Cranswick (CWK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cranswick

Date Open High Low Close* Volume
08/07/2016 2,162.00p 2,239.20p 2,162.00p 2,226.00p 50639
07/07/2016 2,186.00p 2,236.00p 2,180.00p 2,225.00p 65687
06/07/2016 2,111.00p 2,191.00p 2,111.00p 2,187.00p 99761
05/07/2016 2,181.00p 2,181.00p 2,095.04p 2,150.00p 65578
04/07/2016 2,142.00p 2,192.00p 2,100.00p 2,134.00p 42267
01/07/2016 2,050.00p 2,203.00p 2,050.00p 2,200.00p 67135
30/06/2016 2,083.00p 2,133.00p 2,045.00p 2,087.00p 82287
29/06/2016 2,060.00p 2,110.00p 2,018.00p 2,092.00p 73425
28/06/2016 2,034.00p 2,049.00p 1,998.00p 2,028.00p 50490
27/06/2016 2,070.00p 2,081.00p 1,966.00p 1,975.00p 106619
24/06/2016 1,999.00p 2,145.64p 1,950.37p 2,084.00p 157450
23/06/2016 2,191.00p 2,249.00p 2,180.00p 2,243.00p 53654
22/06/2016 2,166.00p 2,167.00p 2,134.00p 2,156.00p 35304
21/06/2016 2,167.00p 2,167.00p 2,122.00p 2,156.00p 59043
20/06/2016 2,071.00p 2,150.00p 2,071.00p 2,140.00p 189807
17/06/2016 2,074.00p 2,111.00p 2,067.00p 2,105.00p 122270
16/06/2016 2,155.00p 2,155.00p 2,073.00p 2,073.00p 210939
15/06/2016 2,171.00p 2,171.00p 2,092.05p 2,093.00p 62365
14/06/2016 2,196.00p 2,207.00p 2,103.25p 2,112.00p 52625
13/06/2016 2,285.00p 2,312.00p 2,217.00p 2,217.00p 55495
10/06/2016 2,318.00p 2,330.08p 2,300.00p 2,312.00p 21364
09/06/2016 2,318.00p 2,328.40p 2,275.00p 2,306.00p 15275
08/06/2016 2,319.00p 2,330.00p 2,295.00p 2,295.00p 30931
07/06/2016 2,331.00p 2,344.76p 2,317.00p 2,325.00p 30704
06/06/2016 2,292.00p 2,357.00p 2,292.00p 2,338.00p 45941
03/06/2016 2,318.00p 2,356.00p 2,310.00p 2,346.00p 29574
02/06/2016 2,278.00p 2,337.01p 2,276.00p 2,325.00p 76561
01/06/2016 2,280.00p 2,357.00p 2,280.00p 2,333.00p 53350
31/05/2016 2,325.00p 2,325.00p 2,298.00p 2,318.00p 49732
27/05/2016 2,315.00p 2,349.00p 2,296.00p 2,307.00p 96222
26/05/2016 2,315.00p 2,319.00p 2,294.00p 2,300.00p 63457
25/05/2016 2,311.00p 2,315.00p 2,298.00p 2,298.00p 45834
24/05/2016 2,298.00p 2,359.00p 2,285.00p 2,331.00p 56599
23/05/2016 2,323.00p 2,357.00p 2,303.00p 2,328.00p 45083
20/05/2016 2,291.00p 2,334.00p 2,291.00p 2,291.00p 72817
19/05/2016 2,315.00p 2,339.00p 2,285.00p 2,298.00p 45675
18/05/2016 2,316.00p 2,370.00p 2,311.00p 2,346.00p 36112
17/05/2016 2,401.00p 2,405.00p 2,343.00p 2,358.00p 37059
16/05/2016 2,358.00p 2,362.52p 2,329.00p 2,347.00p 9709
13/05/2016 2,367.00p 2,387.00p 2,326.00p 2,361.00p 32160
12/05/2016 2,363.00p 2,397.79p 2,331.00p 2,387.00p 30866
11/05/2016 2,373.00p 2,405.00p 2,319.00p 2,361.00p 84991
10/05/2016 2,400.00p 2,405.00p 2,342.10p 2,356.00p 50023
09/05/2016 2,369.00p 2,400.00p 2,306.00p 2,390.00p 51312
06/05/2016 2,324.00p 2,381.00p 2,292.43p 2,369.00p 47018
05/05/2016 2,302.00p 2,310.00p 2,279.00p 2,297.00p 88158
04/05/2016 2,324.00p 2,324.00p 2,264.00p 2,278.00p 45338
03/05/2016 2,232.00p 2,287.00p 2,232.00p 2,276.00p 115690
29/04/2016 2,293.00p 2,327.00p 2,242.00p 2,242.00p 33080
