Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/02/2014 1,299.00p 1,315.00p 1,295.00p 1,315.00p 13695
17/02/2014 1,303.00p 1,310.00p 1,270.00p 1,310.00p 12549
14/02/2014 1,271.00p 1,311.00p 1,271.00p 1,300.00p 16216
13/02/2014 1,271.00p 1,312.00p 1,270.00p 1,310.00p 14939
12/02/2014 1,271.00p 1,302.00p 1,271.00p 1,302.00p 54242
11/02/2014 1,271.00p 1,312.00p 1,271.00p 1,300.00p 16754
10/02/2014 1,266.00p 1,314.00p 1,266.00p 1,312.00p 40031
07/02/2014 1,281.00p 1,308.00p 1,270.00p 1,307.00p 37138
06/02/2014 1,310.00p 1,310.00p 1,182.29p 1,281.00p 22308
05/02/2014 1,273.00p 1,308.00p 1,267.88p 1,272.00p 42361
04/02/2014 1,289.00p 1,315.00p 1,289.00p 1,291.00p 64940
03/02/2014 1,317.00p 1,321.00p 1,289.00p 1,315.00p 33711
31/01/2014 1,299.00p 1,321.00p 1,280.36p 1,321.00p 28017
30/01/2014 1,262.00p 1,299.00p 1,243.00p 1,299.00p 83158
29/01/2014 1,252.00p 1,253.00p 1,232.00p 1,243.00p 11973
28/01/2014 1,193.00p 1,237.00p 1,193.00p 1,232.00p 5898
27/01/2014 1,248.00p 1,259.00p 1,127.28p 1,224.00p 28907
24/01/2014 1,219.00p 1,242.40p 1,219.00p 1,236.00p 10357
23/01/2014 1,206.00p 1,274.00p 1,206.00p 1,231.00p 14250
22/01/2014 1,230.00p 1,244.00p 1,219.00p 1,244.00p 8214
21/01/2014 1,231.00p 1,241.00p 1,220.00p 1,230.00p 17268
20/01/2014 1,225.00p 1,240.99p 1,210.00p 1,221.00p 4920
17/01/2014 1,233.00p 1,264.50p 1,210.00p 1,210.00p 17281
16/01/2014 1,255.00p 1,255.00p 1,228.00p 1,233.00p 39602
15/01/2014 1,251.00p 1,258.88p 1,236.00p 1,240.00p 13159
14/01/2014 1,254.00p 1,266.25p 1,242.00p 1,249.00p 154892
13/01/2014 1,260.00p 1,273.00p 1,227.57p 1,265.00p 27203
10/01/2014 1,232.00p 1,260.00p 1,228.00p 1,252.00p 16561
09/01/2014 1,233.00p 1,240.00p 1,225.00p 1,237.00p 7366
08/01/2014 1,228.00p 1,239.00p 1,227.08p 1,239.00p 70932
07/01/2014 1,220.00p 1,235.00p 1,205.00p 1,235.00p 94012
06/01/2014 1,219.00p 1,220.00p 1,214.00p 1,220.00p 11018
03/01/2014 1,194.00p 1,262.00p 1,191.86p 1,214.00p 32420
02/01/2014 1,194.00p 1,201.00p 1,186.00p 1,201.00p 7406
31/12/2013 1,208.00p 1,208.00p 1,186.00p 1,186.00p 1051
30/12/2013 1,204.00p 1,208.00p 1,181.00p 1,199.00p 5692
27/12/2013 1,195.00p 1,204.00p 1,187.00p 1,202.00p 18475
24/12/2013 1,180.00p 1,199.00p 1,179.32p 1,198.00p 4397
23/12/2013 1,193.00p 1,198.00p 1,170.00p 1,189.00p 31789
20/12/2013 1,170.00p 1,193.75p 1,170.00p 1,186.00p 55348
19/12/2013 1,180.00p 1,198.00p 1,159.00p 1,190.00p 14125
18/12/2013 1,149.00p 1,170.00p 1,138.00p 1,159.00p 7558
17/12/2013 1,135.00p 1,179.00p 1,135.00p 1,138.00p 21266
16/12/2013 1,169.00p 1,170.00p 1,152.00p 1,169.00p 12759
13/12/2013 1,161.00p 1,169.00p 1,153.00p 1,165.00p 1868
12/12/2013 1,155.00p 1,170.00p 1,150.00p 1,166.00p 16763
11/12/2013 1,140.00p 1,161.00p 1,140.00p 1,159.00p 28293
10/12/2013 1,166.00p 1,167.00p 1,152.00p 1,157.00p 11173
09/12/2013 1,155.00p 1,165.00p 1,139.09p 1,160.00p 11218
06/12/2013 1,166.00p 1,166.00p 1,124.00p 1,151.00p 22269
