Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/05/2011 551.00p 558.50p 551.00p 552.50p 2800
24/05/2011 558.83p 560.00p 555.50p 555.50p 7250
23/05/2011 558.83p 558.83p 551.45p 555.50p 3800
20/05/2011 542.28p 561.03p 542.14p 554.50p 18765
19/05/2011 560.00p 560.00p 553.00p 555.50p 8965
18/05/2011 555.50p 557.16p 555.50p 555.50p 168357
17/05/2011 551.00p 560.00p 551.00p 555.50p 5831
16/05/2011 551.00p 555.50p 545.95p 555.50p 2000
13/05/2011 552.00p 555.50p 540.60p 555.50p 4101
12/05/2011 541.50p 557.16p 540.00p 546.00p 0
11/05/2011 541.50p 557.16p 540.00p 540.00p 3514
10/05/2011 550.00p 561.68p 550.00p 555.00p 338660
09/05/2011 542.00p 560.00p 540.50p 546.50p 15760
06/05/2011 550.00p 552.50p 542.00p 542.00p 76931
05/05/2011 554.00p 560.00p 552.50p 552.50p 4072
04/05/2011 560.00p 560.00p 552.50p 552.50p 7361
03/05/2011 565.00p 565.00p 560.00p 562.50p 70172
28/04/2011 565.00p 565.00p 559.50p 559.50p 4770
27/04/2011 563.50p 563.50p 552.45p 557.00p 440935
26/04/2011 563.00p 563.65p 552.45p 557.00p 60694
21/04/2011 563.37p 563.74p 552.45p 557.00p 3406
20/04/2011 560.00p 564.00p 560.00p 564.00p 645155
19/04/2011 562.81p 562.81p 557.00p 557.25p 2525
18/04/2011 563.50p 564.00p 552.45p 557.25p 7474
15/04/2011 563.50p 565.00p 562.36p 565.00p 8822
14/04/2011 563.50p 563.50p 557.00p 557.00p 432949
13/04/2011 554.00p 564.00p 554.00p 564.00p 341040
12/04/2011 540.00p 555.00p 540.00p 552.00p 5852
11/04/2011 541.27p 553.86p 541.27p 547.00p 6252
08/04/2011 540.50p 550.00p 540.00p 540.00p 16997
07/04/2011 553.50p 554.00p 543.87p 554.00p 17550
06/04/2011 548.50p 554.00p 538.75p 554.00p 240283
05/04/2011 547.61p 547.90p 538.50p 542.00p 7354
04/04/2011 544.00p 548.62p 533.37p 537.00p 9906
01/04/2011 533.75p 542.81p 533.75p 537.00p 4493
31/03/2011 542.52p 543.50p 533.32p 537.00p 21380
30/03/2011 533.50p 543.28p 527.16p 530.00p 10213
29/03/2011 520.00p 533.50p 520.00p 530.00p 8814
28/03/2011 532.52p 532.52p 523.75p 527.00p 576
25/03/2011 523.50p 532.76p 523.50p 527.00p 4269
24/03/2011 523.48p 533.00p 520.00p 520.00p 2616
23/03/2011 532.76p 533.33p 521.00p 529.25p 8873
22/03/2011 525.00p 532.46p 520.50p 522.00p 97742
21/03/2011 523.50p 533.00p 520.50p 527.00p 23723
18/03/2011 518.00p 532.10p 510.50p 522.00p 146780
17/03/2011 514.00p 522.70p 510.00p 510.00p 15246
16/03/2011 522.70p 522.70p 519.00p 519.00p 12524
15/03/2011 540.00p 540.00p 514.00p 515.00p 191916
14/03/2011 548.70p 548.70p 540.00p 543.25p 405565
11/03/2011 548.70p 548.70p 540.00p 540.00p 222049
10/03/2011 550.00p 559.50p 546.00p 559.00p 21113
09/03/2011 543.00p 548.54p 542.50p 545.00p 370467
08/03/2011 543.00p 560.00p 542.93p 543.00p 280875
07/03/2011 550.00p 564.00p 550.00p 564.00p 48885
04/03/2011 563.00p 565.50p 561.00p 563.00p 475818
03/03/2011 562.30p 561.00p 561.00p 561.00p 4006
02/03/2011 561.63p 566.00p 563.00p 563.00p 38084
01/03/2011 570.00p 583.00p 560.87p 561.00p 33570
28/02/2011 590.00p 592.02p 579.00p 579.00p 342060
25/02/2011 582.50p 586.79p 578.00p 578.00p 2556
24/02/2011 576.76p 576.76p 574.50p 574.50p 10160
23/02/2011 574.70p 575.25p 574.70p 575.25p 250
22/02/2011 570.87p 579.85p 570.87p 577.75p 3142
21/02/2011 577.50p 585.90p 570.15p 573.50p 29687
18/02/2011 590.00p 590.00p 580.00p 581.00p 23983
17/02/2011 575.00p 575.00p 572.50p 572.50p 3950
