Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/10/2011 201.50p 201.50p 198.00p 201.50p 0
25/10/2011 201.50p 201.50p 198.00p 201.50p 2640
24/10/2011 202.50p 202.50p 198.00p 201.50p 1425
21/10/2011 202.50p 203.00p 198.00p 202.50p 22500
20/10/2011 202.50p 204.09p 200.50p 202.50p 0
19/10/2011 200.50p 204.09p 200.50p 202.50p 2862
18/10/2011 200.50p 202.35p 198.00p 200.50p 1600
17/10/2011 200.50p 200.50p 198.00p 200.50p 1950
14/10/2011 201.50p 201.50p 198.84p 200.50p 1000
13/10/2011 204.00p 205.05p 199.00p 201.50p 11628
12/10/2011 207.50p 208.90p 207.50p 207.50p 610
11/10/2011 206.00p 209.20p 206.00p 207.50p 3100
10/10/2011 206.00p 206.00p 202.08p 206.00p 0
07/10/2011 206.00p 206.00p 202.08p 206.00p 11000
06/10/2011 206.00p 208.96p 206.00p 206.00p 95
05/10/2011 205.00p 217.50p 198.00p 206.00p 0
04/10/2011 217.50p 217.50p 198.00p 205.00p 19687
03/10/2011 218.50p 218.50p 210.00p 217.50p 13900
30/09/2011 218.50p 218.50p 212.00p 218.50p 0
29/09/2011 218.50p 218.50p 212.00p 218.50p 1000
28/09/2011 218.50p 218.50p 212.00p 218.50p 0
27/09/2011 218.50p 218.50p 212.00p 218.50p 9660
26/09/2011 218.50p 218.50p 213.30p 218.50p 24093
23/09/2011 217.50p 218.50p 210.10p 218.50p 9000
22/09/2011 217.50p 217.50p 210.14p 217.50p 1009
21/09/2011 218.50p 218.50p 212.13p 218.50p 244
20/09/2011 217.50p 218.50p 213.00p 218.50p 250
19/09/2011 217.50p 221.25p 217.50p 217.50p 708
16/09/2011 217.50p 221.80p 217.50p 217.50p 0
15/09/2011 217.50p 221.80p 217.50p 217.50p 0
14/09/2011 217.50p 221.80p 217.50p 217.50p 5852
13/09/2011 217.50p 217.50p 210.00p 217.50p 0
12/09/2011 217.50p 217.50p 210.00p 217.50p 0
09/09/2011 217.50p 217.50p 210.00p 217.50p 0
08/09/2011 217.50p 217.50p 210.00p 217.50p 0
07/09/2011 217.50p 217.50p 210.00p 217.50p 3160
06/09/2011 217.50p 217.50p 210.00p 217.50p 0
05/09/2011 217.50p 217.50p 210.00p 217.50p 0
02/09/2011 217.50p 217.50p 210.00p 217.50p 0
01/09/2011 215.00p 217.50p 210.00p 217.50p 4500
31/08/2011 215.00p 216.74p 212.50p 215.00p 0
30/08/2011 212.50p 216.74p 212.50p 215.00p 1500
26/08/2011 212.50p 216.25p 212.50p 212.50p 0
25/08/2011 212.50p 216.25p 212.50p 212.50p 2
24/08/2011 212.50p 216.22p 203.75p 212.50p 0
23/08/2011 212.50p 216.22p 203.75p 212.50p 0
22/08/2011 212.50p 216.22p 203.75p 212.50p 0
19/08/2011 210.00p 216.22p 203.75p 212.50p 6281
18/08/2011 213.50p 213.50p 206.00p 210.00p 6173
17/08/2011 213.50p 213.50p 210.25p 213.50p 1000
16/08/2011 213.50p 220.00p 212.50p 213.50p 0
15/08/2011 213.50p 220.00p 212.50p 213.50p 0
