Creightons (CRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creightons

Date Open High Low Close* Volume
28/05/2024 23.00p 24.00p 22.15p 23.00p 25734
24/05/2024 23.00p 23.00p 22.00p 23.00p 39693
23/05/2024 23.00p 23.00p 22.80p 23.00p 5555
22/05/2024 23.00p 23.00p 22.26p 23.00p 15043
21/05/2024 22.50p 23.70p 22.45p 23.00p 33694
20/05/2024 22.50p 22.50p 22.16p 22.50p 100
17/05/2024 22.50p 22.50p 22.40p 22.50p 5000
16/05/2024 22.50p 22.60p 22.38p 22.60p 41661
15/05/2024 22.50p 22.85p 22.26p 22.50p 24866
14/05/2024 23.00p 24.00p 22.05p 22.50p 145476
13/05/2024 25.00p 27.00p 22.00p 23.00p 94308
10/05/2024 25.00p 25.50p 23.26p 25.00p 23083
09/05/2024 25.00p 25.00p 24.00p 25.00p 4878
08/05/2024 25.00p 26.40p 25.00p 25.00p 10204
07/05/2024 25.00p 27.00p 23.60p 25.00p 30020
03/05/2024 25.00p 27.00p 25.00p 25.00p 14
02/05/2024 25.00p 25.60p 25.00p 25.00p 0
01/05/2024 25.00p 25.00p 23.00p 25.00p 13542
30/04/2024 25.00p 25.60p 25.00p 25.00p 0
29/04/2024 25.00p 27.00p 24.55p 25.00p 3045
26/04/2024 25.00p 25.60p 25.00p 25.00p 0
25/04/2024 25.00p 25.00p 23.71p 25.00p 2000
24/04/2024 25.00p 25.00p 23.60p 25.00p 17887
23/04/2024 24.50p 26.50p 23.30p 25.00p 44000
22/04/2024 24.50p 24.50p 23.00p 24.50p 204
19/04/2024 24.00p 24.62p 24.00p 24.50p 5000
18/04/2024 24.50p 24.62p 23.80p 24.50p 6295
17/04/2024 24.00p 25.00p 23.80p 23.80p 57378
16/04/2024 24.00p 24.14p 24.00p 24.00p 0
15/04/2024 24.00p 24.00p 23.06p 24.00p 27560
12/04/2024 25.00p 25.00p 23.00p 24.00p 84785
11/04/2024 25.50p 25.50p 23.00p 25.00p 75187
10/04/2024 25.50p 25.90p 24.00p 25.50p 5178
09/04/2024 25.50p 25.90p 24.00p 25.00p 38325
08/04/2024 25.00p 27.00p 24.00p 25.50p 89869
05/04/2024 25.00p 25.40p 24.00p 25.00p 72019
04/04/2024 25.00p 25.94p 24.00p 25.00p 15481
03/04/2024 25.00p 25.40p 24.00p 25.00p 20409
02/04/2024 25.00p 26.00p 24.55p 25.00p 15160
28/03/2024 25.00p 25.08p 24.00p 25.00p 26587
27/03/2024 25.00p 26.00p 24.00p 25.00p 18110
26/03/2024 25.00p 26.00p 25.00p 25.00p 68384
25/03/2024 24.50p 26.00p 24.50p 26.00p 95500
22/03/2024 24.50p 25.40p 24.50p 24.50p 41029
21/03/2024 24.50p 24.77p 24.50p 24.50p 2000
20/03/2024 24.50p 24.50p 24.50p 24.50p 46320
19/03/2024 24.50p 26.00p 23.00p 24.50p 22086
18/03/2024 24.50p 26.00p 24.25p 24.50p 316046
15/03/2024 24.50p 24.50p 23.77p 24.50p 11063
14/03/2024 22.50p 25.00p 22.09p 25.00p 158016
13/03/2024 22.50p 23.50p 21.00p 22.50p 120000
12/03/2024 21.50p 25.00p 20.00p 22.50p 463472
11/03/2024 19.00p 21.50p 18.95p 21.50p 31107
08/03/2024 19.00p 19.00p 18.50p 19.00p 1904
07/03/2024 18.50p 19.88p 18.45p 19.00p 122798
06/03/2024 18.50p 18.50p 18.00p 18.50p 349498
05/03/2024 19.00p 20.00p 18.00p 18.00p 155429
04/03/2024 19.50p 19.50p 18.88p 19.00p 29019
01/03/2024 19.50p 19.57p 19.50p 19.50p 0
29/02/2024 19.50p 19.75p 19.11p 19.50p 53532
28/02/2024 20.00p 21.00p 18.20p 19.50p 118708
27/02/2024 20.00p 21.00p 19.81p 20.00p 2837
26/02/2024 20.00p 21.00p 19.89p 20.00p 26418
23/02/2024 20.00p 20.00p 19.00p 20.00p 150000
22/02/2024 20.00p 20.75p 19.00p 20.00p 197024
21/02/2024 20.00p 20.14p 20.00p 20.00p 0
