Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/09/2019 2,956.00p 3,032.00p 2,956.00p 3,032.00p 54485
16/09/2019 2,996.00p 3,000.00p 2,968.80p 2,992.00p 85292
13/09/2019 2,984.00p 2,984.00p 2,864.61p 2,974.00p 84991
12/09/2019 2,956.00p 2,990.00p 2,933.60p 2,970.00p 93253
11/09/2019 2,864.00p 2,916.00p 2,808.00p 2,914.00p 125700
10/09/2019 2,800.00p 2,810.00p 2,786.00p 2,810.00p 20298
09/09/2019 2,816.00p 2,816.00p 2,784.00p 2,802.00p 52728
06/09/2019 2,776.00p 2,794.00p 2,766.64p 2,790.00p 30929
05/09/2019 2,770.00p 2,798.00p 2,770.00p 2,780.00p 43437
04/09/2019 2,826.00p 2,856.00p 2,774.00p 2,798.00p 125935
03/09/2019 2,760.00p 2,788.00p 2,734.00p 2,788.00p 42018
02/09/2019 2,782.00p 2,782.00p 2,752.00p 2,760.00p 100478
30/08/2019 2,670.00p 2,760.00p 2,670.00p 2,760.00p 88275
29/08/2019 2,664.00p 2,742.00p 2,664.00p 2,732.00p 51327
28/08/2019 2,670.00p 2,738.00p 2,670.00p 2,732.00p 86743
27/08/2019 2,714.00p 2,720.00p 2,680.00p 2,714.00p 54107
23/08/2019 2,712.00p 2,712.00p 2,664.00p 2,676.00p 29996
22/08/2019 2,658.00p 2,662.00p 2,624.00p 2,662.00p 25055
21/08/2019 2,540.00p 2,644.00p 2,540.00p 2,636.00p 33701
20/08/2019 2,626.00p 2,626.00p 2,588.00p 2,594.00p 32705
19/08/2019 2,528.00p 2,610.00p 2,528.00p 2,578.00p 25379
16/08/2019 2,500.00p 2,576.00p 2,480.00p 2,576.00p 92609
15/08/2019 2,612.00p 2,612.00p 2,536.00p 2,548.00p 153244
14/08/2019 2,602.00p 2,616.00p 2,586.00p 2,598.00p 65839
13/08/2019 2,608.00p 2,620.00p 2,597.20p 2,620.00p 31931
12/08/2019 2,634.00p 2,642.00p 2,602.00p 2,612.00p 41218
09/08/2019 2,590.00p 2,618.00p 2,582.56p 2,616.00p 64665
08/08/2019 2,600.00p 2,604.00p 2,578.00p 2,604.00p 64505
07/08/2019 2,626.00p 2,626.00p 2,584.00p 2,584.00p 159434
06/08/2019 2,646.00p 2,646.00p 2,568.00p 2,604.00p 73486
05/08/2019 2,668.00p 2,668.00p 2,558.00p 2,594.00p 89856
02/08/2019 2,614.00p 2,658.00p 2,614.00p 2,626.00p 95983
01/08/2019 2,660.00p 2,700.00p 2,624.00p 2,654.00p 103999
31/07/2019 2,688.00p 2,738.00p 2,662.00p 2,662.00p 58431
30/07/2019 2,794.00p 2,798.00p 2,730.00p 2,732.00p 49686
29/07/2019 2,618.00p 2,874.00p 2,569.84p 2,780.00p 254875
26/07/2019 2,602.00p 2,604.48p 2,535.67p 2,576.00p 92934
25/07/2019 2,586.00p 2,600.00p 2,568.22p 2,584.00p 57486
24/07/2019 2,516.00p 2,584.00p 2,502.00p 2,580.00p 98753
23/07/2019 2,516.00p 2,516.00p 2,488.00p 2,488.00p 51274
22/07/2019 2,506.00p 2,528.00p 2,500.00p 2,500.00p 75689
19/07/2019 2,504.00p 2,518.00p 2,496.00p 2,508.00p 61409
18/07/2019 2,458.00p 2,494.00p 2,454.00p 2,494.00p 66862
17/07/2019 2,502.00p 2,536.00p 2,502.00p 2,524.00p 49357
16/07/2019 2,550.00p 2,566.00p 2,530.00p 2,552.00p 44682
15/07/2019 2,558.00p 2,574.00p 2,531.28p 2,550.00p 42123
12/07/2019 2,534.00p 2,578.00p 2,534.00p 2,570.00p 62102
11/07/2019 2,508.00p 2,606.00p 2,508.00p 2,574.00p 145342
10/07/2019 2,606.00p 2,616.00p 2,554.00p 2,572.00p 71986
09/07/2019 2,628.00p 2,640.80p 2,598.80p 2,606.00p 43444
