Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/10/2022 35.50p 37.00p 35.50p 35.50p 5108
20/10/2022 35.50p 37.00p 34.51p 35.50p 17743
19/10/2022 35.50p 35.50p 34.30p 35.50p 27324
18/10/2022 35.50p 35.69p 34.51p 34.60p 25885
17/10/2022 35.50p 35.50p 34.00p 35.50p 1164
14/10/2022 35.50p 37.00p 34.00p 35.50p 1890
13/10/2022 36.00p 36.00p 34.00p 35.00p 12313
12/10/2022 36.00p 36.00p 34.24p 36.00p 3826
11/10/2022 36.00p 38.00p 34.26p 35.30p 49595
10/10/2022 36.00p 36.00p 34.33p 36.00p 9692
07/10/2022 36.00p 38.00p 34.26p 36.00p 44318
06/10/2022 36.00p 36.00p 34.71p 36.00p 36069
05/10/2022 36.00p 38.00p 34.71p 36.00p 3677
04/10/2022 36.00p 36.19p 34.61p 36.00p 15115
03/10/2022 36.00p 38.00p 34.00p 36.00p 37
30/09/2022 36.00p 36.19p 34.56p 36.00p 3719
29/09/2022 36.00p 38.00p 36.00p 36.00p 14100
28/09/2022 36.00p 37.50p 34.55p 37.50p 68500
27/09/2022 36.00p 38.00p 34.00p 36.00p 10855
26/09/2022 36.00p 36.89p 35.26p 36.00p 1621880
23/09/2022 36.50p 38.00p 36.00p 36.00p 57297
22/09/2022 36.00p 37.00p 35.83p 36.50p 332981
21/09/2022 36.50p 38.00p 35.15p 37.50p 21359
20/09/2022 36.50p 37.50p 36.50p 36.50p 29000
16/09/2022 36.00p 36.50p 34.26p 36.50p 65764
15/09/2022 36.00p 38.00p 35.00p 36.00p 25355
14/09/2022 35.50p 36.82p 35.50p 35.50p 1439
13/09/2022 36.00p 37.00p 36.00p 36.50p 46417
12/09/2022 35.50p 37.00p 34.55p 36.40p 100123
09/09/2022 35.50p 36.74p 35.00p 35.50p 23447
08/09/2022 35.00p 37.00p 34.56p 36.00p 23038
07/09/2022 36.00p 37.00p 34.11p 35.00p 111577
06/09/2022 36.00p 37.00p 35.12p 36.00p 33984
05/09/2022 36.50p 38.00p 35.00p 37.00p 100709
02/09/2022 35.50p 37.00p 35.00p 36.00p 60444
01/09/2022 35.00p 35.90p 34.71p 35.50p 44977
31/08/2022 38.00p 38.00p 34.60p 35.00p 206673
30/08/2022 38.00p 38.00p 36.50p 38.00p 48117
26/08/2022 38.00p 40.00p 36.75p 38.00p 29592
25/08/2022 38.00p 38.89p 36.57p 38.00p 30675
24/08/2022 38.00p 40.00p 37.61p 38.00p 3509
23/08/2022 38.00p 38.99p 38.00p 38.00p 14
22/08/2022 38.00p 39.44p 37.50p 38.00p 70438
19/08/2022 41.00p 42.00p 36.55p 38.00p 89374
18/08/2022 42.00p 43.00p 39.00p 41.00p 71961
17/08/2022 42.00p 42.00p 41.11p 42.00p 29254
16/08/2022 42.00p 42.40p 41.11p 42.00p 34515
15/08/2022 42.00p 42.50p 41.00p 42.00p 44166
12/08/2022 42.00p 42.67p 42.00p 42.00p 2463
11/08/2022 42.00p 43.00p 41.89p 42.00p 32409
10/08/2022 42.00p 43.00p 41.00p 42.00p 36678
09/08/2022 43.00p 43.00p 41.50p 42.00p 92020
08/08/2022 43.00p 43.00p 41.75p 43.00p 29553
05/08/2022 43.00p 45.00p 41.67p 43.00p 41084
04/08/2022 43.50p 43.50p 42.00p 43.50p 33134
03/08/2022 43.50p 43.70p 43.50p 43.50p 4781
02/08/2022 45.50p 45.50p 42.77p 43.50p 56885
01/08/2022 45.00p 48.00p 43.67p 45.50p 22572
29/07/2022 46.00p 47.00p 44.84p 45.00p 67452
28/07/2022 46.00p 47.00p 45.00p 46.20p 57171
27/07/2022 44.50p 47.00p 44.50p 45.00p 77626
26/07/2022 41.50p 46.89p 40.55p 44.50p 324026
25/07/2022 39.50p 43.00p 39.08p 41.50p 154159
22/07/2022 38.00p 40.89p 37.00p 39.50p 153489
21/07/2022 38.00p 39.00p 37.00p 38.00p 148449
20/07/2022 40.00p 41.00p 36.25p 38.00p 672886
19/07/2022 39.00p 41.00p 39.00p 40.00p 33126
