Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/10/2011 639.50p 660.00p 630.00p 660.00p 63063
06/10/2011 630.00p 651.04p 625.02p 636.00p 141999
05/10/2011 641.50p 641.50p 615.00p 615.00p 28323
04/10/2011 618.00p 639.00p 618.00p 631.00p 130668
03/10/2011 622.50p 638.00p 620.00p 625.00p 29184
30/09/2011 635.00p 638.00p 622.49p 633.00p 27486
29/09/2011 631.00p 631.51p 625.50p 627.50p 4117
28/09/2011 628.00p 638.00p 624.00p 638.00p 11533
27/09/2011 616.00p 629.00p 609.50p 629.00p 153042
26/09/2011 609.50p 623.00p 603.50p 615.00p 6700
23/09/2011 600.00p 618.00p 594.00p 615.50p 84169
22/09/2011 604.00p 604.00p 588.11p 588.50p 22249
21/09/2011 612.50p 618.00p 605.50p 611.50p 301930
20/09/2011 618.50p 627.50p 612.00p 615.00p 109697
19/09/2011 628.00p 628.00p 614.50p 618.50p 25401
16/09/2011 614.50p 633.00p 610.00p 633.00p 67932
15/09/2011 611.50p 629.50p 605.00p 616.00p 20946
14/09/2011 628.50p 628.50p 610.00p 614.00p 52833
13/09/2011 621.50p 621.50p 606.04p 611.00p 28571
12/09/2011 618.00p 631.76p 617.89p 619.50p 19324
09/09/2011 618.50p 627.50p 618.50p 619.50p 37328
08/09/2011 638.50p 643.00p 618.50p 621.50p 28956
07/09/2011 648.00p 648.00p 636.42p 643.00p 21837
06/09/2011 628.00p 646.00p 628.00p 646.00p 94269
05/09/2011 632.50p 640.00p 622.00p 634.00p 152295
02/09/2011 620.00p 640.00p 620.00p 639.00p 70416
01/09/2011 635.00p 635.00p 621.50p 627.50p 49866
31/08/2011 618.00p 633.00p 616.50p 629.50p 16700
30/08/2011 631.00p 635.50p 613.50p 613.50p 12954
26/08/2011 623.00p 628.50p 615.00p 627.50p 5748
25/08/2011 634.50p 640.00p 622.00p 627.50p 13126
24/08/2011 631.50p 635.00p 623.50p 628.00p 10619
23/08/2011 640.00p 643.00p 619.00p 619.00p 121642
22/08/2011 637.50p 644.50p 627.50p 627.50p 24210
19/08/2011 617.00p 635.00p 615.50p 632.00p 167300
18/08/2011 628.00p 632.50p 617.00p 617.00p 7105
17/08/2011 633.50p 644.00p 630.00p 637.00p 14838
16/08/2011 637.50p 647.00p 625.50p 638.50p 11919
15/08/2011 631.50p 640.50p 618.00p 637.00p 32682
12/08/2011 625.00p 640.50p 619.00p 619.00p 33535
11/08/2011 628.00p 628.00p 608.00p 621.00p 30020
10/08/2011 642.00p 652.00p 605.50p 606.00p 43426
09/08/2011 622.50p 640.50p 610.00p 640.50p 78360
08/08/2011 625.50p 644.08p 620.87p 632.00p 35630
05/08/2011 641.00p 650.00p 617.48p 632.00p 54734
04/08/2011 640.00p 647.00p 634.50p 641.00p 44495
03/08/2011 625.00p 638.50p 623.50p 634.50p 33946
02/08/2011 620.00p 633.00p 620.00p 633.00p 82951
01/08/2011 649.00p 655.00p 620.50p 620.50p 42335
29/07/2011 649.00p 656.08p 640.00p 644.00p 36230
28/07/2011 644.50p 650.00p 631.50p 647.00p 113269
27/07/2011 629.00p 657.44p 629.00p 648.50p 761127
26/07/2011 647.00p 739.50p 603.50p 629.00p 1252920
25/07/2011 735.00p 740.00p 733.00p 739.50p 46904
22/07/2011 728.00p 740.50p 728.00p 737.50p 30392
21/07/2011 724.50p 733.00p 724.50p 733.00p 180632
20/07/2011 726.00p 730.00p 726.00p 730.00p 23954
19/07/2011 725.00p 731.50p 723.00p 728.00p 36136
18/07/2011 728.50p 730.00p 724.02p 728.00p 52541
15/07/2011 724.00p 730.00p 724.00p 730.00p 35000
14/07/2011 725.00p 727.50p 724.00p 727.50p 18402
13/07/2011 725.00p 730.00p 725.00p 728.00p 27266
12/07/2011 720.00p 736.50p 720.00p 728.00p 441912
11/07/2011 721.50p 730.00p 721.00p 730.00p 20040
08/07/2011 733.00p 746.70p 726.25p 730.00p 900632
07/07/2011 728.50p 731.00p 727.50p 729.50p 180278