08/07/2019 2,630.00p 2,650.00p 2,606.00p 2,620.00p 62048
05/07/2019 2,678.00p 2,678.00p 2,628.00p 2,636.00p 34513
04/07/2019 2,638.00p 2,658.00p 2,632.00p 2,642.00p 41338
03/07/2019 2,648.00p 2,654.00p 2,630.00p 2,654.00p 43053
02/07/2019 2,610.00p 2,638.00p 2,600.40p 2,630.00p 58173
01/07/2019 2,606.00p 2,620.00p 2,572.00p 2,602.00p 69564
28/06/2019 2,578.00p 2,586.00p 2,556.00p 2,586.00p 199304
27/06/2019 2,568.00p 2,574.00p 2,556.00p 2,568.00p 52411
26/06/2019 2,568.00p 2,588.79p 2,560.00p 2,560.00p 156594
25/06/2019 2,496.00p 2,592.00p 2,496.00p 2,570.00p 158598
24/06/2019 2,500.00p 2,566.00p 2,460.00p 2,546.00p 105006
21/06/2019 2,520.00p 2,552.00p 2,518.00p 2,526.00p 249741
20/06/2019 2,578.00p 2,578.00p 2,514.00p 2,536.00p 152041
19/06/2019 2,608.00p 2,608.00p 2,552.00p 2,554.00p 53234
18/06/2019 2,584.00p 2,608.00p 2,572.00p 2,596.00p 66153
17/06/2019 2,612.00p 2,612.00p 2,556.00p 2,580.00p 169801
14/06/2019 2,610.00p 2,610.00p 2,572.00p 2,590.00p 87573
13/06/2019 2,632.00p 2,638.00p 2,558.00p 2,584.00p 72055
12/06/2019 2,638.00p 2,638.00p 2,594.00p 2,604.00p 51157
11/06/2019 2,642.00p 2,646.00p 2,602.00p 2,614.00p 171509
10/06/2019 2,666.00p 2,666.00p 2,620.00p 2,626.00p 76216
07/06/2019 2,650.00p 2,652.00p 2,624.00p 2,628.00p 28055
06/06/2019 2,676.00p 2,676.00p 2,622.00p 2,644.00p 72170
05/06/2019 2,632.00p 2,676.00p 2,632.00p 2,650.00p 39084
04/06/2019 2,688.00p 2,688.00p 2,652.00p 2,664.00p 68739
03/06/2019 2,684.00p 2,686.00p 2,638.00p 2,674.00p 110503
31/05/2019 2,728.00p 2,746.00p 2,680.00p 2,684.00p 66701
30/05/2019 2,776.00p 2,776.00p 2,716.00p 2,746.00p 64381
29/05/2019 2,748.00p 2,748.00p 2,700.00p 2,714.00p 52412
28/05/2019 2,782.00p 2,782.00p 2,712.00p 2,722.00p 74305
24/05/2019 2,748.00p 2,758.00p 2,710.00p 2,724.00p 53611
23/05/2019 2,826.00p 2,826.00p 2,718.00p 2,744.00p 123049
22/05/2019 2,874.00p 2,888.00p 2,832.00p 2,854.00p 50950
21/05/2019 2,920.00p 2,966.20p 2,856.00p 2,876.00p 63377
20/05/2019 2,900.00p 2,900.00p 2,850.00p 2,862.00p 75026
17/05/2019 2,868.00p 2,908.00p 2,864.00p 2,890.00p 76107
16/05/2019 2,840.00p 2,874.00p 2,828.00p 2,862.00p 50025
15/05/2019 2,802.00p 2,842.00p 2,766.00p 2,830.00p 53776
14/05/2019 2,756.00p 2,802.00p 2,756.00p 2,794.00p 94331
13/05/2019 2,764.00p 2,766.60p 2,730.00p 2,740.00p 61453
10/05/2019 2,770.00p 2,772.00p 2,752.00p 2,758.00p 92321
09/05/2019 2,776.00p 2,780.00p 2,742.00p 2,754.00p 82326
08/05/2019 2,800.00p 2,800.00p 2,762.00p 2,780.00p 89201
07/05/2019 2,840.00p 2,840.00p 2,764.00p 2,772.00p 66488
03/05/2019 2,862.00p 2,874.00p 2,820.00p 2,826.00p 48638
02/05/2019 2,812.00p 2,880.00p 2,812.00p 2,836.00p 51925
01/05/2019 2,900.00p 2,914.00p 2,868.00p 2,874.00p 61737
30/04/2019 2,902.00p 2,920.00p 2,888.00p 2,898.00p 157521
29/04/2019 2,896.00p 2,900.00p 2,870.00p 2,882.00p 127667
26/04/2019 2,904.00p 2,904.00p 2,860.00p 2,862.00p 77624