16/02/2011 577.45p 581.00p 575.00p 575.00p 8452
15/02/2011 580.99p 581.00p 577.01p 581.00p 1386
14/02/2011 583.40p 583.40p 577.24p 581.00p 2146
11/02/2011 575.79p 583.40p 575.79p 581.00p 1582
10/02/2011 585.00p 585.00p 578.13p 580.00p 8211
09/02/2011 580.00p 584.75p 575.00p 581.00p 1699
08/02/2011 580.00p 583.99p 575.00p 575.00p 10789
07/02/2011 583.99p 583.99p 580.15p 582.50p 2276
04/02/2011 580.00p 584.50p 575.56p 580.00p 25188
03/02/2011 582.12p 582.12p 576.20p 579.00p 19550
02/02/2011 575.56p 585.00p 575.56p 580.00p 38326
01/02/2011 579.00p 581.58p 575.42p 580.00p 2011
31/01/2011 580.00p 582.12p 575.23p 579.00p 5731
28/01/2011 585.00p 589.50p 580.00p 580.00p 18667
27/01/2011 585.00p 587.18p 585.00p 585.00p 1423
26/01/2011 585.00p 589.72p 580.78p 585.00p 3085
25/01/2011 580.00p 590.00p 580.00p 585.00p 112710
24/01/2011 580.00p 585.00p 580.00p 580.00p 124663
21/01/2011 579.50p 584.50p 575.00p 580.00p 5396
20/01/2011 582.00p 583.00p 575.00p 579.50p 24716
19/01/2011 589.00p 589.00p 579.18p 582.00p 70614
18/01/2011 578.50p 589.00p 575.09p 589.00p 21993
17/01/2011 586.50p 586.50p 583.50p 583.50p 7000
14/01/2011 589.42p 589.42p 578.84p 581.00p 4477
13/01/2011 585.00p 590.20p 578.25p 581.00p 14211
12/01/2011 586.93p 592.64p 586.93p 587.50p 1089
11/01/2011 598.00p 598.00p 589.50p 589.50p 355731
10/01/2011 605.00p 613.55p 599.00p 605.00p 3433
07/01/2011 605.00p 613.55p 605.00p 605.00p 971
06/01/2011 605.00p 609.75p 605.00p 605.00p 8912
05/01/2011 609.50p 610.25p 595.98p 605.00p 12279
04/01/2011 590.00p 604.62p 590.00p 590.00p 3694
31/12/2010 590.50p 605.00p 590.00p 600.00p 4352
30/12/2010 590.00p 607.83p 590.00p 590.00p 5560
29/12/2010 600.00p 600.00p 600.00p 600.00p 0
24/12/2010 600.00p 607.83p 600.00p 600.00p 1161
23/12/2010 600.00p 606.63p 592.50p 600.00p 282
22/12/2010 605.00p 611.22p 595.00p 600.00p 516
21/12/2010 605.00p 614.48p 605.00p 605.00p 1600
20/12/2010 602.50p 605.00p 602.50p 605.00p 0
17/12/2010 590.50p 614.50p 590.50p 602.50p 3956
16/12/2010 602.50p 608.50p 590.50p 602.50p 1092
15/12/2010 603.50p 608.50p 590.50p 602.50p 1632
14/12/2010 600.00p 608.50p 600.00p 603.50p 500
13/12/2010 600.00p 608.50p 585.03p 600.00p 2486
10/12/2010 602.50p 602.50p 590.00p 602.50p 43
09/12/2010 602.50p 615.00p 592.00p 602.50p 3672
08/12/2010 602.50p 608.75p 593.00p 602.50p 5274
07/12/2010 600.00p 610.00p 596.00p 602.50p 4816
06/12/2010 600.00p 605.00p 600.00p 600.00p 840
03/12/2010 602.50p 605.00p 590.00p 600.00p 9827
02/12/2010 600.00p 606.25p 600.00p 602.50p 2685
01/12/2010 600.00p 606.25p 595.00p 602.50p 7817
30/11/2010 600.00p 606.25p 595.00p 602.50p 1131
29/11/2010 600.00p 610.00p 590.00p 602.50p 4553
26/11/2010 595.00p 597.50p 595.00p 595.00p 550
25/11/2010 595.00p 597.50p 595.00p 595.00p 775
24/11/2010 595.00p 598.00p 590.00p 595.00p 4090
23/11/2010 595.00p 598.00p 590.00p 595.00p 850
22/11/2010 595.00p 598.00p 590.00p 595.00p 3787
19/11/2010 602.50p 610.00p 602.50p 602.50p 814
18/11/2010 602.50p 605.00p 602.50p 602.50p 2685
17/11/2010 602.50p 611.75p 602.50p 602.50p 80
16/11/2010 602.50p 607.50p 591.00p 602.50p 7472
15/11/2010 602.50p 611.25p 592.50p 602.50p 4815
12/11/2010 602.50p 602.50p 590.00p 602.50p 22415
11/11/2010 602.50p 611.75p 590.00p 602.50p 7940
10/11/2010 602.50p 613.00p 592.00p 602.50p 12465
