Cropper (James) (CRPR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cropper (James)

Date Open High Low Close* Volume
24/12/2014 402.50p 402.50p 399.00p 402.50p 256
23/12/2014 402.50p 405.00p 396.50p 402.50p 1673
22/12/2014 402.50p 402.50p 400.00p 402.50p 3445
19/12/2014 402.50p 411.73p 402.50p 402.50p 2804
18/12/2014 402.50p 410.00p 402.50p 402.50p 1565
17/12/2014 402.50p 402.50p 400.70p 402.50p 283
16/12/2014 402.50p 402.50p 402.50p 402.50p 0
15/12/2014 402.50p 409.00p 395.00p 402.50p 5500
12/12/2014 402.50p 410.00p 402.50p 402.50p 500
11/12/2014 400.00p 410.00p 400.00p 402.50p 4700
10/12/2014 399.50p 399.50p 395.00p 399.50p 343
09/12/2014 399.50p 399.50p 395.00p 399.50p 1000
08/12/2014 400.00p 410.00p 397.50p 401.50p 1690
05/12/2014 402.50p 405.00p 397.00p 400.00p 4650
04/12/2014 400.00p 402.50p 400.00p 402.50p 0
03/12/2014 392.50p 407.00p 392.50p 400.00p 8939
02/12/2014 392.50p 392.50p 392.50p 392.50p 0
01/12/2014 392.50p 392.50p 387.25p 392.50p 8255
28/11/2014 392.50p 392.50p 385.00p 392.50p 2000
27/11/2014 392.50p 400.00p 392.50p 392.50p 3
26/11/2014 392.50p 392.50p 392.50p 392.50p 0
25/11/2014 392.50p 400.00p 386.00p 392.50p 3782
24/11/2014 387.50p 397.79p 387.50p 392.50p 1402
21/11/2014 387.50p 395.00p 385.00p 387.50p 3847
20/11/2014 387.50p 395.00p 383.00p 387.50p 2106
19/11/2014 386.50p 391.50p 385.00p 387.50p 9675
18/11/2014 400.00p 400.00p 378.51p 386.00p 11967
17/11/2014 400.00p 405.00p 396.60p 400.00p 2356
14/11/2014 405.00p 405.00p 396.50p 400.00p 4864
13/11/2014 402.50p 407.00p 402.50p 405.00p 5000
12/11/2014 405.00p 408.00p 400.00p 405.00p 11720
11/11/2014 415.00p 415.00p 405.00p 405.00p 520
10/11/2014 415.00p 415.00p 410.00p 415.00p 2660
07/11/2014 415.00p 420.00p 415.00p 415.00p 690
06/11/2014 415.00p 415.00p 414.10p 415.00p 1200
05/11/2014 412.50p 420.00p 411.00p 415.00p 2432
04/11/2014 392.50p 420.00p 392.50p 412.50p 2571
03/11/2014 379.00p 395.00p 379.00p 392.50p 5900
31/10/2014 379.00p 379.00p 379.00p 379.00p 0
30/10/2014 379.00p 379.00p 378.50p 379.00p 0
29/10/2014 367.50p 380.00p 367.50p 378.50p 2862
28/10/2014 367.50p 367.50p 367.50p 367.50p 0
27/10/2014 367.50p 367.50p 367.50p 367.50p 0
24/10/2014 367.50p 375.00p 367.50p 367.50p 530
23/10/2014 367.50p 367.50p 367.50p 367.50p 0
22/10/2014 367.50p 375.00p 364.00p 367.50p 7200
21/10/2014 367.50p 367.50p 363.90p 367.50p 700
20/10/2014 361.00p 367.50p 361.00p 367.50p 2137
17/10/2014 361.00p 361.00p 361.00p 361.00p 0
16/10/2014 361.00p 361.00p 361.00p 361.00p 0
15/10/2014 361.00p 361.00p 361.00p 361.00p 0
14/10/2014 362.50p 362.50p 355.00p 361.00p 8254
13/10/2014 365.00p 370.00p 355.00p 362.50p 2900
10/10/2014 387.50p 387.50p 359.02p 367.50p 5983
09/10/2014 387.50p 387.50p 385.00p 387.50p 550
08/10/2014 390.00p 390.00p 385.50p 387.50p 1500
07/10/2014 390.00p 390.00p 390.00p 390.00p 0
06/10/2014 390.00p 395.00p 390.00p 390.00p 0
03/10/2014 390.00p 390.00p 385.50p 390.00p 300
02/10/2014 394.00p 394.00p 385.90p 390.00p 1052
01/10/2014 394.00p 399.04p 394.00p 394.00p 2400
30/09/2014 394.00p 394.00p 385.90p 394.00p 238
29/09/2014 394.00p 395.00p 385.90p 394.00p 468
26/09/2014 397.50p 405.00p 385.00p 394.00p 14372
25/09/2014 404.50p 404.50p 389.25p 396.50p 9625
24/09/2014 404.50p 404.50p 400.00p 404.50p 106
