Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/10/2018 2,800.00p 2,900.00p 2,800.00p 2,825.00p 13032
29/10/2018 2,725.00p 2,895.00p 2,650.00p 2,775.00p 36860
26/10/2018 2,725.00p 2,800.00p 2,660.00p 2,700.00p 36808
25/10/2018 2,650.00p 2,800.00p 2,590.00p 2,725.00p 32427
24/10/2018 2,590.00p 2,750.00p 2,505.00p 2,700.00p 32665
23/10/2018 2,860.00p 2,870.00p 2,540.00p 2,540.00p 11011
22/10/2018 2,820.00p 2,900.00p 2,800.00p 2,860.00p 6970
19/10/2018 2,875.00p 2,900.00p 2,800.00p 2,820.00p 6697
18/10/2018 2,900.00p 2,900.00p 2,800.00p 2,875.00p 7009
17/10/2018 2,880.00p 2,940.00p 2,800.00p 2,860.00p 23148
16/10/2018 2,850.00p 2,910.00p 2,795.00p 2,880.00p 40717
15/10/2018 2,855.00p 2,907.25p 2,790.00p 2,850.00p 37295
12/10/2018 2,690.00p 2,910.00p 2,690.00p 2,900.00p 23759
11/10/2018 2,825.00p 2,850.00p 2,500.00p 2,730.00p 64050
10/10/2018 2,975.00p 3,035.29p 2,870.00p 2,885.00p 14994
09/10/2018 3,175.00p 3,175.00p 2,963.50p 3,000.00p 25760
08/10/2018 3,450.00p 3,450.00p 3,110.00p 3,180.00p 21493
05/10/2018 3,450.00p 3,500.00p 3,400.00p 3,450.00p 41421
04/10/2018 3,450.00p 3,500.00p 3,400.00p 3,450.00p 138270
03/10/2018 3,415.00p 3,500.00p 3,360.00p 3,475.00p 9858
02/10/2018 3,395.00p 3,480.00p 3,300.00p 3,415.00p 27218
01/10/2018 3,380.00p 3,480.00p 3,300.00p 3,390.00p 13306
28/09/2018 3,360.00p 3,450.00p 3,277.00p 3,375.00p 16733
27/09/2018 3,360.00p 3,425.00p 3,275.00p 3,360.00p 10480
26/09/2018 3,260.00p 3,450.00p 3,215.00p 3,340.00p 26704
25/09/2018 3,235.00p 3,314.00p 3,140.00p 3,260.00p 23941
24/09/2018 3,285.00p 3,320.00p 3,150.00p 3,235.00p 30883
21/09/2018 3,250.00p 3,325.00p 3,230.00p 3,285.00p 13392
20/09/2018 3,325.00p 3,345.00p 3,188.00p 3,290.00p 8136
19/09/2018 3,315.00p 3,350.00p 3,140.00p 3,325.00p 41839
18/09/2018 3,585.00p 3,650.00p 3,070.00p 3,315.00p 39546
17/09/2018 3,555.00p 3,650.00p 3,510.10p 3,585.00p 21788
14/09/2018 3,315.00p 3,609.90p 3,315.00p 3,555.00p 19345
13/09/2018 3,240.00p 3,390.00p 3,240.00p 3,315.00p 35392
12/09/2018 3,180.00p 3,335.00p 3,170.00p 3,235.00p 33904
11/09/2018 3,220.00p 3,270.00p 3,140.00p 3,180.00p 27471
10/09/2018 3,035.00p 3,220.00p 3,035.00p 3,200.00p 72537
07/09/2018 3,075.00p 3,100.00p 2,950.00p 3,050.00p 48971
06/09/2018 2,980.00p 3,130.00p 2,980.00p 3,080.00p 116231
05/09/2018 2,720.00p 2,980.00p 2,700.00p 2,955.00p 185260
04/09/2018 2,325.00p 2,720.00p 2,325.00p 2,710.00p 70188
03/09/2018 2,290.00p 2,320.00p 2,260.00p 2,290.00p 8170
31/08/2018 2,290.00p 2,320.00p 2,260.00p 2,290.00p 7609
30/08/2018 2,290.00p 2,300.00p 2,260.00p 2,290.00p 9009
29/08/2018 2,300.00p 2,320.00p 2,270.00p 2,290.00p 18396
28/08/2018 2,300.00p 2,315.00p 2,290.00p 2,300.00p 10056
24/08/2018 2,300.00p 2,320.00p 2,280.00p 2,300.00p 14927
23/08/2018 2,310.00p 2,330.00p 2,280.00p 2,300.00p 14480
22/08/2018 2,320.00p 2,360.00p 2,308.80p 2,310.00p 7119
