p 2,270.00p 2,270.00p 23601
22/08/2024 2,330.00p 2,335.00p 2,290.00p 2,300.00p 25450
21/08/2024 2,330.00p 2,350.00p 2,297.24p 2,310.00p 135164
20/08/2024 2,320.00p 2,350.00p 2,300.50p 2,320.00p 8506
19/08/2024 2,330.00p 2,340.00p 2,300.00p 2,320.00p 12924
16/08/2024 2,320.00p 2,350.00p 2,290.00p 2,310.00p 46721
15/08/2024 2,350.00p 2,353.00p 2,290.60p 2,320.00p 36995
14/08/2024 2,350.00p 2,380.00p 2,315.00p 2,350.00p 56002
13/08/2024 2,355.00p 2,380.00p 2,315.00p 2,330.00p 20535
12/08/2024 2,365.00p 2,395.00p 2,320.00p 2,330.00p 12501
09/08/2024 2,365.00p 2,365.00p 2,320.00p 2,320.00p 14757
08/08/2024 2,395.00p 2,398.50p 2,330.00p 2,350.00p 49449
07/08/2024 2,325.00p 2,420.00p 2,325.00p 2,390.00p 84566
06/08/2024 2,255.00p 2,330.00p 2,190.00p 2,300.00p 30618
05/08/2024 2,240.00p 2,280.00p 2,200.00p 2,250.00p 47066
02/08/2024 2,315.00p 2,350.00p 2,250.00p 2,350.00p 12473
01/08/2024 2,305.00p 2,330.00p 2,280.00p 2,300.00p 25065
31/07/2024 2,340.00p 2,347.00p 2,280.00p 2,300.00p 41400
30/07/2024 2,375.00p 2,380.00p 2,310.00p 2,380.00p 16396
29/07/2024 2,375.00p 2,400.00p 2,350.00p 2,380.00p 15940
26/07/2024 2,370.00p 2,400.00p 2,350.00p 2,380.00p 5362
25/07/2024 2,375.00p 2,390.00p 2,350.00p 2,350.00p 32609
24/07/2024 2,335.00p 2,400.00p 2,325.00p 2,400.00p 105850
23/07/2024 2,460.00p 2,460.00p 2,323.30p 2,430.00p 58213
22/07/2024 2,460.00p 2,480.00p 2,370.00p 2,370.00p 30116
19/07/2024 2,460.00p 2,500.00p 2,420.00p 2,470.00p 196231
18/07/2024 2,460.00p 2,491.20p 2,420.00p 2,450.00p 257988
17/07/2024 2,310.00p 2,410.00p 2,300.00p 2,410.00p 15250
16/07/2024 2,310.00p 2,320.00p 2,300.00p 2,320.00p 66025
15/07/2024 2,310.00p 2,320.00p 2,300.00p 2,310.00p 42221
12/07/2024 2,310.00p 2,320.00p 2,300.00p 2,320.00p 41350
11/07/2024 2,375.00p 2,376.20p 2,280.00p 2,290.00p 64737
10/07/2024 2,415.00p 2,450.00p 2,260.00p 2,260.00p 15286
09/07/2024 2,415.00p 2,450.00p 2,360.00p 2,360.00p 23910
08/07/2024 2,385.00p 2,430.00p 2,370.00p 2,430.00p 171898
05/07/2024 2,350.00p 2,400.00p 2,335.00p 2,380.00p 12436
04/07/2024 2,335.00p 2,360.00p 2,310.00p 2,350.00p 36623
03/07/2024 2,340.00p 2,340.00p 2,235.00p 2,330.00p 27795
02/07/2024 2,375.00p 2,410.00p 2,330.00p 2,330.00p 29143
01/07/2024 2,305.00p 2,310.00p 2,290.00p 2,310.00p 81647
28/06/2024 2,305.00p 2,320.00p 2,290.00p 2,310.00p 9096
27/06/2024 2,330.00p 2,355.00p 2,298.20p 2,310.00p 136627
26/06/2024 2,330.00p 2,360.00p 2,300.00p 2,360.00p 65128
25/06/2024 2,310.00p 2,331.85p 2,300.00p 2,330.00p 17526
24/06/2024 2,300.00p 2,350.00p 2,290.00p 2,310.00p 48222
21/06/2024 2,325.00p 2,359.30p 2,290.00p 2,300.00p 36138
20/06/2024 2,325.00p 2,360.00p 2,290.00p 2,300.00p 40640
19/06/2024 2,310.00p 2,325.00p 2,285.00p 2,320.00p 92318
18/06/2024 2,300.00p 2,300.00p 2,255.00p 2,290.00p 46647
17/06/2024 2,340.00p 2,348.00p 2,285.00p 2,290.00p 106001
14/06/2024 2,395.00p 2,395.00p 2,330.60p 2,350.00p 15937
13/06/2024 2,395.00p 2,400.00p 2,370.00p 2,380.00p 27354
12/06/2024 2,385.00p 2,395.00p 2,350.00p 2,380.00p 10933
11/06/2024 2,370.00p 2,400.00p 2,360.00p 2,390.00p 177428
10/06/2024 2,375.00p 2,400.00p 2,320.00p 2,380.00p 132391
07/06/2024 2,400.00p 2,420.00p 2,351.50p 2,380.00p 13310
06/06/2024 2,400.00p 2,420.00p 2,380.00p 2,400.00p 156847
05/06/2024 2,420.00p 2,440.00p 2,330.00p 2,330.00p 13226
04/06/2024 2,465.00p 2,509.20p 2,400.00p 2,400.00p 45410
03/06/2024 2,440.00p 2,470.00p 2,432.00p 2,470.00p 21397
31/05/2024 2,375.00p 2,463.40p 2,350.00p 2,460.00p 190286
30/05/2024 2,285.00p 2,400.00p 2,270.00p 2,400.00p 49672
29/05/2024 2,280.00p 2,300.00p 2,270.00p 2,290.00p 57430
28/05/2024 2,220.00p 2,290.00p 2,215.00p 2,290.00p 80953

*Close Price adjusted for both dividends and splits