Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/09/2015 1,685.00p 1,685.00p 1,612.00p 1,612.00p 47144
17/09/2015 1,636.00p 1,675.91p 1,635.00p 1,651.00p 16247
16/09/2015 1,651.00p 1,683.00p 1,635.00p 1,664.00p 26467
15/09/2015 1,650.00p 1,676.00p 1,636.00p 1,640.00p 21471
14/09/2015 1,658.00p 1,668.00p 1,650.00p 1,668.00p 18542
11/09/2015 1,650.00p 1,671.40p 1,650.00p 1,650.00p 8813
10/09/2015 1,650.00p 1,678.00p 1,650.00p 1,668.00p 22096
09/09/2015 1,705.00p 1,705.00p 1,680.00p 1,682.00p 9966
08/09/2015 1,686.00p 1,695.00p 1,665.00p 1,684.00p 7736
07/09/2015 1,696.00p 1,699.96p 1,667.00p 1,675.00p 7222
04/09/2015 1,689.00p 1,689.00p 1,663.00p 1,663.00p 8584
03/09/2015 1,705.00p 1,705.00p 1,685.00p 1,701.00p 12323
02/09/2015 1,687.00p 1,688.00p 1,670.00p 1,671.00p 17474
01/09/2015 1,668.00p 1,697.00p 1,642.96p 1,675.00p 21523
28/08/2015 1,725.00p 1,725.00p 1,671.40p 1,681.00p 12275
27/08/2015 1,665.00p 1,707.00p 1,659.00p 1,691.00p 26404
26/08/2015 1,600.00p 1,709.00p 1,562.16p 1,686.00p 175033
25/08/2015 1,580.00p 1,665.00p 1,571.00p 1,581.00p 42111
24/08/2015 1,569.00p 1,597.00p 1,512.48p 1,536.00p 34888
21/08/2015 1,695.00p 1,695.00p 1,621.00p 1,621.00p 12709
20/08/2015 1,676.00p 1,690.00p 1,660.32p 1,670.00p 11232
19/08/2015 1,710.00p 1,730.00p 1,639.10p 1,679.00p 298158
18/08/2015 1,669.00p 1,700.00p 1,649.33p 1,697.00p 24492
17/08/2015 1,638.00p 1,665.00p 1,630.00p 1,657.00p 11291
14/08/2015 1,630.00p 1,666.00p 1,630.00p 1,657.00p 6127
13/08/2015 1,648.00p 1,663.00p 1,641.00p 1,656.00p 44076
12/08/2015 1,695.00p 1,695.00p 1,632.00p 1,638.00p 249709
11/08/2015 1,655.00p 1,675.00p 1,651.00p 1,662.00p 13399
10/08/2015 1,695.00p 1,695.00p 1,652.46p 1,660.00p 54515
07/08/2015 1,680.00p 1,691.00p 1,636.00p 1,651.00p 16855
06/08/2015 1,660.00p 1,698.00p 1,650.00p 1,658.00p 46596
05/08/2015 1,615.00p 1,659.00p 1,615.00p 1,652.00p 56559
04/08/2015 1,631.00p 1,646.00p 1,621.00p 1,628.00p 6963
03/08/2015 1,650.00p 1,660.00p 1,615.39p 1,645.00p 14356
31/07/2015 1,640.00p 1,650.00p 1,605.92p 1,650.00p 11173
30/07/2015 1,635.00p 1,644.00p 1,610.52p 1,620.00p 22749
29/07/2015 1,622.00p 1,642.65p 1,615.00p 1,620.00p 33862
28/07/2015 1,608.00p 1,632.00p 1,607.00p 1,614.00p 14682
27/07/2015 1,625.00p 1,650.00p 1,571.30p 1,636.00p 75152
24/07/2015 1,630.00p 1,630.00p 1,598.00p 1,600.00p 6291
23/07/2015 1,640.00p 1,640.00p 1,595.00p 1,600.00p 14951
22/07/2015 1,640.00p 1,640.00p 1,595.70p 1,600.00p 13353
21/07/2015 1,640.00p 1,640.00p 1,595.00p 1,600.00p 23163
20/07/2015 1,635.00p 1,635.00p 1,600.00p 1,600.00p 13579
17/07/2015 1,640.00p 1,640.00p 1,604.00p 1,610.00p 12788
16/07/2015 1,640.00p 1,640.00p 1,598.00p 1,599.00p 29591
15/07/2015 1,628.00p 1,628.00p 1,586.03p 1,602.00p 12205
14/07/2015 1,628.00p 1,628.00p 1,600.00p 1,604.00p 12482
13/07/2015 1,620.00p 1,637.00p 1,602.00p 1,637.00p 24115
10/07/2015 1,608.00p 1,618.00p 1,591.00p 1,618.00p 29037