06/07/2011 728.00p 731.00p 728.00p 729.00p 44053
05/07/2011 726.00p 732.75p 723.08p 729.00p 66742
04/07/2011 729.50p 736.50p 725.00p 727.00p 163612
01/07/2011 735.00p 735.00p 723.00p 724.00p 17595
30/06/2011 737.50p 741.50p 725.50p 728.50p 25257
29/06/2011 739.50p 739.50p 724.50p 732.00p 23717
28/06/2011 768.00p 768.00p 748.00p 748.50p 26195
27/06/2011 748.00p 754.50p 745.00p 753.00p 12121
24/06/2011 745.00p 752.00p 737.00p 752.00p 25227
23/06/2011 753.00p 758.02p 736.00p 739.50p 178911
22/06/2011 758.00p 768.50p 751.10p 760.50p 117015
21/06/2011 755.00p 757.50p 747.03p 757.50p 21354
20/06/2011 754.50p 768.00p 752.00p 759.00p 37272
17/06/2011 743.00p 768.00p 730.00p 768.00p 168285
16/06/2011 749.00p 764.00p 738.00p 740.00p 75640
15/06/2011 758.50p 763.18p 749.00p 749.00p 52747
14/06/2011 757.50p 765.00p 751.56p 762.50p 143229
13/06/2011 758.00p 765.00p 756.00p 760.00p 25609
10/06/2011 764.00p 771.02p 757.50p 757.50p 64254
09/06/2011 769.00p 776.25p 765.00p 765.00p 37861
08/06/2011 778.50p 779.00p 764.56p 765.00p 64120
07/06/2011 785.00p 790.00p 783.00p 785.00p 66855
06/06/2011 781.50p 790.00p 775.00p 790.00p 42422
03/06/2011 772.00p 782.00p 772.00p 782.00p 31035
02/06/2011 765.00p 770.50p 759.00p 765.50p 81323
01/06/2011 767.00p 769.00p 754.00p 762.50p 131864
31/05/2011 777.00p 791.96p 759.50p 759.50p 720203
27/05/2011 781.50p 783.00p 774.50p 776.00p 202450
26/05/2011 792.50p 798.50p 776.00p 776.00p 82365
25/05/2011 795.00p 799.00p 790.00p 796.00p 45252
24/05/2011 786.00p 797.00p 786.00p 797.00p 209093
23/05/2011 793.50p 795.17p 785.00p 785.00p 41849
20/05/2011 795.00p 797.50p 789.05p 789.50p 107818
19/05/2011 793.50p 793.50p 788.00p 792.50p 18312
18/05/2011 798.50p 798.80p 787.00p 790.50p 34204
17/05/2011 781.50p 799.00p 781.50p 792.50p 51137
16/05/2011 765.00p 789.00p 764.75p 783.50p 165006
13/05/2011 760.00p 766.50p 754.00p 766.50p 51681
12/05/2011 761.50p 783.00p 752.00p 760.00p 60629
11/05/2011 761.50p 761.50p 755.00p 755.00p 38924
10/05/2011 756.50p 763.00p 750.54p 760.00p 151872
09/05/2011 752.00p 760.00p 746.50p 757.00p 113340
06/05/2011 740.00p 755.50p 731.89p 754.50p 891830
05/05/2011 744.00p 744.00p 733.00p 740.00p 622384
04/05/2011 747.00p 749.15p 730.76p 735.00p 536004
03/05/2011 752.50p 762.50p 746.50p 753.00p 58531
28/04/2011 754.00p 762.00p 747.00p 753.50p 36502
27/04/2011 744.00p 765.00p 742.50p 760.00p 27301
26/04/2011 755.00p 755.00p 740.46p 742.50p 17296
21/04/2011 745.00p 757.50p 743.50p 749.00p 29878
20/04/2011 752.00p 760.50p 745.50p 745.50p 16589
19/04/2011 765.00p 765.00p 753.50p 755.00p 19866
18/04/2011 750.00p 760.00p 740.93p 760.00p 30234
15/04/2011 761.50p 761.50p 711.98p 749.00p 82963
14/04/2011 763.00p 763.00p 755.00p 756.00p 35293
13/04/2011 755.00p 771.48p 755.00p 762.00p 25558
12/04/2011 763.00p 769.08p 755.00p 755.00p 20646
11/04/2011 770.00p 772.12p 760.00p 762.00p 49295
08/04/2011 766.50p 770.00p 755.00p 765.00p 173887
07/04/2011 769.50p 773.55p 755.00p 757.50p 29570
06/04/2011 769.00p 776.35p 762.00p 766.00p 64166
05/04/2011 797.50p 800.00p 768.00p 768.00p 101376
04/04/2011 826.00p 827.00p 790.00p 790.00p 139162
01/04/2011 836.00p 836.00p 815.00p 831.00p 119424
31/03/2011 836.00p 843.00p 830.50p 830.50p 12040
30/03/2011 846.50p 846.50p 835.55p 838.00p 13299
29/03/2011 840.00p 845.50p 829.22p 840.00p 30796