18/07/2022 39.00p 40.67p 39.00p 39.00p 48059
15/07/2022 41.50p 43.00p 38.19p 39.50p 208559
14/07/2022 40.00p 43.00p 40.00p 41.50p 182983
13/07/2022 39.50p 42.00p 38.00p 41.00p 210960
12/07/2022 51.00p 53.20p 35.00p 39.00p 1456063
11/07/2022 49.50p 56.12p 48.00p 54.40p 96747
08/07/2022 49.50p 51.70p 47.00p 51.00p 118054
07/07/2022 49.50p 49.50p 49.38p 49.50p 878
06/07/2022 49.50p 49.50p 49.50p 49.50p 0
05/07/2022 49.50p 51.95p 47.66p 49.50p 11609
04/07/2022 50.00p 52.00p 48.00p 49.50p 168047
01/07/2022 50.00p 50.99p 48.36p 50.00p 8267
30/06/2022 50.00p 50.00p 48.55p 50.00p 20000
29/06/2022 49.50p 52.00p 49.36p 50.00p 26545
28/06/2022 49.50p 50.70p 48.00p 49.50p 21683
27/06/2022 49.50p 50.25p 48.05p 49.50p 137426
24/06/2022 49.50p 49.92p 49.50p 49.50p 35947
23/06/2022 50.50p 50.50p 48.30p 49.50p 31773
22/06/2022 51.00p 54.00p 48.00p 50.50p 124104
21/06/2022 51.50p 51.50p 49.08p 51.00p 3574
20/06/2022 52.50p 55.00p 50.10p 51.50p 29795
17/06/2022 52.50p 54.40p 50.81p 52.50p 15489
16/06/2022 52.50p 53.00p 50.10p 53.00p 21964
15/06/2022 52.50p 52.60p 52.15p 52.50p 46233
14/06/2022 52.50p 53.00p 50.10p 52.50p 173373
13/06/2022 52.50p 54.80p 51.33p 54.80p 84220
10/06/2022 52.50p 55.00p 52.31p 52.40p 76359
09/06/2022 56.50p 57.22p 51.00p 53.80p 142882
08/06/2022 56.50p 57.39p 55.10p 57.00p 62393
07/06/2022 56.50p 59.00p 55.60p 56.50p 20173
06/06/2022 57.00p 59.00p 54.00p 58.40p 44664
01/06/2022 57.50p 59.20p 56.00p 57.00p 12126
31/05/2022 57.50p 58.45p 56.33p 57.50p 15598
30/05/2022 57.50p 58.89p 56.21p 57.50p 6466
27/05/2022 57.50p 58.20p 56.00p 57.50p 39672
26/05/2022 53.50p 57.50p 53.50p 57.50p 55352
25/05/2022 57.50p 58.00p 53.00p 56.00p 163343
24/05/2022 57.50p 58.90p 56.19p 57.50p 50972
23/05/2022 57.50p 60.00p 56.11p 58.00p 32446
20/05/2022 57.50p 60.00p 55.75p 57.50p 23820
19/05/2022 57.50p 59.40p 55.50p 59.00p 57420
18/05/2022 54.00p 59.50p 53.11p 57.50p 40904
17/05/2022 52.50p 55.89p 50.51p 54.00p 126385
16/05/2022 52.50p 53.00p 51.12p 52.50p 30236
13/05/2022 52.00p 53.70p 50.12p 52.50p 141877
12/05/2022 52.00p 52.00p 50.00p 50.00p 89535
11/05/2022 52.00p 52.00p 50.20p 52.00p 26028
10/05/2022 52.50p 53.75p 50.23p 51.20p 70791
09/05/2022 55.50p 55.90p 50.00p 52.50p 48976
06/05/2022 58.50p 58.50p 51.69p 56.00p 185644
05/05/2022 58.50p 58.50p 57.11p 58.50p 14092
04/05/2022 60.00p 62.00p 57.00p 58.50p 77461
03/05/2022 60.00p 61.60p 58.88p 60.00p 57552
29/04/2022 59.00p 61.50p 59.00p 60.00p 94113
28/04/2022 60.00p 61.00p 58.67p 59.00p 267607
27/04/2022 60.00p 62.00p 59.55p 60.00p 64767
26/04/2022 60.00p 61.00p 60.00p 60.00p 77579
25/04/2022 59.50p 62.00p 59.26p 60.00p 158472
22/04/2022 60.00p 61.00p 59.00p 60.00p 80835
21/04/2022 60.00p 60.60p 59.63p 60.00p 39973
20/04/2022 61.50p 61.50p 59.55p 60.00p 49123
19/04/2022 61.50p 61.50p 59.92p 61.50p 20717
14/04/2022 61.50p 64.00p 59.92p 61.50p 44329
13/04/2022 61.50p 62.00p 59.78p 61.50p 41076
12/04/2022 63.00p 64.00p 59.77p 61.50p 77356
11/04/2022 62.00p 63.90p 62.00p 63.00p 46381
08/04/2022 63.50p 65.20p 60.50p 64.00p 161416