09/11/2010 602.50p 612.50p 592.50p 602.50p 2357
08/11/2010 602.50p 611.75p 592.50p 602.50p 6757
05/11/2010 602.50p 611.75p 595.00p 602.50p 4791
04/11/2010 602.50p 611.75p 592.50p 602.50p 2771
03/11/2010 602.50p 602.50p 595.00p 602.50p 36
02/11/2010 592.50p 615.00p 590.00p 602.50p 303264
01/11/2010 586.50p 586.50p 586.50p 586.50p 0
29/10/2010 586.50p 591.10p 577.30p 586.50p 831
28/10/2010 586.50p 598.00p 575.00p 586.50p 4978
27/10/2010 582.00p 592.00p 580.75p 586.50p 2522
26/10/2010 582.00p 592.00p 582.00p 582.00p 2108
25/10/2010 568.50p 590.00p 565.00p 582.00p 9789
22/10/2010 568.50p 573.70p 565.00p 568.50p 4875
21/10/2010 566.00p 575.00p 559.15p 568.50p 56193
20/10/2010 561.50p 570.00p 560.80p 566.00p 18699
19/10/2010 559.00p 566.70p 556.00p 561.50p 8310
18/10/2010 551.00p 565.70p 547.30p 558.00p 3825
15/10/2010 551.00p 559.80p 551.00p 551.00p 1329
14/10/2010 551.00p 559.80p 542.20p 551.00p 5269
13/10/2010 551.00p 559.80p 551.00p 551.00p 909
12/10/2010 551.00p 562.00p 551.00p 551.00p 50
11/10/2010 551.00p 559.80p 544.40p 551.00p 400
08/10/2010 547.50p 561.00p 542.50p 551.00p 4344
07/10/2010 546.50p 558.00p 542.00p 550.00p 6958
06/10/2010 543.50p 557.30p 533.00p 546.50p 47968
05/10/2010 545.00p 550.00p 525.00p 541.00p 662198
04/10/2010 550.00p 555.00p 547.50p 547.50p 3350
01/10/2010 550.00p 550.00p 543.00p 550.00p 1000
30/09/2010 552.50p 560.00p 542.00p 550.00p 30002
29/09/2010 551.00p 561.75p 551.00p 552.50p 4426
28/09/2010 565.00p 568.70p 543.75p 551.00p 18887
27/09/2010 532.50p 568.00p 532.50p 560.00p 32034
24/09/2010 532.50p 544.50p 520.00p 532.50p 6146
23/09/2010 530.00p 544.70p 523.00p 532.50p 22617
22/09/2010 541.00p 550.00p 520.00p 530.00p 57840
21/09/2010 522.50p 553.00p 522.50p 541.00p 138901
20/09/2010 510.00p 530.00p 510.00p 522.50p 13312
17/09/2010 510.00p 520.00p 510.00p 510.00p 70472
16/09/2010 488.50p 520.00p 488.50p 510.00p 210646
15/09/2010 484.00p 495.00p 482.00p 488.50p 13888
14/09/2010 484.00p 488.00p 482.00p 484.00p 6926
13/09/2010 484.00p 488.00p 482.00p 484.00p 114881
10/09/2010 470.00p 495.00p 470.00p 484.00p 26450
09/09/2010 445.00p 476.42p 445.00p 467.50p 157577
08/09/2010 430.00p 450.00p 430.00p 445.00p 27327
07/09/2010 402.00p 432.84p 400.00p 430.00p 118813
06/09/2010 396.00p 407.00p 394.08p 401.00p 870731
03/09/2010 388.00p 391.00p 388.00p 388.00p 3300
02/09/2010 388.50p 390.00p 385.00p 388.00p 110300
01/09/2010 388.50p 390.53p 385.00p 388.50p 11513
31/08/2010 389.00p 391.00p 389.00p 390.00p 7825
27/08/2010 391.50p 393.97p 383.00p 390.00p 20171
26/08/2010 391.50p 391.50p 391.50p 391.50p 0
25/08/2010 391.50p 391.50p 391.50p 391.50p 0
24/08/2010 391.50p 393.97p 391.50p 391.50p 1247
23/08/2010 391.50p 394.00p 390.00p 391.50p 12750
20/08/2010 391.50p 393.97p 385.00p 391.50p 830
19/08/2010 391.50p 391.50p 385.00p 391.50p 267
18/08/2010 395.00p 396.90p 390.00p 395.00p 7500
17/08/2010 395.00p 395.00p 390.00p 395.00p 693
16/08/2010 395.00p 395.00p 390.00p 395.00p 3174
13/08/2010 395.00p 396.90p 390.00p 395.00p 6398
12/08/2010 395.00p 396.90p 390.00p 395.00p 580
11/08/2010 395.00p 396.90p 395.00p 395.00p 5750
10/08/2010 395.00p 395.00p 395.00p 395.00p 0
09/08/2010 395.00p 395.00p 395.00p 395.00p 0

*Close Price adjusted for both dividends and splits