09/07/2015 1,598.00p 1,619.00p 1,591.00p 1,609.00p 11282
08/07/2015 1,604.00p 1,607.00p 1,587.00p 1,600.00p 10461
07/07/2015 1,620.00p 1,620.00p 1,592.00p 1,610.00p 47406
06/07/2015 1,575.00p 1,599.89p 1,575.00p 1,595.00p 6651
03/07/2015 1,575.00p 1,607.00p 1,575.00p 1,588.00p 7900
02/07/2015 1,575.00p 1,620.00p 1,575.00p 1,616.00p 8694
01/07/2015 1,609.00p 1,616.40p 1,583.00p 1,596.00p 16290
30/06/2015 1,583.00p 1,618.00p 1,571.00p 1,596.00p 20682
29/06/2015 1,594.00p 1,608.00p 1,568.00p 1,580.00p 354331
26/06/2015 1,630.00p 1,630.00p 1,593.00p 1,628.00p 18029
25/06/2015 1,604.00p 1,619.00p 1,585.00p 1,585.00p 27883
24/06/2015 1,630.00p 1,630.00p 1,604.00p 1,607.00p 23943
23/06/2015 1,622.00p 1,630.00p 1,610.55p 1,616.00p 15700
22/06/2015 1,621.00p 1,622.00p 1,580.00p 1,613.00p 16678
19/06/2015 1,625.00p 1,625.00p 1,602.00p 1,602.00p 65721
18/06/2015 1,597.00p 1,625.00p 1,597.00p 1,620.00p 27390
17/06/2015 1,622.00p 1,641.00p 1,599.00p 1,617.00p 49518
16/06/2015 1,604.00p 1,610.00p 1,598.00p 1,603.00p 14206
15/06/2015 1,622.00p 1,622.00p 1,577.00p 1,605.00p 25963
12/06/2015 1,595.00p 1,603.00p 1,586.86p 1,602.00p 602884
11/06/2015 1,598.00p 1,606.00p 1,589.00p 1,606.00p 6080
10/06/2015 1,577.00p 1,597.75p 1,577.00p 1,597.00p 7698
09/06/2015 1,591.00p 1,601.00p 1,583.00p 1,590.00p 7409
08/06/2015 1,577.00p 1,607.75p 1,577.00p 1,587.00p 21920
05/06/2015 1,597.00p 1,605.00p 1,580.00p 1,599.00p 33568
04/06/2015 1,622.00p 1,622.00p 1,595.00p 1,600.00p 22944
03/06/2015 1,577.00p 1,622.00p 1,577.00p 1,600.00p 41880
02/06/2015 1,614.00p 1,621.00p 1,595.00p 1,607.00p 38246
01/06/2015 1,577.00p 1,612.00p 1,577.00p 1,602.00p 15383
29/05/2015 1,577.00p 1,611.40p 1,577.00p 1,603.00p 26309
28/05/2015 1,570.00p 1,622.00p 1,570.00p 1,607.00p 16397
27/05/2015 1,560.00p 1,615.00p 1,560.00p 1,608.00p 14915
26/05/2015 1,581.00p 1,603.00p 1,566.27p 1,587.00p 26756
22/05/2015 1,577.00p 1,601.00p 1,573.00p 1,589.00p 23214
21/05/2015 1,579.00p 1,594.00p 1,560.00p 1,594.00p 23894
20/05/2015 1,568.00p 1,586.00p 1,546.24p 1,582.00p 34493
19/05/2015 1,560.00p 1,574.00p 1,544.00p 1,567.00p 56826
18/05/2015 1,552.00p 1,581.12p 1,526.50p 1,551.00p 44433
15/05/2015 1,531.00p 1,595.00p 1,504.76p 1,588.00p 33437
14/05/2015 1,518.00p 1,540.00p 1,507.68p 1,540.00p 21499
13/05/2015 1,505.00p 1,525.00p 1,505.00p 1,517.00p 11400
12/05/2015 1,550.00p 1,550.00p 1,508.19p 1,514.00p 12341
11/05/2015 1,512.00p 1,536.43p 1,505.00p 1,525.00p 17273
08/05/2015 1,475.00p 1,549.00p 1,467.00p 1,515.00p 82002
07/05/2015 1,412.00p 1,457.00p 1,412.00p 1,450.00p 12391
06/05/2015 1,420.00p 1,458.00p 1,420.00p 1,448.00p 11862
05/05/2015 1,465.00p 1,465.00p 1,409.00p 1,439.00p 22584
01/05/2015 1,421.00p 1,450.78p 1,421.00p 1,435.00p 5041
30/04/2015 1,420.00p 1,457.00p 1,420.00p 1,424.00p 23442
29/04/2015 1,420.00p 1,455.00p 1,420.00p 1,440.00p 19928