05/12/2013 1,135.00p 1,157.00p 1,125.00p 1,146.00p 10043
04/12/2013 1,141.00p 1,147.00p 1,124.00p 1,141.00p 17836
03/12/2013 1,162.00p 1,162.00p 1,130.00p 1,137.00p 18037
02/12/2013 1,148.00p 1,171.00p 1,141.00p 1,156.00p 20634
29/11/2013 1,178.00p 1,178.00p 1,141.00p 1,141.00p 8440
28/11/2013 1,151.00p 1,179.00p 1,125.00p 1,175.00p 47754
27/11/2013 1,156.00p 1,170.00p 1,142.16p 1,165.00p 22186
26/11/2013 1,150.00p 1,170.00p 1,149.52p 1,154.00p 18288
25/11/2013 1,135.00p 1,173.00p 1,100.00p 1,166.00p 20981
22/11/2013 1,112.00p 1,120.45p 1,096.00p 1,100.00p 12699
21/11/2013 1,141.00p 1,156.00p 1,112.00p 1,114.00p 13433
20/11/2013 1,147.00p 1,157.00p 1,139.90p 1,150.00p 14440
19/11/2013 1,134.00p 1,157.00p 1,130.00p 1,154.00p 19167
18/11/2013 1,135.00p 1,160.15p 1,130.00p 1,140.00p 20926
15/11/2013 1,122.00p 1,137.00p 1,104.00p 1,137.00p 342568
14/11/2013 1,125.00p 1,127.00p 1,118.00p 1,125.00p 8805
13/11/2013 1,103.00p 1,126.40p 1,102.00p 1,118.00p 32104
12/11/2013 1,113.00p 1,120.48p 1,108.92p 1,114.00p 16351
11/11/2013 1,114.00p 1,121.30p 1,108.00p 1,118.00p 9890
08/11/2013 1,106.00p 1,113.00p 1,095.00p 1,108.00p 15952
07/11/2013 1,090.00p 1,108.00p 1,090.00p 1,107.00p 11241
06/11/2013 1,108.00p 1,109.00p 1,086.00p 1,100.00p 16831
05/11/2013 1,066.00p 1,109.00p 1,057.83p 1,109.00p 42179
04/11/2013 1,076.00p 1,092.00p 1,066.00p 1,066.00p 15226
01/11/2013 1,076.00p 1,100.00p 1,066.72p 1,072.00p 310813
31/10/2013 1,080.00p 1,080.00p 1,064.00p 1,071.00p 20698
30/10/2013 1,071.00p 1,083.00p 1,069.00p 1,075.00p 31813
29/10/2013 1,065.00p 1,079.00p 1,063.00p 1,074.00p 16713
28/10/2013 1,105.00p 1,105.00p 1,063.00p 1,073.00p 18453
25/10/2013 1,065.00p 1,098.74p 1,064.00p 1,079.00p 24203
24/10/2013 1,096.00p 1,115.46p 1,064.00p 1,064.00p 34138
23/10/2013 1,103.00p 1,114.26p 1,089.00p 1,099.00p 10543
22/10/2013 1,092.00p 1,112.00p 1,087.24p 1,100.00p 30884
21/10/2013 1,077.00p 1,092.00p 1,077.00p 1,090.00p 15042
18/10/2013 1,088.00p 1,092.00p 1,075.00p 1,088.00p 18295
17/10/2013 1,084.00p 1,092.00p 1,070.08p 1,092.00p 10731
16/10/2013 1,066.00p 1,082.00p 1,053.00p 1,075.00p 136138
15/10/2013 1,074.00p 1,076.50p 1,050.00p 1,055.00p 40471
14/10/2013 1,069.00p 1,081.32p 1,061.90p 1,072.00p 19549
11/10/2013 1,073.00p 1,077.00p 1,058.75p 1,066.00p 56719
10/10/2013 1,080.00p 1,086.00p 1,054.00p 1,073.00p 12989
09/10/2013 1,052.00p 1,086.50p 1,052.00p 1,061.00p 61351
08/10/2013 1,094.00p 1,096.00p 1,055.00p 1,056.00p 47406
07/10/2013 1,089.00p 1,110.00p 1,085.00p 1,096.00p 126510
04/10/2013 1,137.00p 1,152.00p 1,134.22p 1,146.00p 9742
03/10/2013 1,167.00p 1,176.00p 1,140.50p 1,148.00p 33999
02/10/2013 1,146.00p 1,173.00p 1,145.00p 1,173.00p 8015
01/10/2013 1,146.00p 1,177.10p 1,146.00p 1,155.00p 18603
30/09/2013 1,157.00p 1,179.00p 1,157.00p 1,172.00p 28573
27/09/2013 1,190.00p 1,190.00p 1,146.00p 1,170.00p 31308