20/02/2024 20.00p 22.00p 20.00p 20.00p 34208
19/02/2024 20.50p 21.00p 19.66p 21.00p 42839
16/02/2024 20.50p 21.00p 20.50p 20.50p 24500
15/02/2024 19.00p 22.00p 19.00p 20.50p 42808
14/02/2024 19.00p 20.00p 19.00p 19.00p 4853
13/02/2024 19.00p 19.75p 18.53p 19.00p 24993
12/02/2024 19.00p 20.40p 18.71p 19.00p 16836
09/02/2024 19.00p 20.50p 18.53p 19.00p 40303
08/02/2024 19.00p 19.44p 18.38p 19.00p 71750
07/02/2024 19.00p 20.00p 18.37p 19.00p 50403
06/02/2024 19.50p 19.70p 18.06p 19.00p 72546
05/02/2024 19.50p 21.00p 18.00p 19.50p 97778
02/02/2024 19.50p 19.80p 18.00p 18.55p 42032
01/02/2024 19.50p 19.86p 18.50p 19.50p 17619
31/01/2024 19.50p 21.00p 18.38p 20.00p 16779
30/01/2024 20.00p 21.00p 19.00p 20.00p 46048
29/01/2024 20.00p 20.50p 19.35p 20.50p 15417
26/01/2024 20.00p 21.00p 19.33p 20.50p 5512
25/01/2024 20.00p 20.50p 19.33p 20.50p 23898
24/01/2024 20.50p 20.80p 20.00p 20.10p 60716
23/01/2024 21.00p 21.00p 20.00p 20.10p 128241
22/01/2024 21.00p 21.50p 20.27p 21.00p 65684
19/01/2024 21.00p 21.20p 21.00p 21.20p 30000
18/01/2024 21.00p 21.00p 20.16p 21.00p 443216
17/01/2024 21.00p 21.00p 20.81p 21.00p 4000
16/01/2024 21.00p 22.00p 21.00p 21.00p 25506
15/01/2024 21.00p 21.69p 21.00p 21.00p 4711
12/01/2024 21.00p 21.70p 20.65p 21.00p 26200
11/01/2024 21.00p 22.00p 20.55p 21.00p 17757
10/01/2024 21.00p 22.00p 20.51p 21.00p 43016
09/01/2024 21.00p 22.00p 20.50p 21.00p 17300
08/01/2024 21.00p 22.00p 21.00p 21.00p 48049
05/01/2024 21.00p 21.00p 20.42p 21.00p 35743
04/01/2024 21.00p 22.00p 20.50p 21.00p 14934
03/01/2024 22.00p 22.00p 20.00p 21.00p 65126
02/01/2024 22.00p 22.70p 20.26p 22.00p 24035
29/12/2023 22.00p 22.00p 20.26p 22.00p 1827
28/12/2023 22.00p 22.00p 20.00p 22.00p 26985
27/12/2023 22.00p 22.96p 20.98p 22.00p 16101
22/12/2023 22.00p 24.00p 22.00p 22.00p 1064
21/12/2023 22.50p 22.50p 20.62p 22.00p 1843
20/12/2023 22.50p 22.50p 20.98p 22.00p 9534
19/12/2023 22.00p 22.96p 20.62p 22.00p 34971
18/12/2023 21.50p 22.00p 20.88p 22.00p 24621
15/12/2023 21.50p 22.68p 20.71p 21.50p 34066
14/12/2023 21.50p 22.25p 20.61p 21.50p 49198
13/12/2023 21.50p 21.50p 20.00p 21.50p 25009
12/12/2023 22.50p 23.00p 20.00p 21.50p 66605
11/12/2023 22.50p 22.80p 21.00p 22.50p 53175
08/12/2023 21.00p 25.00p 20.26p 22.50p 82677
07/12/2023 23.00p 23.00p 21.00p 21.00p 46292
06/12/2023 23.00p 24.25p 21.00p 23.00p 116393
05/12/2023 23.00p 24.50p 21.66p 23.00p 43669
04/12/2023 22.50p 24.60p 21.00p 23.00p 150969
01/12/2023 21.50p 24.00p 21.00p 22.50p 62609
30/11/2023 21.50p 22.50p 20.10p 21.50p 332360
29/11/2023 21.00p 23.00p 20.00p 21.50p 190346
28/11/2023 21.00p 22.00p 20.00p 21.20p 104930
27/11/2023 25.50p 26.00p 19.68p 21.00p 335303
24/11/2023 25.50p 27.00p 25.50p 25.50p 1687
23/11/2023 25.50p 27.00p 24.64p 25.50p 59778
22/11/2023 25.50p 27.00p 24.64p 25.50p 3769
21/11/2023 25.50p 27.00p 24.00p 25.50p 11169
20/11/2023 25.50p 26.37p 24.00p 25.50p 122463
17/11/2023 25.50p 27.00p 24.60p 25.50p 46678
16/11/2023 25.50p 27.00p 24.55p 25.50p 19904
15/11/2023 25.50p 26.45p 25.50p 25.50p 7578