28/04/2015 1,420.00p 1,458.00p 1,420.00p 1,451.00p 9994
27/04/2015 1,465.00p 1,465.00p 1,429.00p 1,456.00p 11875
24/04/2015 1,423.00p 1,454.00p 1,423.00p 1,447.00p 22327
23/04/2015 1,437.00p 1,465.00p 1,426.64p 1,450.00p 16863
22/04/2015 1,445.00p 1,455.00p 1,437.00p 1,446.00p 15851
21/04/2015 1,425.00p 1,471.06p 1,425.00p 1,456.00p 27970
20/04/2015 1,425.00p 1,469.00p 1,425.00p 1,469.00p 70717
17/04/2015 1,425.00p 1,462.48p 1,425.00p 1,448.00p 28487
16/04/2015 1,450.00p 1,470.00p 1,434.60p 1,458.00p 33208
15/04/2015 1,410.00p 1,455.00p 1,410.00p 1,446.00p 23953
14/04/2015 1,455.00p 1,455.00p 1,420.00p 1,439.00p 37545
13/04/2015 1,417.00p 1,455.00p 1,416.86p 1,420.00p 39303
10/04/2015 1,414.00p 1,445.67p 1,409.76p 1,420.00p 90117
09/04/2015 1,403.00p 1,430.00p 1,395.00p 1,413.00p 23498
08/04/2015 1,435.00p 1,435.00p 1,400.00p 1,400.00p 22648
07/04/2015 1,426.00p 1,435.00p 1,393.91p 1,415.00p 30823
02/04/2015 1,412.00p 1,427.00p 1,386.00p 1,424.00p 36210
01/04/2015 1,371.00p 1,392.00p 1,363.00p 1,363.00p 28737
31/03/2015 1,376.00p 1,391.00p 1,373.00p 1,373.00p 31323
30/03/2015 1,367.00p 1,395.80p 1,367.00p 1,377.00p 28968
27/03/2015 1,378.00p 1,408.00p 1,370.00p 1,374.00p 13793
26/03/2015 1,397.00p 1,420.00p 1,374.84p 1,404.00p 30727
25/03/2015 1,396.00p 1,417.00p 1,387.00p 1,392.00p 36478
24/03/2015 1,405.00p 1,424.00p 1,390.63p 1,397.00p 11371
23/03/2015 1,430.00p 1,430.00p 1,385.00p 1,389.00p 66647
20/03/2015 1,411.00p 1,424.00p 1,385.00p 1,385.00p 446348
19/03/2015 1,416.00p 1,434.00p 1,400.00p 1,408.00p 26881
18/03/2015 1,406.00p 1,422.00p 1,402.00p 1,416.00p 20195
17/03/2015 1,410.00p 1,413.00p 1,392.00p 1,407.00p 34453
16/03/2015 1,400.00p 1,417.60p 1,380.00p 1,388.00p 27798
13/03/2015 1,378.00p 1,411.19p 1,378.00p 1,400.00p 25893
12/03/2015 1,396.00p 1,422.00p 1,395.10p 1,409.00p 41711
11/03/2015 1,378.00p 1,417.00p 1,378.00p 1,400.00p 64127
10/03/2015 1,378.00p 1,416.00p 1,378.00p 1,386.00p 80035
09/03/2015 1,407.00p 1,415.00p 1,385.00p 1,394.00p 33632
06/03/2015 1,415.00p 1,415.00p 1,378.00p 1,395.00p 60345
05/03/2015 1,440.00p 1,440.00p 1,395.00p 1,401.00p 44724
04/03/2015 1,409.00p 1,423.00p 1,395.00p 1,415.00p 111939
03/03/2015 1,440.00p 1,450.00p 1,405.00p 1,406.00p 80312
02/03/2015 1,435.00p 1,447.00p 1,400.00p 1,447.00p 32608
27/02/2015 1,377.00p 1,434.00p 1,377.00p 1,434.00p 40079
26/02/2015 1,377.00p 1,422.00p 1,377.00p 1,422.00p 12941
25/02/2015 1,367.00p 1,420.00p 1,367.00p 1,416.00p 16350
24/02/2015 1,412.00p 1,412.00p 1,362.99p 1,408.00p 21052
23/02/2015 1,355.00p 1,412.00p 1,355.00p 1,412.00p 236588
20/02/2015 1,399.00p 1,399.00p 1,368.62p 1,397.00p 12917
19/02/2015 1,360.00p 1,395.00p 1,360.00p 1,395.00p 14873
18/02/2015 1,395.00p 1,395.00p 1,360.00p 1,387.00p 23196
17/02/2015 1,360.00p 1,391.00p 1,360.00p 1,382.00p 21608
16/02/2015 1,364.00p 1,386.40p 1,358.19p 1,372.00p 142761
13/02/2015 1,349.00p 1,378.00p 1,349.00p 1,362.00p 76120