25/04/2019 2,934.00p 2,934.00p 2,860.00p 2,876.00p 79967
24/04/2019 2,888.00p 2,888.00p 2,860.00p 2,870.00p 152034
23/04/2019 2,870.00p 2,900.64p 2,860.00p 2,870.00p 109381
18/04/2019 2,870.00p 2,910.00p 2,862.00p 2,866.00p 42875
17/04/2019 2,884.00p 2,948.00p 2,880.00p 2,900.00p 33046
16/04/2019 2,876.00p 2,914.00p 2,876.00p 2,896.00p 31095
15/04/2019 2,876.00p 2,902.00p 2,874.00p 2,892.00p 42002
12/04/2019 2,902.00p 2,902.00p 2,852.00p 2,872.00p 38766
11/04/2019 2,916.00p 2,916.00p 2,864.00p 2,880.00p 28297
10/04/2019 2,814.00p 2,874.00p 2,814.00p 2,872.00p 37227
09/04/2019 2,832.00p 2,844.00p 2,796.00p 2,840.00p 49854
08/04/2019 2,818.00p 2,852.75p 2,807.37p 2,818.00p 40577
05/04/2019 2,824.00p 2,868.00p 2,791.12p 2,854.00p 53856
04/04/2019 2,714.00p 2,834.00p 2,714.00p 2,832.00p 46513
03/04/2019 2,734.00p 2,782.00p 2,734.00p 2,768.00p 53397
02/04/2019 2,786.00p 2,786.00p 2,716.00p 2,742.00p 45421
01/04/2019 2,734.00p 2,734.00p 2,694.00p 2,730.00p 55659
29/03/2019 2,702.00p 2,728.00p 2,663.41p 2,722.00p 69506
28/03/2019 2,630.00p 2,716.00p 2,630.00p 2,666.00p 46256
27/03/2019 2,670.00p 2,678.00p 2,648.00p 2,660.00p 49010
26/03/2019 2,598.00p 2,672.00p 2,588.00p 2,666.00p 47359
25/03/2019 2,608.00p 2,616.00p 2,574.00p 2,590.00p 45626
22/03/2019 2,658.00p 2,688.00p 2,630.00p 2,646.00p 69132
21/03/2019 2,632.00p 2,650.00p 2,574.00p 2,648.00p 36625
20/03/2019 2,668.00p 2,676.00p 2,618.00p 2,624.00p 181899
19/03/2019 2,630.00p 2,666.00p 2,608.76p 2,658.00p 28249
18/03/2019 2,632.00p 2,668.00p 2,610.00p 2,626.00p 32786
15/03/2019 2,556.00p 2,626.00p 2,544.00p 2,626.00p 151975
14/03/2019 2,552.00p 2,592.00p 2,552.00p 2,568.00p 35888
13/03/2019 2,548.00p 2,552.00p 2,530.00p 2,546.00p 38908
12/03/2019 2,552.00p 2,574.00p 2,532.00p 2,538.00p 52248
11/03/2019 2,538.00p 2,574.00p 2,502.00p 2,540.00p 56341
08/03/2019 2,510.00p 2,552.00p 2,501.60p 2,542.00p 75856
07/03/2019 2,524.00p 2,542.00p 2,512.00p 2,532.00p 61046
06/03/2019 2,514.00p 2,548.08p 2,514.00p 2,530.00p 50281
05/03/2019 2,518.00p 2,556.00p 2,506.00p 2,530.00p 179816
04/03/2019 2,528.00p 2,550.08p 2,500.00p 2,512.00p 137032
01/03/2019 2,484.00p 2,518.00p 2,456.00p 2,518.00p 100598
28/02/2019 2,496.00p 2,496.00p 2,458.00p 2,472.00p 69511
27/02/2019 2,492.00p 2,512.00p 2,470.00p 2,490.00p 75216
26/02/2019 2,520.00p 2,532.00p 2,494.00p 2,502.00p 56876
25/02/2019 2,508.00p 2,528.36p 2,504.00p 2,520.00p 151467
22/02/2019 2,552.00p 2,552.00p 2,504.00p 2,522.00p 159208
21/02/2019 2,504.00p 2,516.00p 2,466.00p 2,500.00p 134405
20/02/2019 2,536.00p 2,540.00p 2,470.00p 2,492.00p 173780
19/02/2019 2,560.00p 2,586.00p 2,534.00p 2,538.00p 79459
18/02/2019 2,502.00p 2,566.00p 2,502.00p 2,544.00p 152458
15/02/2019 2,536.00p 2,558.10p 2,528.00p 2,530.00p 114199
14/02/2019 2,494.00p 2,568.00p 2,494.00p 2,554.00p 231255
13/02/2019 2,574.00p 2,594.00p 2,521.33p 2,528.00p 218748
12/02/2019 2,608.00p 2,608.00p 2,568.00p 2,578.00p 98549