23/09/2014 410.00p 410.00p 400.00p 404.50p 5300
22/09/2014 417.50p 417.50p 406.00p 410.00p 6087
19/09/2014 417.50p 417.50p 417.50p 417.50p 0
18/09/2014 417.50p 418.00p 407.54p 417.50p 3063
17/09/2014 417.50p 417.50p 410.00p 417.50p 1046
16/09/2014 417.50p 420.05p 417.50p 417.50p 34
15/09/2014 415.00p 420.00p 413.00p 417.50p 4500
12/09/2014 422.50p 427.00p 415.00p 415.00p 19508
11/09/2014 422.50p 427.00p 415.00p 422.50p 834
10/09/2014 425.00p 427.00p 420.00p 422.50p 7645
09/09/2014 430.00p 435.00p 420.00p 425.00p 6115
08/09/2014 410.00p 435.00p 410.00p 430.00p 5203
05/09/2014 410.00p 410.00p 410.00p 410.00p 0
04/09/2014 412.50p 415.00p 400.00p 410.00p 2973
03/09/2014 412.50p 418.50p 408.75p 412.50p 5676
02/09/2014 410.00p 420.00p 407.00p 412.50p 10433
01/09/2014 393.00p 415.00p 393.00p 410.00p 3254
29/08/2014 393.00p 399.62p 391.88p 393.00p 1123
28/08/2014 387.50p 400.00p 387.50p 393.00p 2500
27/08/2014 380.00p 387.50p 380.00p 387.50p 1000
26/08/2014 380.00p 380.00p 378.00p 380.00p 1250
22/08/2014 380.00p 385.00p 379.00p 380.00p 9782
21/08/2014 377.50p 383.50p 374.50p 380.00p 3293
20/08/2014 377.50p 383.50p 377.50p 377.50p 454
19/08/2014 377.50p 377.50p 373.50p 377.50p 78
18/08/2014 377.50p 383.55p 377.50p 377.50p 700
15/08/2014 377.50p 377.50p 373.00p 377.50p 1600
14/08/2014 375.00p 380.00p 373.00p 377.50p 3204
13/08/2014 372.50p 380.00p 372.50p 375.00p 3498
12/08/2014 367.50p 375.00p 367.50p 372.50p 2672
11/08/2014 367.50p 375.00p 360.00p 367.50p 7167
08/08/2014 367.50p 376.74p 367.50p 367.50p 2488
07/08/2014 367.50p 373.50p 365.00p 368.50p 6003
06/08/2014 367.50p 372.15p 360.00p 367.50p 2850
05/08/2014 367.50p 375.00p 360.00p 367.50p 7500
04/08/2014 367.50p 370.50p 360.00p 367.50p 2610
01/08/2014 365.00p 372.00p 365.00p 367.50p 3150
31/07/2014 365.00p 369.00p 357.50p 365.00p 2425
30/07/2014 367.50p 370.00p 360.00p 365.00p 5756
29/07/2014 367.50p 372.50p 359.80p 367.50p 0
28/07/2014 372.50p 372.50p 359.80p 367.50p 8717
25/07/2014 372.50p 372.50p 370.50p 372.50p 2650
24/07/2014 372.50p 372.50p 370.00p 372.50p 282
23/07/2014 372.50p 374.40p 370.00p 372.50p 0
22/07/2014 372.50p 374.40p 370.00p 372.50p 0
21/07/2014 372.50p 374.40p 370.00p 372.50p 11961
18/07/2014 377.50p 377.50p 372.50p 372.50p 500
17/07/2014 382.50p 385.00p 368.00p 377.50p 3785
16/07/2014 387.50p 387.50p 380.00p 382.50p 721
15/07/2014 397.50p 397.50p 385.00p 387.50p 2281
14/07/2014 397.50p 399.00p 397.50p 397.50p 372
11/07/2014 405.00p 406.00p 390.00p 397.50p 4698
10/07/2014 405.00p 405.00p 400.00p 405.00p 1883
09/07/2014 415.00p 417.50p 405.00p 405.00p 1000
08/07/2014 417.50p 418.99p 410.00p 417.50p 4100
07/07/2014 417.50p 419.00p 410.00p 417.50p 246
04/07/2014 425.00p 425.00p 415.00p 417.50p 2000
03/07/2014 425.00p 425.00p 422.00p 425.00p 2707
02/07/2014 425.00p 425.00p 420.00p 425.00p 56
01/07/2014 425.00p 430.00p 415.00p 425.00p 10716
30/06/2014 415.00p 450.00p 415.00p 425.00p 23824
27/06/2014 396.00p 415.00p 396.00p 415.00p 5795
26/06/2014 393.50p 400.00p 391.00p 396.00p 4723
25/06/2014 393.50p 396.98p 383.50p 393.50p 0
24/06/2014 385.00p 396.98p 383.50p 393.50p 3124
23/06/2014 383.50p 389.50p 378.00p 383.50p 4873
20/06/2014 383.50p 389.50p 383.50p 383.50p 771