21/08/2018 2,305.00p 2,380.00p 2,300.00p 2,320.00p 10198
20/08/2018 2,325.00p 2,350.00p 2,299.60p 2,305.00p 11424
17/08/2018 2,295.00p 2,350.00p 2,295.00p 2,300.00p 14304
16/08/2018 2,295.00p 2,319.00p 2,290.80p 2,295.00p 11560
15/08/2018 2,295.00p 2,302.00p 2,260.00p 2,295.00p 27384
14/08/2018 2,290.00p 2,375.00p 2,280.00p 2,295.00p 17773
13/08/2018 2,210.00p 2,300.00p 2,200.00p 2,290.00p 10032
10/08/2018 2,175.00p 2,250.00p 2,170.00p 2,210.00p 15845
09/08/2018 2,135.00p 2,200.00p 2,100.00p 2,175.00p 6752
08/08/2018 2,110.00p 2,170.00p 2,100.00p 2,135.00p 16720
07/08/2018 2,035.00p 2,150.00p 2,000.00p 2,110.00p 20122
06/08/2018 2,025.00p 2,070.00p 1,980.00p 2,035.00p 29695
03/08/2018 2,050.00p 2,050.00p 1,980.50p 2,015.00p 11355
02/08/2018 2,120.00p 2,150.00p 2,010.00p 2,055.00p 6301
01/08/2018 2,140.00p 2,180.00p 2,080.00p 2,120.00p 7284
31/07/2018 2,185.00p 2,200.00p 2,130.00p 2,150.00p 6503
30/07/2018 2,190.00p 2,199.00p 2,180.00p 2,185.00p 6682
27/07/2018 2,230.00p 2,270.00p 2,190.00p 2,190.00p 2860
26/07/2018 2,245.00p 2,262.50p 2,190.00p 2,230.00p 11459
25/07/2018 2,245.00p 2,245.00p 2,190.00p 2,245.00p 13788
24/07/2018 2,280.00p 2,335.00p 2,199.64p 2,245.00p 7388
23/07/2018 2,285.00p 2,310.00p 2,240.00p 2,280.00p 5700
20/07/2018 2,310.00p 2,340.00p 2,270.00p 2,290.00p 3585
19/07/2018 2,300.00p 2,340.00p 2,271.00p 2,310.00p 14945
18/07/2018 2,310.00p 2,340.00p 2,260.00p 2,340.00p 7898
17/07/2018 2,280.00p 2,312.50p 2,260.05p 2,310.00p 7741
16/07/2018 2,275.00p 2,290.00p 2,250.00p 2,280.00p 5422
13/07/2018 2,345.00p 2,370.00p 2,240.00p 2,275.00p 7856
12/07/2018 2,350.00p 2,350.00p 2,300.00p 2,345.00p 7316
11/07/2018 2,350.00p 2,380.00p 2,320.00p 2,350.00p 11534
10/07/2018 2,250.00p 2,449.00p 2,250.00p 2,350.00p 21199
09/07/2018 2,135.00p 2,150.00p 2,105.00p 2,135.00p 2831
06/07/2018 2,135.00p 2,170.00p 2,100.00p 2,135.00p 14786
05/07/2018 2,120.00p 2,170.00p 2,111.00p 2,135.00p 1682
04/07/2018 2,135.00p 2,169.00p 2,100.00p 2,120.00p 1379
03/07/2018 2,135.00p 2,180.00p 2,121.50p 2,135.00p 2626
02/07/2018 2,120.00p 2,180.00p 2,101.00p 2,135.00p 8369
29/06/2018 2,095.00p 2,150.00p 2,088.00p 2,120.00p 4123
28/06/2018 2,115.00p 2,150.00p 2,074.30p 2,095.00p 7144
27/06/2018 2,100.00p 2,150.00p 2,100.00p 2,115.00p 2728
26/06/2018 2,130.00p 2,180.00p 2,100.00p 2,115.00p 11561
25/06/2018 2,130.00p 2,179.90p 2,100.00p 2,160.00p 153260
22/06/2018 2,130.00p 2,165.00p 2,100.00p 2,130.00p 4727
21/06/2018 2,130.00p 2,179.90p 2,080.00p 2,130.00p 4006
20/06/2018 2,125.00p 2,170.00p 2,100.00p 2,130.00p 2998
19/06/2018 2,140.00p 2,180.00p 2,100.00p 2,140.00p 7405
18/06/2018 2,140.00p 2,180.00p 2,112.80p 2,140.00p 2119
15/06/2018 2,140.00p 2,180.00p 2,100.00p 2,180.00p 5079
14/06/2018 2,125.00p 2,175.00p 2,110.00p 2,140.00p 4049
13/06/2018 2,150.00p 2,200.00p 2,105.00p 2,140.00p 7737
12/06/2018 2,185.00p 2,210.00p 2,100.00p 2,150.00p 9371