26/09/2013 1,170.00p 1,185.00p 1,167.00p 1,174.00p 30150
25/09/2013 1,175.00p 1,184.00p 1,163.00p 1,172.00p 33370
24/09/2013 1,165.00p 1,184.00p 1,165.00p 1,179.00p 18685
23/09/2013 1,183.00p 1,190.00p 1,161.00p 1,166.00p 47279
20/09/2013 1,154.00p 1,189.00p 1,145.00p 1,189.00p 99094
19/09/2013 1,183.00p 1,183.00p 1,150.00p 1,160.00p 32632
18/09/2013 1,152.00p 1,171.00p 1,118.00p 1,152.00p 15307
17/09/2013 1,160.00p 1,189.00p 1,152.00p 1,152.00p 27054
16/09/2013 1,183.00p 1,195.00p 1,171.00p 1,189.00p 26509
13/09/2013 1,175.00p 1,200.00p 1,161.00p 1,181.00p 12690
12/09/2013 1,170.00p 1,185.00p 1,161.00p 1,172.00p 15448
11/09/2013 1,171.00p 1,190.00p 1,171.00p 1,186.00p 27669
10/09/2013 1,159.00p 1,180.00p 1,159.00p 1,174.00p 45350
09/09/2013 1,156.00p 1,163.00p 1,152.00p 1,162.00p 23466
06/09/2013 1,140.00p 1,164.00p 1,130.00p 1,160.00p 43875
05/09/2013 1,128.00p 1,146.80p 1,128.00p 1,140.00p 25541
04/09/2013 1,118.00p 1,147.00p 1,118.00p 1,142.00p 4164
03/09/2013 1,125.00p 1,148.00p 1,121.00p 1,133.00p 18401
02/09/2013 1,118.00p 1,143.00p 1,118.00p 1,130.00p 18371
30/08/2013 1,140.00p 1,161.00p 1,118.00p 1,118.00p 16320
29/08/2013 1,138.00p 1,157.00p 1,128.00p 1,140.00p 27800
28/08/2013 1,149.00p 1,159.00p 1,129.00p 1,139.00p 51504
27/08/2013 1,132.00p 1,155.00p 1,132.00p 1,155.00p 40153
23/08/2013 1,118.00p 1,131.00p 1,106.00p 1,131.00p 9539
22/08/2013 1,113.00p 1,140.00p 1,106.00p 1,106.00p 11095
21/08/2013 1,103.00p 1,131.00p 1,103.00p 1,108.00p 11780
20/08/2013 1,106.00p 1,110.00p 1,095.00p 1,100.00p 15200
19/08/2013 1,140.00p 1,140.00p 1,095.00p 1,095.00p 19471
16/08/2013 1,110.00p 1,125.95p 1,110.00p 1,110.00p 27845
15/08/2013 1,145.00p 1,160.00p 1,100.00p 1,120.00p 24428
14/08/2013 1,157.00p 1,164.00p 1,141.15p 1,155.00p 10899
13/08/2013 1,144.00p 1,165.00p 1,142.00p 1,160.00p 10779
12/08/2013 1,165.00p 1,165.00p 1,141.00p 1,145.00p 14289
09/08/2013 1,162.00p 1,164.00p 1,148.66p 1,160.00p 14486
08/08/2013 1,155.00p 1,164.00p 1,155.00p 1,163.00p 146051
07/08/2013 1,140.00p 1,165.00p 1,140.00p 1,159.00p 11017
06/08/2013 1,144.00p 1,160.00p 1,140.00p 1,140.00p 16807
05/08/2013 1,144.00p 1,164.00p 1,144.00p 1,149.00p 23906
02/08/2013 1,152.00p 1,161.00p 1,142.00p 1,155.00p 17101
01/08/2013 1,150.00p 1,165.00p 1,141.20p 1,153.00p 13250
31/07/2013 1,155.00p 1,167.00p 1,145.00p 1,150.00p 11596
30/07/2013 1,168.00p 1,168.00p 1,155.00p 1,162.00p 6627
29/07/2013 1,163.00p 1,168.00p 1,155.00p 1,158.00p 8621
26/07/2013 1,158.00p 1,170.00p 1,148.00p 1,168.00p 17945
25/07/2013 1,160.00p 1,170.00p 1,150.00p 1,150.00p 15950
24/07/2013 1,167.00p 1,176.65p 1,159.00p 1,165.00p 37739
23/07/2013 1,156.00p 1,179.00p 1,156.00p 1,170.00p 17820
22/07/2013 1,163.00p 1,172.00p 1,160.70p 1,161.00p 15035
19/07/2013 1,172.00p 1,177.00p 1,160.00p 1,166.00p 11766
18/07/2013 1,162.00p 1,178.00p 1,160.50p 1,175.00p 12519
17/07/2013 1,172.00p 1,175.00p 1,166.00p 1,166.00p 12622