12/02/2015 1,333.00p 1,375.00p 1,333.00p 1,373.00p 374971
11/02/2015 1,320.00p 1,370.00p 1,320.00p 1,367.00p 15505
10/02/2015 1,320.00p 1,358.00p 1,320.00p 1,351.00p 53209
09/02/2015 1,320.00p 1,355.55p 1,320.00p 1,350.00p 48569
06/02/2015 1,353.00p 1,360.00p 1,330.00p 1,351.00p 17999
05/02/2015 1,345.00p 1,360.00p 1,321.00p 1,352.00p 186034
04/02/2015 1,330.00p 1,337.40p 1,299.04p 1,325.00p 180708
03/02/2015 1,325.00p 1,331.00p 1,301.00p 1,317.00p 51770
02/02/2015 1,325.00p 1,325.00p 1,291.67p 1,310.00p 102826
30/01/2015 1,333.00p 1,336.87p 1,280.00p 1,310.00p 233123
29/01/2015 1,390.00p 1,390.00p 1,317.67p 1,335.00p 29945
28/01/2015 1,400.00p 1,400.00p 1,347.50p 1,360.00p 25755
27/01/2015 1,410.00p 1,410.00p 1,353.00p 1,357.00p 14281
26/01/2015 1,410.00p 1,410.00p 1,364.80p 1,366.00p 108226
23/01/2015 1,379.00p 1,380.67p 1,360.00p 1,370.00p 17527
22/01/2015 1,380.00p 1,380.00p 1,351.00p 1,365.00p 69894
21/01/2015 1,362.00p 1,383.25p 1,362.00p 1,376.00p 102795
20/01/2015 1,379.00p 1,397.19p 1,374.00p 1,377.00p 49689
19/01/2015 1,390.00p 1,396.00p 1,367.00p 1,367.00p 11788
16/01/2015 1,402.00p 1,402.00p 1,365.00p 1,367.00p 28483
15/01/2015 1,384.00p 1,396.00p 1,372.00p 1,380.00p 23977
14/01/2015 1,398.00p 1,408.00p 1,379.00p 1,392.00p 10134
13/01/2015 1,420.00p 1,423.00p 1,376.00p 1,412.00p 28574
12/01/2015 1,375.00p 1,409.68p 1,374.00p 1,374.00p 18972
09/01/2015 1,406.00p 1,419.00p 1,396.00p 1,398.00p 17045
08/01/2015 1,365.00p 1,413.00p 1,364.00p 1,411.00p 16171
07/01/2015 1,350.00p 1,384.00p 1,350.00p 1,363.00p 105746
06/01/2015 1,369.00p 1,381.00p 1,360.00p 1,360.00p 15784
05/01/2015 1,371.00p 1,390.00p 1,366.00p 1,370.00p 38043
02/01/2015 1,355.00p 1,379.00p 1,355.00p 1,378.00p 12473
31/12/2014 1,392.00p 1,392.00p 1,382.04p 1,385.00p 8505
30/12/2014 1,364.00p 1,400.70p 1,364.00p 1,370.00p 49888
29/12/2014 1,375.00p 1,382.00p 1,347.55p 1,364.00p 36269
24/12/2014 1,400.00p 1,410.33p 1,380.00p 1,397.00p 6536
23/12/2014 1,405.00p 1,405.00p 1,380.00p 1,383.00p 11987
22/12/2014 1,394.00p 1,394.00p 1,374.00p 1,390.00p 5521
19/12/2014 1,388.00p 1,388.00p 1,365.00p 1,375.00p 91074
18/12/2014 1,369.00p 1,380.00p 1,355.24p 1,380.00p 8810
17/12/2014 1,388.00p 1,388.00p 1,345.00p 1,383.00p 8860
16/12/2014 1,358.00p 1,386.00p 1,333.56p 1,385.00p 19332
15/12/2014 1,382.00p 1,386.32p 1,358.00p 1,358.00p 15236
12/12/2014 1,370.00p 1,390.00p 1,358.00p 1,358.00p 28868
11/12/2014 1,386.00p 1,404.68p 1,364.00p 1,375.00p 31401
10/12/2014 1,483.00p 1,483.00p 1,395.00p 1,395.00p 71331
09/12/2014 1,490.00p 1,490.00p 1,437.00p 1,438.00p 29985
08/12/2014 1,490.00p 1,490.00p 1,453.00p 1,455.00p 17436
05/12/2014 1,483.00p 1,483.00p 1,464.96p 1,477.00p 21896
04/12/2014 1,480.00p 1,487.00p 1,471.00p 1,472.00p 23972
03/12/2014 1,485.00p 1,499.00p 1,469.04p 1,499.00p 44839

*Close Price adjusted for both dividends and splits