28/04/2016 2,305.00p 2,328.00p 2,267.47p 2,318.00p 42092
27/04/2016 2,271.00p 2,318.00p 2,271.00p 2,300.00p 44693
26/04/2016 2,274.00p 2,303.00p 2,269.00p 2,293.00p 28261
25/04/2016 2,239.00p 2,303.00p 2,227.00p 2,265.00p 41836
22/04/2016 2,230.00p 2,282.00p 2,225.45p 2,232.00p 39749
21/04/2016 2,300.00p 2,300.00p 2,246.00p 2,256.00p 43240
20/04/2016 2,377.00p 2,377.00p 2,268.68p 2,287.00p 44004
19/04/2016 2,370.00p 2,381.52p 2,335.00p 2,357.00p 27636
18/04/2016 2,331.00p 2,344.00p 2,320.00p 2,330.00p 25158
15/04/2016 2,406.00p 2,408.00p 2,321.00p 2,330.00p 48455
14/04/2016 2,421.00p 2,451.25p 2,352.00p 2,352.00p 24869
13/04/2016 2,380.00p 2,463.00p 2,355.62p 2,425.00p 53941
12/04/2016 2,562.00p 2,562.00p 2,390.00p 2,402.00p 180026
11/04/2016 2,230.00p 2,608.91p 2,210.00p 2,538.00p 185889
08/04/2016 2,130.00p 2,196.00p 2,130.00p 2,181.00p 28185
07/04/2016 2,170.00p 2,192.00p 2,148.00p 2,188.00p 64958
06/04/2016 2,200.00p 2,200.00p 2,152.00p 2,163.00p 192573
05/04/2016 2,155.00p 2,177.00p 2,120.00p 2,158.00p 40406
04/04/2016 2,165.00p 2,168.00p 2,130.00p 2,166.00p 49008
01/04/2016 2,103.00p 2,158.00p 2,099.00p 2,133.00p 161187
31/03/2016 2,144.00p 2,158.00p 2,128.00p 2,133.00p 20319
30/03/2016 2,150.00p 2,152.00p 2,130.00p 2,144.00p 27935
29/03/2016 2,135.00p 2,142.00p 2,107.00p 2,138.00p 26503
24/03/2016 2,117.00p 2,140.00p 2,107.00p 2,114.00p 40680
23/03/2016 2,104.00p 2,141.00p 2,100.50p 2,132.00p 38458
22/03/2016 2,086.00p 2,119.00p 2,084.00p 2,108.00p 40457
21/03/2016 2,079.00p 2,123.23p 2,079.00p 2,104.00p 21962
18/03/2016 2,098.00p 2,106.00p 2,083.00p 2,100.00p 67206
17/03/2016 2,065.00p 2,105.00p 2,052.00p 2,100.00p 54242
16/03/2016 2,000.00p 2,072.00p 2,000.00p 2,058.00p 50036
15/03/2016 1,997.00p 2,020.00p 1,980.00p 2,020.00p 58403
14/03/2016 1,947.00p 1,994.00p 1,947.00p 1,986.00p 16953
11/03/2016 1,992.00p 2,000.00p 1,985.00p 1,990.00p 38909
10/03/2016 1,965.00p 1,992.00p 1,954.00p 1,985.00p 39799
09/03/2016 1,920.00p 1,977.00p 1,920.00p 1,961.00p 34244
08/03/2016 1,985.00p 1,985.00p 1,923.00p 1,930.00p 32406
07/03/2016 1,958.00p 1,985.00p 1,953.00p 1,985.00p 44203
04/03/2016 1,963.00p 1,985.00p 1,963.00p 1,985.00p 34131
03/03/2016 1,954.00p 1,990.00p 1,954.00p 1,963.00p 33323
02/03/2016 1,948.00p 1,996.00p 1,948.00p 1,965.00p 33498
01/03/2016 1,950.00p 1,969.00p 1,946.00p 1,969.00p 37498
29/02/2016 1,996.00p 2,006.00p 1,946.00p 1,946.00p 27654
26/02/2016 1,999.00p 2,034.40p 1,999.00p 2,008.00p 19887
25/02/2016 1,949.00p 2,017.00p 1,949.00p 1,996.00p 43157
24/02/2016 1,970.00p 1,970.00p 1,958.00p 1,966.00p 27233
23/02/2016 2,016.00p 2,016.00p 1,966.00p 1,986.00p 36562
22/02/2016 1,949.00p 2,008.00p 1,949.00p 2,003.00p 27046
19/02/2016 1,984.00p 2,004.00p 1,955.00p 1,975.00p 24075
18/02/2016 1,990.00p 2,026.00p 1,954.00p 2,015.00p 42894
17/02/2016 1,890.00p 1,975.00p 1,890.00p 1,974.00p 30467