07/04/2022 59.00p 65.70p 57.79p 63.50p 209088
06/04/2022 59.50p 61.20p 57.67p 61.00p 130870
05/04/2022 60.50p 61.00p 59.00p 59.50p 118124
04/04/2022 60.50p 62.00p 59.00p 60.50p 139652
01/04/2022 60.50p 62.70p 59.00p 60.50p 41741
31/03/2022 60.50p 61.60p 59.71p 60.50p 5287
30/03/2022 60.50p 61.80p 59.71p 60.50p 66530
29/03/2022 60.50p 61.22p 59.55p 60.50p 97677
28/03/2022 60.50p 61.33p 59.38p 60.50p 27064
25/03/2022 60.00p 61.20p 59.20p 60.00p 139258
24/03/2022 60.00p 61.00p 58.00p 60.00p 145221
23/03/2022 61.50p 61.50p 59.00p 60.00p 310876
22/03/2022 61.50p 63.00p 61.00p 61.50p 167074
21/03/2022 59.00p 63.00p 59.00p 61.50p 320760
18/03/2022 58.50p 60.00p 57.18p 59.00p 141407
17/03/2022 61.00p 62.00p 57.00p 57.00p 199009
16/03/2022 62.50p 63.41p 60.66p 62.00p 118093
15/03/2022 64.00p 65.00p 60.00p 62.50p 291412
14/03/2022 64.50p 65.25p 62.00p 64.00p 25158
11/03/2022 63.50p 65.00p 62.00p 64.40p 38428
10/03/2022 66.50p 68.00p 62.00p 65.00p 147609
09/03/2022 56.00p 68.00p 56.00p 67.00p 178008
08/03/2022 53.00p 57.40p 52.26p 56.00p 229050
07/03/2022 57.50p 60.00p 50.00p 54.00p 589173
04/03/2022 63.00p 64.00p 55.10p 57.50p 571585
03/03/2022 64.50p 66.24p 62.66p 64.00p 129546
02/03/2022 64.50p 67.00p 63.55p 64.50p 99378
01/03/2022 70.50p 72.00p 63.77p 64.20p 141127
28/02/2022 70.50p 71.00p 69.06p 70.50p 19117
25/02/2022 70.50p 71.90p 69.50p 70.00p 20023
24/02/2022 71.00p 71.19p 69.00p 70.50p 99545
23/02/2022 71.50p 72.29p 70.00p 72.00p 45345
22/02/2022 75.00p 75.00p 70.00p 71.50p 92216
21/02/2022 75.00p 76.35p 73.26p 75.00p 77924
18/02/2022 75.00p 76.40p 73.10p 75.00p 14151
17/02/2022 73.00p 77.00p 71.75p 75.00p 27949
16/02/2022 68.50p 73.97p 67.88p 73.00p 127563
15/02/2022 70.00p 70.90p 67.00p 69.00p 401676
14/02/2022 76.00p 77.00p 67.59p 71.00p 486839
11/02/2022 76.50p 78.00p 74.61p 76.00p 50785
10/02/2022 76.00p 77.00p 75.26p 76.00p 45634
09/02/2022 75.00p 77.00p 73.70p 76.00p 96342
08/02/2022 76.00p 76.44p 73.55p 75.00p 188492
07/02/2022 76.00p 76.64p 75.00p 75.00p 45702
04/02/2022 77.00p 77.68p 75.26p 76.00p 98225
03/02/2022 79.00p 80.80p 75.00p 77.00p 87847
02/02/2022 80.00p 80.95p 78.67p 79.00p 39763
01/02/2022 83.00p 83.00p 79.95p 80.00p 85925
31/01/2022 82.00p 85.00p 80.66p 82.60p 66689
28/01/2022 80.00p 83.50p 79.51p 82.00p 55933
27/01/2022 78.50p 81.69p 78.50p 80.00p 25002
26/01/2022 76.50p 82.00p 76.50p 79.50p 171612
25/01/2022 79.00p 80.00p 75.20p 76.00p 77211
24/01/2022 79.50p 80.90p 78.00p 78.00p 126685
21/01/2022 80.50p 81.00p 78.00p 80.00p 283211
20/01/2022 80.00p 81.00p 79.25p 81.00p 25859
19/01/2022 81.50p 83.00p 78.00p 80.00p 379321
18/01/2022 83.50p 87.79p 80.60p 82.00p 698127
17/01/2022 80.00p 85.00p 79.10p 85.00p 288936
14/01/2022 84.50p 85.00p 78.63p 80.00p 186115
13/01/2022 84.50p 85.30p 83.00p 84.50p 96757
12/01/2022 78.50p 88.00p 78.00p 84.80p 362863
10/01/2022 84.00p 84.70p 75.68p 79.00p 317520
07/01/2022 86.00p 87.00p 81.00p 84.60p 258581
06/01/2022 88.50p 88.60p 85.00p 85.60p 85822
05/01/2022 90.50p 90.50p 87.00p 88.50p 187254

*Close Price adjusted for both dividends and splits