11/06/2018 2,130.00p 2,300.00p 2,130.00p 2,185.00p 210226
08/06/2018 2,010.00p 2,163.00p 2,000.00p 2,130.00p 12727
07/06/2018 1,950.00p 2,020.00p 1,930.00p 2,010.00p 7763
06/06/2018 1,950.00p 1,995.00p 1,920.00p 1,950.00p 8131
05/06/2018 1,875.00p 1,955.00p 1,870.00p 1,930.00p 9948
04/06/2018 1,875.00p 1,900.00p 1,860.00p 1,875.00p 3627
01/06/2018 1,875.00p 1,900.00p 1,855.00p 1,875.00p 4551
31/05/2018 1,875.00p 1,900.00p 1,869.10p 1,875.00p 7856
30/05/2018 1,875.00p 1,900.00p 1,850.00p 1,875.00p 14873
29/05/2018 1,890.00p 1,900.00p 1,868.00p 1,875.00p 5127
25/05/2018 1,900.00p 1,919.00p 1,850.00p 1,890.00p 12299
24/05/2018 1,900.00p 1,925.00p 1,850.00p 1,900.00p 1750
23/05/2018 1,925.00p 1,950.00p 1,850.00p 1,900.00p 9742
22/05/2018 1,850.00p 1,937.50p 1,825.00p 1,925.00p 11249
21/05/2018 1,850.00p 1,875.00p 1,809.74p 1,850.00p 4190
18/05/2018 1,825.00p 1,875.00p 1,805.00p 1,850.00p 10937
17/05/2018 1,825.00p 1,839.00p 1,800.00p 1,825.00p 20367
16/05/2018 1,825.00p 1,840.00p 1,800.00p 1,825.00p 7328
15/05/2018 1,820.00p 1,850.00p 1,795.00p 1,825.00p 6076
14/05/2018 1,810.00p 1,842.00p 1,777.00p 1,820.00p 4792
11/05/2018 1,790.00p 1,823.18p 1,750.00p 1,810.00p 5949
10/05/2018 1,820.00p 1,845.00p 1,750.00p 1,800.00p 6878
09/05/2018 1,825.00p 1,846.00p 1,800.00p 1,820.00p 5095
08/05/2018 1,835.00p 1,850.00p 1,800.00p 1,825.00p 5326
04/05/2018 1,835.00p 1,839.50p 1,822.00p 1,835.00p 4727
03/05/2018 1,832.50p 1,838.97p 1,815.35p 1,832.50p 1729
02/05/2018 1,832.50p 1,845.00p 1,815.00p 1,832.50p 13366
01/05/2018 1,835.00p 1,840.00p 1,820.00p 1,832.50p 5539
30/04/2018 1,835.00p 1,850.00p 1,820.00p 1,835.00p 7150
27/04/2018 1,835.00p 1,845.00p 1,820.00p 1,835.00p 3715
26/04/2018 1,832.50p 1,845.00p 1,815.00p 1,835.00p 11262
25/04/2018 1,825.00p 1,842.50p 1,810.00p 1,832.50p 4526
24/04/2018 1,825.00p 1,845.00p 1,815.00p 1,830.00p 7836
23/04/2018 1,825.00p 1,850.00p 1,825.00p 1,825.00p 12863
20/04/2018 1,810.00p 1,850.00p 1,805.00p 1,825.00p 9054
19/04/2018 1,810.00p 1,850.00p 1,790.00p 1,810.00p 11262
18/04/2018 1,810.00p 1,830.00p 1,785.00p 1,810.00p 8869
17/04/2018 1,810.00p 1,825.00p 1,778.80p 1,810.00p 9966
16/04/2018 1,820.00p 1,830.00p 1,770.00p 1,810.00p 6575
13/04/2018 1,825.00p 1,850.00p 1,820.00p 1,820.00p 5790
12/04/2018 1,835.00p 1,840.00p 1,820.00p 1,835.00p 5004
11/04/2018 1,835.00p 1,835.00p 1,820.00p 1,835.00p 3191
10/04/2018 1,825.00p 1,850.00p 1,800.00p 1,837.50p 11480
09/04/2018 1,810.00p 1,845.00p 1,785.00p 1,820.00p 27023
06/04/2018 1,800.00p 1,850.00p 1,780.00p 1,815.00p 11960
05/04/2018 1,725.00p 1,800.00p 1,700.00p 1,800.00p 11773
04/04/2018 1,745.00p 1,770.00p 1,701.00p 1,725.00p 8375
03/04/2018 1,762.50p 1,780.00p 1,700.00p 1,745.00p 9290
29/03/2018 1,770.00p 1,785.00p 1,742.00p 1,762.50p 7054
28/03/2018 1,807.50p 1,850.00p 1,740.00p 1,775.00p 17974
27/03/2018 1,842.50p 1,860.00p 1,792.00p 1,820.00p 3148