16/02/2016 1,920.00p 1,938.00p 1,913.00p 1,929.00p 40898
15/02/2016 1,919.00p 1,950.00p 1,897.40p 1,902.00p 211449
12/02/2016 1,901.00p 1,933.00p 1,901.00p 1,904.00p 73912
11/02/2016 1,928.00p 1,935.96p 1,905.00p 1,911.00p 31164
10/02/2016 1,982.00p 1,982.00p 1,931.00p 1,941.00p 36996
09/02/2016 1,938.00p 1,970.00p 1,934.00p 1,934.00p 39117
08/02/2016 1,945.00p 1,975.00p 1,942.00p 1,957.00p 44826
05/02/2016 1,980.00p 2,012.00p 1,950.00p 1,956.00p 43021
04/02/2016 2,044.00p 2,049.83p 1,982.00p 1,993.00p 45063
03/02/2016 2,131.00p 2,131.00p 2,022.00p 2,032.00p 67562
02/02/2016 2,079.00p 2,121.00p 2,073.00p 2,100.00p 114387
01/02/2016 2,093.00p 2,097.00p 2,061.00p 2,097.00p 44273
29/01/2016 2,070.00p 2,089.00p 2,058.00p 2,089.00p 54534
28/01/2016 1,995.00p 2,133.00p 1,967.76p 2,081.00p 428796
27/01/2016 1,960.00p 1,992.00p 1,940.00p 1,985.00p 56650
26/01/2016 1,926.00p 1,957.00p 1,926.00p 1,948.00p 46838
25/01/2016 1,933.00p 1,956.56p 1,911.75p 1,955.00p 47385
22/01/2016 1,912.00p 1,930.00p 1,884.00p 1,913.00p 72353
21/01/2016 1,919.00p 1,919.00p 1,891.75p 1,900.00p 73839
20/01/2016 1,905.00p 1,905.00p 1,877.00p 1,890.00p 152407
19/01/2016 1,935.00p 1,935.00p 1,892.40p 1,901.00p 165947
18/01/2016 1,920.00p 1,923.80p 1,907.00p 1,912.00p 254870
15/01/2016 1,920.00p 1,931.00p 1,905.00p 1,931.00p 135888
14/01/2016 1,910.00p 1,924.00p 1,906.00p 1,917.00p 78877
13/01/2016 1,945.00p 1,945.00p 1,902.00p 1,928.00p 22272
12/01/2016 1,945.00p 1,945.00p 1,896.00p 1,920.00p 20419
11/01/2016 1,884.00p 1,930.00p 1,884.00p 1,930.00p 35840
08/01/2016 1,918.00p 1,918.00p 1,889.00p 1,916.00p 22884
07/01/2016 1,880.00p 1,905.00p 1,875.00p 1,902.00p 26562
06/01/2016 1,940.00p 1,940.00p 1,888.00p 1,910.00p 23176
05/01/2016 1,905.00p 1,923.00p 1,905.00p 1,918.00p 43321
04/01/2016 1,909.00p 1,913.00p 1,900.00p 1,913.00p 21973
31/12/2015 1,950.00p 1,950.00p 1,906.00p 1,918.00p 3667
30/12/2015 1,917.00p 1,926.00p 1,913.25p 1,924.00p 19861
29/12/2015 1,940.00p 1,947.00p 1,922.00p 1,933.00p 25421
24/12/2015 1,940.00p 1,950.00p 1,908.00p 1,950.00p 7153
23/12/2015 1,930.00p 1,936.00p 1,914.00p 1,924.00p 32685
22/12/2015 1,901.00p 1,919.00p 1,896.00p 1,915.00p 110673
21/12/2015 1,907.00p 1,917.00p 1,905.00p 1,915.00p 27571
18/12/2015 1,885.00p 1,922.00p 1,881.00p 1,922.00p 117173
17/12/2015 1,890.00p 1,901.00p 1,875.00p 1,901.00p 62441
16/12/2015 1,843.00p 1,888.00p 1,843.00p 1,888.00p 86942
15/12/2015 1,822.00p 1,857.00p 1,822.00p 1,857.00p 118587
14/12/2015 1,830.00p 1,850.00p 1,830.00p 1,841.00p 37368
11/12/2015 1,822.00p 1,855.60p 1,815.60p 1,840.00p 48023
10/12/2015 1,835.00p 1,845.00p 1,814.80p 1,845.00p 46005
09/12/2015 1,840.00p 1,850.00p 1,822.20p 1,845.00p 59903
08/12/2015 1,845.00p 1,845.00p 1,802.00p 1,844.00p 31254
07/12/2015 1,850.00p 1,850.00p 1,823.00p 1,840.00p 145239
04/12/2015 1,840.00p 1,847.00p 1,812.00p 1,847.00p 42616
03/12/2015 1,810.00p 1,849.00p 1,797.00p 1,845.00p 48310