19/06/2014 383.50p 389.50p 383.50p 383.50p 0
18/06/2014 383.50p 389.50p 383.50p 383.50p 0
17/06/2014 383.50p 389.50p 383.50p 383.50p 2371
16/06/2014 383.50p 383.50p 381.05p 383.50p 4114
13/06/2014 383.50p 390.00p 381.05p 383.50p 2450
12/06/2014 383.50p 387.00p 380.00p 383.50p 9365
11/06/2014 383.50p 389.28p 383.50p 383.50p 60
10/06/2014 383.50p 383.50p 380.00p 383.50p 678
09/06/2014 383.50p 390.00p 383.50p 383.50p 4990
06/06/2014 383.50p 385.45p 379.73p 383.50p 0
05/06/2014 380.50p 385.45p 379.73p 383.50p 7620
04/06/2014 380.50p 382.90p 380.50p 380.50p 3500
03/06/2014 380.50p 380.50p 376.00p 380.50p 0
02/06/2014 383.00p 383.00p 380.00p 380.50p 2123
30/05/2014 383.00p 383.00p 380.90p 383.00p 1423
29/05/2014 383.00p 383.00p 376.00p 383.00p 0
28/05/2014 383.00p 383.00p 376.00p 383.00p 274
27/05/2014 384.00p 384.08p 381.20p 383.00p 2766
23/05/2014 384.00p 385.20p 382.00p 384.00p 0
22/05/2014 385.00p 385.20p 382.00p 384.00p 2941
21/05/2014 385.00p 387.00p 380.48p 385.00p 6045
20/05/2014 385.00p 385.00p 384.00p 385.00p 4000
19/05/2014 385.00p 390.00p 383.30p 385.00p 22891
16/05/2014 385.00p 389.95p 385.00p 385.00p 0
15/05/2014 385.00p 389.95p 385.00p 385.00p 150
14/05/2014 385.00p 387.00p 383.50p 385.00p 0
13/05/2014 383.50p 387.00p 383.50p 385.00p 4002
12/05/2014 380.00p 390.00p 378.30p 390.00p 3570
09/05/2014 378.50p 385.00p 372.50p 372.50p 3072
08/05/2014 377.50p 383.00p 373.00p 378.50p 6683
07/05/2014 375.50p 383.00p 375.50p 377.50p 3250
06/05/2014 372.50p 383.00p 370.00p 375.50p 8473
02/05/2014 372.50p 372.50p 369.98p 372.50p 298
01/05/2014 372.50p 377.00p 368.50p 372.50p 0
30/04/2014 372.50p 377.00p 368.50p 372.50p 1200
29/04/2014 372.50p 377.00p 369.00p 372.50p 6731
28/04/2014 370.00p 375.00p 368.50p 372.50p 4783
25/04/2014 367.50p 375.00p 365.00p 370.00p 6070
24/04/2014 367.50p 367.50p 362.00p 367.50p 0
23/04/2014 367.50p 367.50p 362.00p 367.50p 1500
22/04/2014 367.50p 374.00p 362.00p 367.50p 5780
17/04/2014 367.50p 371.20p 360.00p 367.50p 2740
16/04/2014 367.50p 371.40p 362.00p 367.50p 0
15/04/2014 366.00p 371.40p 362.00p 367.50p 3888
14/04/2014 366.00p 371.40p 362.00p 366.00p 0
11/04/2014 366.00p 371.40p 362.00p 366.00p 369
10/04/2014 366.00p 372.00p 365.00p 366.00p 0
09/04/2014 366.00p 372.00p 365.00p 366.00p 0
08/04/2014 366.00p 372.00p 366.00p 366.00p 6328
07/04/2014 366.00p 367.20p 362.00p 366.00p 8495
04/04/2014 366.00p 366.00p 362.00p 366.00p 6387
03/04/2014 364.50p 367.50p 364.50p 366.00p 1954
02/04/2014 364.50p 366.00p 364.50p 364.50p 3500
01/04/2014 364.50p 364.50p 358.00p 364.50p 2800
31/03/2014 364.50p 367.00p 358.00p 364.50p 1484
28/03/2014 366.00p 367.00p 358.00p 365.00p 3345
27/03/2014 366.00p 367.80p 360.00p 366.00p 7097
26/03/2014 366.00p 366.00p 360.00p 366.00p 12183
25/03/2014 366.00p 371.88p 360.50p 366.00p 5990
24/03/2014 366.00p 371.80p 360.50p 366.00p 3626
21/03/2014 366.00p 371.80p 360.50p 366.00p 265493
20/03/2014 365.00p 371.88p 360.00p 366.00p 7534
19/03/2014 365.00p 369.75p 365.00p 365.00p 1701
18/03/2014 365.00p 369.75p 360.00p 365.00p 2671
17/03/2014 365.00p 370.00p 360.00p 370.00p 3750
14/03/2014 365.00p 369.90p 360.00p 365.00p 1358
13/03/2014 365.00p 369.80p 360.00p 365.00p 0

*Close Price adjusted for both dividends and splits