Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/02/2010 775.00p 799.50p 775.00p 789.00p 200721
22/02/2010 794.00p 803.40p 781.50p 788.00p 23701
19/02/2010 790.00p 795.00p 770.00p 795.00p 179284
18/02/2010 760.00p 790.00p 760.00p 790.00p 13442
17/02/2010 763.00p 789.00p 761.50p 789.00p 12642
16/02/2010 766.50p 780.00p 758.00p 780.00p 22476
15/02/2010 762.00p 769.00p 751.25p 755.00p 45750
12/02/2010 747.50p 769.50p 737.50p 737.50p 28896
11/02/2010 753.50p 769.00p 752.50p 769.00p 26997
10/02/2010 756.50p 770.00p 748.50p 748.50p 10828
09/02/2010 752.50p 778.50p 752.50p 767.50p 14397
08/02/2010 751.50p 774.50p 747.00p 769.50p 23643
05/02/2010 774.00p 774.00p 745.00p 745.00p 35240
04/02/2010 777.00p 782.00p 750.00p 755.00p 40567
03/02/2010 770.00p 800.00p 766.00p 766.00p 211792
02/02/2010 770.00p 800.00p 750.00p 800.00p 227507
01/02/2010 760.00p 778.00p 745.00p 755.00p 23374
29/01/2010 761.00p 770.00p 736.00p 736.00p 27465
28/01/2010 752.00p 764.50p 738.84p 750.00p 14092
27/01/2010 732.00p 751.53p 732.00p 750.00p 41880
26/01/2010 735.50p 754.00p 735.00p 736.00p 50296
25/01/2010 731.00p 751.66p 731.00p 735.00p 26995
22/01/2010 767.50p 767.50p 726.00p 726.00p 31558
21/01/2010 760.00p 780.00p 750.50p 755.00p 26797
20/01/2010 750.00p 760.00p 750.00p 750.00p 13892
19/01/2010 742.00p 756.50p 735.00p 755.50p 26131
18/01/2010 741.00p 760.00p 741.00p 760.00p 5490
15/01/2010 750.50p 765.00p 741.00p 765.00p 19060
14/01/2010 741.50p 754.50p 735.00p 736.50p 13422
13/01/2010 750.00p 770.00p 739.00p 739.00p 23100
12/01/2010 774.50p 786.50p 749.00p 749.00p 17875
11/01/2010 790.00p 790.00p 761.50p 773.00p 15730
08/01/2010 762.50p 790.00p 762.50p 773.00p 17316
07/01/2010 779.50p 785.00p 765.00p 770.50p 13998
06/01/2010 782.50p 785.00p 766.00p 778.50p 9082
05/01/2010 765.50p 785.00p 765.50p 778.50p 15471
04/01/2010 782.50p 792.00p 765.00p 780.50p 25807
31/12/2009 790.00p 790.00p 767.50p 785.00p 9398
30/12/2009 785.00p 790.00p 766.00p 789.00p 22672
29/12/2009 770.00p 786.50p 765.00p 769.00p 6898
24/12/2009 779.00p 795.00p 764.50p 764.50p 5131
23/12/2009 778.50p 790.00p 778.50p 780.50p 69808
22/12/2009 775.00p 791.50p 751.25p 785.00p 14349
21/12/2009 777.00p 782.50p 750.00p 764.00p 22603
18/12/2009 791.00p 809.50p 770.00p 770.00p 207637
17/12/2009 755.00p 792.45p 755.00p 789.00p 44225
16/12/2009 752.00p 775.00p 752.00p 773.00p 37592
15/12/2009 750.00p 758.00p 743.63p 757.00p 129089
14/12/2009 749.50p 755.50p 740.00p 750.00p 76389
11/12/2009 749.50p 750.00p 738.00p 746.00p 37165
10/12/2009 749.50p 750.00p 740.00p 750.00p 60405
09/12/2009 733.00p 748.90p 733.00p 744.00p 16608
08/12/2009 720.00p 737.50p 720.00p 733.00p 335552
07/12/2009 730.00p 735.40p 715.00p 715.00p 11933
04/12/2009 734.50p 746.50p 720.50p 723.00p 22355