02/12/2015 1,803.00p 1,815.00p 1,781.88p 1,815.00p 124036
01/12/2015 1,787.00p 1,812.12p 1,774.00p 1,800.00p 41881
30/11/2015 1,738.00p 1,809.00p 1,725.00p 1,797.00p 98418
27/11/2015 1,645.00p 1,700.00p 1,645.00p 1,700.00p 26021
26/11/2015 1,636.00p 1,660.00p 1,625.00p 1,660.00p 134486
25/11/2015 1,633.00p 1,660.00p 1,619.51p 1,643.00p 18241
24/11/2015 1,670.00p 1,673.61p 1,605.12p 1,628.00p 90672
23/11/2015 1,674.00p 1,686.46p 1,670.00p 1,670.00p 10109
20/11/2015 1,687.00p 1,701.00p 1,671.00p 1,701.00p 12571
19/11/2015 1,670.00p 1,701.00p 1,658.00p 1,691.00p 28983
18/11/2015 1,666.00p 1,675.00p 1,653.76p 1,670.00p 9846
17/11/2015 1,675.00p 1,680.00p 1,627.97p 1,680.00p 25900
16/11/2015 1,655.00p 1,674.00p 1,641.00p 1,674.00p 15381
13/11/2015 1,660.00p 1,670.00p 1,655.00p 1,664.00p 8560
12/11/2015 1,665.00p 1,672.00p 1,660.00p 1,672.00p 80410
11/11/2015 1,670.00p 1,677.00p 1,656.00p 1,672.00p 27804
10/11/2015 1,679.00p 1,690.00p 1,671.00p 1,671.00p 10159
09/11/2015 1,688.00p 1,707.00p 1,677.00p 1,688.00p 20051
06/11/2015 1,683.00p 1,714.00p 1,670.00p 1,700.00p 25804
05/11/2015 1,681.00p 1,681.00p 1,670.00p 1,675.00p 23078
04/11/2015 1,681.00p 1,693.95p 1,675.00p 1,680.00p 16318
03/11/2015 1,700.00p 1,700.00p 1,682.00p 1,688.00p 65939
02/11/2015 1,714.00p 1,719.00p 1,691.00p 1,696.00p 11001
30/10/2015 1,725.00p 1,739.00p 1,710.00p 1,715.00p 19626
29/10/2015 1,713.00p 1,738.00p 1,713.00p 1,729.00p 15766
28/10/2015 1,698.00p 1,740.00p 1,690.00p 1,732.00p 16561
27/10/2015 1,700.00p 1,710.00p 1,681.00p 1,690.00p 61921
26/10/2015 1,723.00p 1,729.20p 1,702.00p 1,709.00p 34805
23/10/2015 1,740.00p 1,740.00p 1,695.00p 1,716.00p 263964
22/10/2015 1,695.00p 1,722.00p 1,695.00p 1,717.00p 24248
21/10/2015 1,715.00p 1,734.00p 1,708.00p 1,708.00p 39878
20/10/2015 1,726.00p 1,726.00p 1,711.00p 1,715.00p 30935
19/10/2015 1,695.00p 1,711.00p 1,690.00p 1,700.00p 42976
16/10/2015 1,710.00p 1,710.00p 1,691.00p 1,691.00p 42159
15/10/2015 1,726.00p 1,730.00p 1,705.00p 1,710.00p 41085
14/10/2015 1,755.00p 1,755.00p 1,710.00p 1,715.00p 34373
13/10/2015 1,755.00p 1,755.00p 1,716.00p 1,730.00p 30366
12/10/2015 1,715.00p 1,746.72p 1,715.00p 1,735.00p 7201
09/10/2015 1,715.00p 1,748.00p 1,715.00p 1,731.00p 23028
08/10/2015 1,745.00p 1,751.20p 1,723.00p 1,730.00p 39486
07/10/2015 1,750.00p 1,760.00p 1,737.87p 1,750.00p 32528
06/10/2015 1,720.00p 1,745.00p 1,705.00p 1,745.00p 16597
05/10/2015 1,700.00p 1,734.00p 1,677.00p 1,720.00p 24047
02/10/2015 1,610.00p 1,704.00p 1,610.00p 1,704.00p 38119
01/10/2015 1,650.00p 1,689.00p 1,610.00p 1,689.00p 16525
30/09/2015 1,620.00p 1,629.00p 1,586.00p 1,596.00p 12454
29/09/2015 1,626.00p 1,637.11p 1,615.00p 1,620.00p 9650
28/09/2015 1,607.00p 1,647.00p 1,607.00p 1,637.00p 13976
25/09/2015 1,630.00p 1,645.00p 1,624.00p 1,645.00p 19119
24/09/2015 1,633.00p 1,650.00p 1,608.00p 1,634.00p 22644

*Close Price adjusted for both dividends and splits