28/03/2011 850.00p 850.00p 830.00p 832.50p 6718
25/03/2011 833.50p 848.00p 833.50p 842.50p 37753
24/03/2011 830.00p 833.00p 819.00p 833.00p 187034
23/03/2011 835.00p 835.00p 815.00p 826.00p 115819
22/03/2011 830.00p 830.00p 820.00p 820.00p 25065
21/03/2011 835.00p 835.00p 820.00p 823.00p 29169
18/03/2011 817.00p 837.00p 805.65p 837.00p 65721
17/03/2011 805.00p 825.00p 805.00p 825.00p 34468
16/03/2011 812.00p 817.50p 799.00p 806.00p 40446
15/03/2011 819.00p 819.00p 792.00p 792.00p 36523
14/03/2011 821.50p 825.00p 815.00p 819.50p 47005
11/03/2011 820.00p 827.50p 817.50p 820.00p 24927
10/03/2011 809.50p 822.00p 809.50p 819.50p 48615
09/03/2011 807.00p 819.25p 807.00p 814.00p 37089
08/03/2011 827.00p 830.50p 802.00p 813.00p 51957
07/03/2011 840.00p 842.00p 825.00p 827.00p 15117
04/03/2011 840.00p 840.00p 832.00p 833.00p 28985
03/03/2011 842.00p 843.10p 828.00p 828.00p 60785
02/03/2011 839.00p 849.50p 838.00p 840.00p 18943
01/03/2011 865.00p 865.00p 835.00p 835.00p 66932
28/02/2011 849.00p 859.00p 847.00p 847.50p 212314
25/02/2011 852.00p 862.00p 846.50p 862.00p 18559
24/02/2011 858.00p 858.00p 846.00p 849.50p 16529
23/02/2011 843.00p 860.00p 843.00p 860.00p 22503
22/02/2011 840.50p 852.50p 837.54p 850.00p 15618
21/02/2011 859.50p 860.46p 855.00p 859.50p 24340
18/02/2011 855.00p 860.00p 847.49p 860.00p 9859
17/02/2011 852.50p 855.00p 845.72p 855.00p 19769
16/02/2011 853.50p 853.50p 842.00p 852.00p 32042
15/02/2011 852.28p 852.50p 838.50p 845.00p 30778
14/02/2011 837.56p 847.00p 832.00p 847.00p 55453
11/02/2011 832.50p 840.50p 829.28p 836.00p 20806
10/02/2011 848.50p 854.00p 825.50p 825.50p 23896
09/02/2011 843.00p 845.00p 835.52p 842.00p 113437
08/02/2011 853.50p 855.00p 831.50p 831.50p 55907
07/02/2011 854.50p 855.00p 843.80p 855.00p 40113
04/02/2011 844.00p 850.00p 838.00p 850.00p 19018
03/02/2011 849.00p 855.00p 835.00p 843.00p 154073
02/02/2011 845.50p 853.50p 835.50p 838.00p 34230
01/02/2011 860.00p 860.00p 826.00p 850.00p 97910
31/01/2011 832.50p 855.00p 832.50p 855.00p 11993
28/01/2011 828.50p 843.00p 825.00p 840.50p 32389
27/01/2011 850.00p 852.32p 828.00p 828.00p 152474
26/01/2011 850.00p 850.50p 844.90p 850.00p 55746
25/01/2011 835.00p 853.18p 835.00p 850.00p 140252
24/01/2011 840.00p 845.00p 835.00p 840.00p 112986
21/01/2011 842.00p 847.26p 832.97p 840.00p 75241
20/01/2011 849.50p 849.50p 833.00p 840.00p 13187
19/01/2011 840.00p 840.00p 831.97p 833.00p 9175
18/01/2011 840.00p 846.50p 832.00p 846.50p 14125
17/01/2011 846.50p 859.88p 835.00p 835.00p 19074
14/01/2011 870.00p 870.00p 840.00p 840.00p 8780
13/01/2011 862.00p 862.00p 848.84p 852.50p 12083
12/01/2011 875.00p 882.00p 847.00p 860.00p 69568
11/01/2011 868.00p 882.00p 853.50p 882.00p 33764
10/01/2011 858.00p 859.50p 853.00p 855.00p 13967
07/01/2011 855.00p 859.50p 853.00p 859.50p 16727
06/01/2011 853.50p 859.80p 853.00p 853.00p 9824
05/01/2011 853.00p 865.17p 853.00p 860.00p 121817
04/01/2011 850.00p 864.00p 850.00p 864.00p 328053
31/12/2010 854.50p 860.00p 850.00p 860.00p 3751
30/12/2010 855.50p 858.50p 850.50p 850.50p 8774
29/12/2010 853.50p 865.00p 853.50p 865.00p 14583
24/12/2010 853.00p 862.00p 853.00p 853.00p 7718
23/12/2010 861.50p 861.50p 853.50p 860.00p 10090
22/12/2010 851.00p 867.00p 851.00p 859.00p 8523
21/12/2010 856.00p 861.50p 856.00p 861.50p 12143

*Close Price adjusted for both dividends and splits