03/12/2009 749.50p 749.50p 725.00p 737.00p 20959
02/12/2009 735.00p 752.50p 730.00p 743.50p 32253
01/12/2009 743.00p 750.00p 732.00p 750.00p 53797
30/11/2009 745.50p 746.50p 726.50p 732.00p 36381
27/11/2009 744.00p 750.00p 726.50p 744.50p 54396
26/11/2009 759.50p 759.50p 730.94p 741.00p 134561
25/11/2009 753.50p 758.00p 737.50p 755.50p 14576
24/11/2009 758.00p 760.00p 743.00p 743.00p 13938
23/11/2009 758.00p 758.00p 743.00p 754.50p 67070
20/11/2009 752.50p 760.00p 737.00p 750.00p 84024
19/11/2009 737.00p 753.50p 730.00p 749.00p 50331
18/11/2009 732.50p 740.00p 725.99p 735.00p 58095
17/11/2009 729.50p 740.00p 713.50p 734.00p 218617
16/11/2009 704.00p 725.50p 681.00p 725.00p 563795
13/11/2009 689.50p 690.00p 677.00p 690.00p 79684
12/11/2009 689.50p 690.00p 664.00p 675.00p 26961
11/11/2009 681.50p 688.50p 665.00p 677.00p 16397
10/11/2009 693.00p 693.00p 665.00p 669.50p 479783
09/11/2009 685.00p 702.00p 680.00p 680.50p 71749
06/11/2009 685.00p 700.00p 665.50p 696.00p 188801
05/11/2009 683.50p 702.00p 675.00p 700.00p 14854
04/11/2009 685.00p 703.00p 685.00p 701.00p 28961
03/11/2009 690.00p 705.00p 685.00p 685.00p 215714
02/11/2009 675.00p 707.00p 675.00p 702.50p 434923
30/10/2009 689.50p 700.00p 671.50p 700.00p 21019
29/10/2009 709.00p 710.00p 664.50p 681.50p 309379
28/10/2009 685.50p 710.00p 684.00p 710.00p 45548
27/10/2009 700.00p 700.00p 665.00p 690.00p 12803
26/10/2009 670.00p 699.50p 670.00p 675.00p 19655
23/10/2009 694.50p 700.50p 672.00p 680.00p 362549
22/10/2009 690.50p 700.00p 670.00p 688.50p 21255
21/10/2009 665.00p 693.00p 665.00p 672.00p 118423
20/10/2009 693.00p 700.00p 670.00p 671.00p 14982
19/10/2009 700.00p 700.00p 670.00p 687.50p 9324
16/10/2009 693.00p 710.00p 670.00p 676.00p 26480
15/10/2009 708.50p 710.00p 691.00p 695.50p 58548
14/10/2009 710.00p 710.00p 695.00p 700.50p 178372
13/10/2009 707.00p 710.00p 700.00p 700.50p 20595
12/10/2009 713.00p 713.00p 700.00p 701.00p 39371
09/10/2009 720.00p 730.00p 696.00p 708.00p 35009
08/10/2009 713.50p 720.00p 700.00p 700.00p 100715
07/10/2009 690.00p 725.00p 670.00p 706.50p 192667
06/10/2009 675.00p 700.00p 675.00p 697.50p 55910
05/10/2009 671.00p 690.00p 671.00p 690.00p 13897
02/10/2009 670.00p 687.00p 660.00p 675.00p 18936
01/10/2009 676.00p 679.50p 675.00p 675.00p 14950
30/09/2009 690.00p 692.50p 675.00p 675.00p 52878
29/09/2009 675.00p 690.00p 670.00p 689.00p 12442
28/09/2009 667.50p 680.00p 665.00p 675.50p 107673
25/09/2009 680.00p 682.00p 670.00p 674.00p 16269
24/09/2009 664.50p 680.50p 660.00p 667.50p 106223
23/09/2009 655.50p 685.00p 655.50p 664.50p 31798
22/09/2009 664.50p 665.50p 648.00p 661.00p 24180
21/09/2009 661.50p 665.50p 648.00p 661.00p 87293

*Close Price adjusted for both dividends and splits