16/07/2013 1,163.00p 1,175.00p 1,155.60p 1,175.00p 16448
15/07/2013 1,163.00p 1,174.00p 1,153.11p 1,165.00p 23689
12/07/2013 1,165.00p 1,171.00p 1,157.00p 1,164.00p 6052
11/07/2013 1,169.00p 1,177.76p 1,157.11p 1,158.00p 9080
10/07/2013 1,154.00p 1,174.00p 1,154.00p 1,159.00p 10540
09/07/2013 1,170.00p 1,175.00p 1,164.00p 1,175.00p 41451
08/07/2013 1,148.00p 1,174.00p 1,123.00p 1,170.00p 30722
05/07/2013 1,123.00p 1,152.00p 1,123.00p 1,152.00p 37328
04/07/2013 1,135.00p 1,148.00p 1,131.00p 1,136.00p 20282
03/07/2013 1,131.00p 1,147.00p 1,115.00p 1,127.00p 28805
02/07/2013 1,155.00p 1,158.00p 1,135.00p 1,147.00p 20206
01/07/2013 1,175.00p 1,175.00p 1,150.00p 1,157.00p 20826
28/06/2013 1,155.00p 1,178.00p 1,155.00p 1,155.00p 75371
27/06/2013 1,132.00p 1,178.00p 1,132.00p 1,178.00p 24380
26/06/2013 1,129.00p 1,148.95p 1,123.00p 1,145.00p 33549
25/06/2013 1,132.00p 1,147.00p 1,123.00p 1,123.00p 31868
24/06/2013 1,147.00p 1,152.00p 1,132.00p 1,135.00p 12805
21/06/2013 1,141.00p 1,157.00p 1,140.90p 1,152.00p 147818
20/06/2013 1,155.00p 1,164.00p 1,141.00p 1,141.00p 19135
19/06/2013 1,143.00p 1,164.00p 1,137.16p 1,164.00p 24484
18/06/2013 1,157.00p 1,157.00p 1,143.73p 1,145.00p 150387
17/06/2013 1,136.00p 1,156.00p 1,132.16p 1,156.00p 24553
14/06/2013 1,140.00p 1,148.00p 1,131.36p 1,135.00p 14735
13/06/2013 1,127.00p 1,150.00p 1,114.96p 1,139.00p 32696
12/06/2013 1,103.00p 1,125.25p 1,103.00p 1,122.00p 39469
11/06/2013 1,120.00p 1,127.88p 1,103.24p 1,121.00p 8257
10/06/2013 1,114.00p 1,138.56p 1,111.00p 1,111.00p 22055
07/06/2013 1,095.00p 1,122.00p 1,095.00p 1,122.00p 98620
06/06/2013 1,095.00p 1,116.00p 1,095.00p 1,100.00p 21982
05/06/2013 1,103.00p 1,114.87p 1,090.04p 1,096.00p 69821
04/06/2013 1,120.00p 1,123.00p 1,107.00p 1,114.00p 33768
03/06/2013 1,119.00p 1,128.00p 1,106.00p 1,112.00p 22812
31/05/2013 1,115.00p 1,127.00p 1,100.00p 1,127.00p 45963
30/05/2013 1,096.00p 1,115.46p 1,092.00p 1,109.00p 37877
29/05/2013 1,093.00p 1,104.00p 1,082.00p 1,099.00p 75992
28/05/2013 1,096.00p 1,099.10p 1,088.00p 1,094.00p 21570
24/05/2013 1,105.00p 1,105.00p 1,088.00p 1,088.00p 70827
23/05/2013 1,102.00p 1,102.00p 1,085.00p 1,100.00p 839812
22/05/2013 1,103.00p 1,116.41p 1,101.04p 1,106.00p 60462
21/05/2013 1,120.00p 1,120.00p 1,109.00p 1,113.00p 52578
20/05/2013 1,100.00p 1,115.00p 1,092.88p 1,115.00p 273591
17/05/2013 1,081.00p 1,089.64p 1,070.00p 1,087.00p 283907
16/05/2013 1,081.00p 1,088.00p 1,078.00p 1,080.00p 19208
15/05/2013 1,081.00p 1,082.00p 1,071.72p 1,078.00p 26035
14/05/2013 1,055.00p 1,090.00p 1,045.00p 1,082.00p 546714
13/05/2013 1,065.00p 1,070.00p 1,052.00p 1,056.00p 27448
10/05/2013 1,065.00p 1,080.00p 1,057.00p 1,057.00p 105173
09/05/2013 1,055.00p 1,077.00p 1,055.00p 1,070.00p 15209
08/05/2013 1,078.00p 1,082.00p 1,067.00p 1,080.00p 17328

*Close Price adjusted for both dividends and splits