14/11/2023 25.50p 25.50p 24.69p 25.50p 0
13/11/2023 25.50p 27.00p 24.50p 25.50p 12132
10/11/2023 25.50p 27.00p 25.50p 25.50p 6658
09/11/2023 26.50p 27.00p 25.00p 25.50p 29411
08/11/2023 26.50p 28.00p 25.00p 26.50p 6092
07/11/2023 26.50p 28.00p 25.00p 26.50p 19
06/11/2023 26.50p 28.00p 25.45p 26.50p 35029
03/11/2023 26.50p 28.00p 25.00p 26.50p 7399
02/11/2023 26.50p 28.00p 25.51p 26.50p 13071
01/11/2023 26.50p 28.00p 25.45p 26.50p 2879
31/10/2023 26.50p 28.00p 26.50p 27.50p 23997
30/10/2023 26.50p 28.60p 25.45p 26.50p 16387
27/10/2023 26.50p 27.28p 25.45p 26.50p 21263
26/10/2023 26.50p 27.28p 26.50p 26.50p 2758
25/10/2023 26.50p 27.47p 25.36p 26.50p 9287
24/10/2023 26.50p 28.00p 25.13p 26.50p 8309
23/10/2023 28.00p 30.00p 25.20p 26.50p 48009
20/10/2023 28.00p 28.00p 26.20p 26.90p 27697
19/10/2023 30.00p 30.00p 27.00p 30.00p 79643
18/10/2023 30.00p 30.00p 28.04p 30.00p 21691
17/10/2023 30.00p 32.00p 28.00p 30.00p 132
16/10/2023 30.00p 32.00p 28.20p 30.00p 32738
13/10/2023 30.50p 31.00p 28.16p 30.00p 93033
12/10/2023 30.50p 31.00p 29.10p 31.00p 10280
11/10/2023 30.50p 32.00p 29.00p 30.50p 2794
10/10/2023 31.00p 32.00p 29.13p 30.50p 23759
09/10/2023 31.00p 31.00p 30.48p 31.00p 5800
06/10/2023 31.00p 32.00p 30.00p 31.00p 7355
05/10/2023 31.00p 31.00p 30.48p 31.00p 16454
04/10/2023 31.00p 31.50p 30.43p 31.00p 162625
03/10/2023 31.00p 32.00p 31.00p 31.00p 5
02/10/2023 31.00p 31.00p 31.00p 31.00p 5580
29/09/2023 31.00p 32.00p 31.00p 31.00p 676
28/09/2023 31.00p 31.00p 30.41p 31.00p 30405
27/09/2023 31.00p 32.00p 30.00p 31.00p 115780
26/09/2023 31.00p 31.00p 30.36p 31.00p 9204
25/09/2023 31.00p 31.40p 30.00p 31.00p 64595
22/09/2023 31.00p 31.48p 30.36p 31.00p 94435
21/09/2023 31.00p 31.00p 30.36p 31.00p 80091
20/09/2023 31.50p 31.50p 30.30p 31.00p 59597
19/09/2023 31.50p 32.49p 30.32p 31.50p 143552
18/09/2023 31.50p 31.50p 30.80p 31.00p 43843
15/09/2023 31.50p 31.50p 30.88p 31.50p 12058
14/09/2023 31.50p 33.00p 30.88p 32.00p 226679
13/09/2023 31.50p 31.50p 30.00p 31.50p 8010
12/09/2023 31.50p 33.00p 30.00p 31.50p 48127
11/09/2023 31.50p 32.80p 31.50p 31.50p 121
08/09/2023 31.50p 31.50p 30.90p 31.50p 0
07/09/2023 31.50p 32.25p 31.50p 31.50p 6147
06/09/2023 30.00p 33.00p 28.71p 31.50p 92674
05/09/2023 28.50p 30.88p 27.26p 30.00p 143215
04/09/2023 28.50p 29.00p 27.00p 28.50p 54316
01/09/2023 30.00p 30.00p 27.00p 28.00p 269966
31/08/2023 30.00p 32.00p 28.00p 30.00p 7749
30/08/2023 30.00p 30.00p 28.00p 30.00p 142776
29/08/2023 30.50p 32.00p 28.00p 30.00p 341103
25/08/2023 30.50p 33.00p 30.00p 30.50p 11104
24/08/2023 30.50p 30.75p 28.68p 30.50p 12199
23/08/2023 31.00p 31.60p 28.00p 30.50p 52851
22/08/2023 31.00p 33.00p 29.00p 29.00p 2969
21/08/2023 31.00p 31.00p 29.26p 31.00p 3207
18/08/2023 31.00p 33.00p 29.00p 31.00p 21287
17/08/2023 31.00p 32.20p 31.00p 31.00p 16158
16/08/2023 31.00p 31.95p 29.51p 31.00p 9652
15/08/2023 31.00p 33.00p 31.00p 33.00p 3735
14/08/2023 31.00p 33.00p 29.00p 31.00p 17727
11/08/2023 31.00p 32.00p 29.88p 31.00p 5800

*Close Price adjusted for both dividends and splits