11/02/2019 2,610.00p 2,610.00p 2,547.40p 2,610.00p 78795
08/02/2019 2,558.00p 2,573.64p 2,526.00p 2,550.00p 211616
07/02/2019 2,600.00p 2,700.00p 2,340.00p 2,590.00p 1175970
06/02/2019 2,900.00p 2,978.00p 2,896.00p 2,964.00p 72123
05/02/2019 2,946.00p 2,946.00p 2,898.00p 2,924.00p 34196
04/02/2019 2,938.00p 2,942.00p 2,893.26p 2,924.00p 37851
01/02/2019 2,868.00p 2,934.00p 2,868.00p 2,914.00p 50251
31/01/2019 2,900.00p 2,934.00p 2,876.00p 2,884.00p 44140
30/01/2019 2,888.00p 2,922.00p 2,862.00p 2,912.00p 35904
29/01/2019 2,898.00p 2,942.00p 2,886.00p 2,904.00p 41076
28/01/2019 2,856.00p 2,894.00p 2,856.00p 2,882.00p 49839
25/01/2019 2,938.00p 2,938.00p 2,872.00p 2,888.00p 51825
24/01/2019 2,902.00p 2,970.00p 2,902.00p 2,954.00p 83639
23/01/2019 2,896.00p 2,924.00p 2,866.00p 2,924.00p 46559
22/01/2019 2,898.00p 2,921.64p 2,876.00p 2,894.00p 53729
21/01/2019 2,896.00p 2,918.00p 2,884.00p 2,898.00p 24515
18/01/2019 2,870.00p 2,932.00p 2,836.00p 2,914.00p 66819
17/01/2019 2,806.00p 2,864.00p 2,806.00p 2,864.00p 35327
16/01/2019 2,852.00p 2,854.00p 2,804.00p 2,814.00p 36781
15/01/2019 2,852.00p 2,866.00p 2,798.00p 2,846.00p 167710
14/01/2019 2,804.00p 2,838.00p 2,790.00p 2,838.00p 54216
11/01/2019 2,830.00p 2,872.00p 2,804.00p 2,812.00p 81438
10/01/2019 2,814.00p 2,870.00p 2,788.00p 2,822.00p 99862
09/01/2019 2,720.00p 2,766.00p 2,706.00p 2,750.00p 65447
08/01/2019 2,650.00p 2,711.23p 2,650.00p 2,700.00p 54453
07/01/2019 2,672.00p 2,709.90p 2,628.00p 2,646.00p 37210
04/01/2019 2,612.00p 2,690.00p 2,612.00p 2,650.00p 73473
03/01/2019 2,618.00p 2,630.00p 2,584.00p 2,618.00p 32770
02/01/2019 2,648.00p 2,659.70p 2,590.00p 2,616.00p 46203
31/12/2018 2,618.00p 2,682.00p 2,618.00p 2,632.00p 27385
28/12/2018 2,522.00p 2,612.00p 2,520.00p 2,612.00p 80192
27/12/2018 2,598.00p 2,618.00p 2,520.00p 2,520.00p 56302
24/12/2018 2,668.00p 2,698.00p 2,596.00p 2,596.00p 22916
21/12/2018 2,654.00p 2,720.00p 2,632.00p 2,720.00p 150685
20/12/2018 2,642.00p 2,688.00p 2,642.00p 2,650.00p 85393
19/12/2018 2,614.00p 2,688.00p 2,614.00p 2,682.00p 106979
18/12/2018 2,636.00p 2,642.75p 2,556.00p 2,638.00p 108310
17/12/2018 2,770.00p 2,770.00p 2,632.00p 2,632.00p 106654
14/12/2018 2,786.00p 2,802.00p 2,752.00p 2,758.00p 124906
13/12/2018 2,772.00p 2,808.00p 2,770.00p 2,806.00p 151985
12/12/2018 2,772.00p 2,816.00p 2,768.00p 2,810.00p 72604
11/12/2018 2,770.00p 2,824.00p 2,761.98p 2,800.00p 110387
10/12/2018 2,782.00p 2,782.00p 2,754.00p 2,770.00p 164915
07/12/2018 2,764.00p 2,808.00p 2,764.00p 2,786.00p 86055
06/12/2018 2,768.00p 2,794.00p 2,760.00p 2,770.00p 76334
05/12/2018 2,756.00p 2,832.00p 2,750.00p 2,822.00p 112483
04/12/2018 2,798.00p 2,804.56p 2,774.00p 2,796.00p 114540
03/12/2018 2,870.00p 2,876.00p 2,776.00p 2,786.00p 126920
30/11/2018 2,802.00p 2,876.00p 2,788.00p 2,834.00p 1319979

*Close Price adjusted for both dividends and splits