26/03/2018 1,870.00p 1,870.00p 1,780.00p 1,830.00p 11505
23/03/2018 1,965.00p 1,965.00p 1,835.00p 1,870.00p 19723
22/03/2018 1,965.00p 2,000.00p 1,930.00p 1,965.00p 16369
21/03/2018 1,965.00p 2,000.00p 1,930.00p 1,965.00p 11042
20/03/2018 1,937.50p 1,975.00p 1,935.00p 1,965.00p 7834
19/03/2018 1,937.50p 1,960.00p 1,900.00p 1,942.50p 11666
16/03/2018 1,945.00p 1,970.00p 1,907.00p 1,955.00p 207481
15/03/2018 1,995.00p 2,000.00p 1,930.00p 1,945.00p 10861
14/03/2018 1,950.00p 2,018.00p 1,930.00p 1,995.00p 16450
13/03/2018 1,955.00p 1,955.00p 1,940.00p 1,950.00p 6037
12/03/2018 1,960.00p 1,970.00p 1,940.00p 1,955.00p 44424
09/03/2018 1,955.00p 1,970.00p 1,941.00p 1,955.00p 3170
08/03/2018 1,950.00p 1,955.00p 1,935.00p 1,955.00p 10381
07/03/2018 1,950.00p 1,970.00p 1,940.00p 1,950.00p 9518
06/03/2018 2,005.00p 2,040.00p 1,940.00p 1,950.00p 13411
05/03/2018 1,842.50p 1,950.00p 1,840.00p 1,925.00p 19548
02/03/2018 1,830.00p 1,860.00p 1,800.00p 1,842.50p 11619
01/03/2018 1,850.00p 1,855.00p 1,807.70p 1,830.00p 9024
28/02/2018 1,802.50p 1,880.00p 1,802.50p 1,835.00p 8504
27/02/2018 1,802.50p 1,827.25p 1,780.00p 1,802.50p 10019
26/02/2018 1,807.50p 1,824.00p 1,775.00p 1,802.50p 4769
23/02/2018 1,807.50p 1,838.00p 1,790.00p 1,807.50p 2731
22/02/2018 1,872.50p 1,891.75p 1,775.00p 1,807.50p 11131
21/02/2018 1,785.00p 1,920.00p 1,785.00p 1,885.00p 9796
20/02/2018 1,775.00p 1,820.00p 1,775.00p 1,785.00p 5094
19/02/2018 1,717.50p 1,800.00p 1,717.50p 1,775.00p 5779
16/02/2018 1,680.00p 1,740.00p 1,650.00p 1,712.50p 30686
15/02/2018 1,680.00p 1,700.00p 1,668.00p 1,680.00p 3251
14/02/2018 1,670.00p 1,700.00p 1,640.00p 1,680.00p 8076
13/02/2018 1,695.00p 1,722.30p 1,665.00p 1,670.00p 21816
12/02/2018 1,567.50p 1,620.00p 1,560.00p 1,597.50p 11720
09/02/2018 1,585.00p 1,605.00p 1,530.00p 1,565.00p 30708
08/02/2018 1,642.50p 1,675.00p 1,560.00p 1,587.50p 7466
07/02/2018 1,602.50p 1,730.00p 1,602.50p 1,655.00p 15513
06/02/2018 1,592.50p 1,630.00p 1,487.70p 1,602.50p 19526
05/02/2018 1,775.00p 1,800.00p 1,620.00p 1,660.00p 18157
02/02/2018 1,867.50p 1,884.25p 1,750.00p 1,775.00p 9202
01/02/2018 1,877.50p 1,888.75p 1,856.00p 1,877.50p 7439
31/01/2018 1,877.50p 1,895.00p 1,865.00p 1,877.50p 14601
30/01/2018 1,845.00p 1,905.00p 1,825.00p 1,877.50p 9412
29/01/2018 1,800.00p 1,865.00p 1,792.00p 1,845.00p 10073
26/01/2018 1,765.00p 1,810.00p 1,757.50p 1,800.00p 10026
25/01/2018 1,765.00p 1,769.50p 1,753.00p 1,765.00p 5659
24/01/2018 1,765.00p 1,780.00p 1,753.00p 1,765.00p 5857
23/01/2018 1,765.00p 1,772.00p 1,756.00p 1,765.00p 324878
22/01/2018 1,765.00p 1,772.00p 1,750.00p 1,765.00p 2788
19/01/2018 1,750.00p 1,780.00p 1,730.00p 1,780.00p 22625
18/01/2018 1,775.00p 1,782.50p 1,730.00p 1,750.00p 10468
17/01/2018 1,775.00p 1,792.00p 1,755.00p 1,775.00p 9264

*Close Price adjusted for both dividends and splits