12/08/2011 212.50p 220.00p 212.50p 212.50p -1000
11/08/2011 212.50p 220.00p 212.50p 212.50p 1000
10/08/2011 212.50p 212.50p 200.00p 212.50p 0
09/08/2011 207.50p 212.50p 200.00p 212.50p 0
08/08/2011 207.50p 210.00p 200.00p 209.00p 11933
05/08/2011 207.50p 210.00p 205.00p 208.50p 0
04/08/2011 212.50p 212.50p 205.00p 210.00p 1301
03/08/2011 222.50p 222.50p 200.00p 212.50p 24190
02/08/2011 225.00p 233.00p 222.10p 227.50p 16591
01/08/2011 225.00p 230.00p 225.00p 225.00p 9464
29/07/2011 222.50p 226.71p 222.50p 225.00p 3500
28/07/2011 222.50p 222.50p 215.00p 222.50p 5000
27/07/2011 222.50p 222.50p 215.00p 222.50p 7200
26/07/2011 222.50p 222.50p 218.75p 222.50p 750
25/07/2011 222.50p 226.43p 218.15p 222.50p 0
22/07/2011 222.50p 226.43p 218.15p 222.50p 22163
21/07/2011 222.50p 226.25p 222.50p 222.50p 0
20/07/2011 222.50p 226.25p 222.50p 222.50p 8188
19/07/2011 219.00p 225.00p 219.00p 222.50p 15944
18/07/2011 218.50p 221.50p 218.50p 219.00p 2500
15/07/2011 224.00p 224.00p 213.00p 218.50p 7567
14/07/2011 225.00p 227.50p 216.00p 224.00p 18000
13/07/2011 230.00p 235.00p 225.00p 225.00p 0
12/07/2011 235.00p 235.00p 225.00p 230.00p 4750
11/07/2011 242.50p 242.50p 230.00p 235.00p 25063
08/07/2011 239.00p 245.00p 239.00p 242.50p 375
07/07/2011 239.00p 239.00p 233.00p 239.00p 66500
06/07/2011 238.50p 248.00p 236.00p 239.00p 22050
05/07/2011 231.00p 242.00p 228.20p 238.50p 79287
04/07/2011 225.00p 230.00p 223.00p 230.00p 59851
01/07/2011 225.00p 229.00p 222.00p 225.00p 55250
30/06/2011 220.00p 225.00p 217.90p 225.00p 23042
29/06/2011 232.00p 232.00p 215.00p 220.00p 16555
28/06/2011 192.50p 243.72p 184.50p 229.50p 72612
27/06/2011 184.50p 187.00p 184.50p 184.50p 0
24/06/2011 184.50p 187.00p 184.50p 184.50p 0
23/06/2011 187.00p 187.00p 184.50p 184.50p 3675
22/06/2011 187.00p 189.75p 187.00p 187.00p 1
21/06/2011 187.00p 190.00p 187.00p 187.00p 0
20/06/2011 188.00p 190.00p 187.00p 187.00p 1840
17/06/2011 187.00p 190.00p 185.86p 188.00p 0
16/06/2011 188.00p 190.00p 185.86p 187.00p 2500
15/06/2011 187.50p 193.00p 187.50p 188.00p 4682
14/06/2011 186.00p 187.50p 184.24p 187.50p 0
13/06/2011 186.00p 186.00p 184.24p 186.00p 2252
10/06/2011 187.00p 192.00p 187.00p 187.00p 500
09/06/2011 187.00p 193.50p 187.00p 187.00p 0
08/06/2011 187.00p 193.50p 187.00p 187.00p 1707
07/06/2011 187.00p 191.90p 185.00p 187.00p 13899
06/06/2011 183.50p 190.00p 183.50p 187.00p 4026
03/06/2011 183.50p 183.50p 183.50p 183.50p 1250
02/06/2011 180.00p 186.00p 180.00p 183.50p 5630
01/06/2011 179.00p 186.00p 179.00p 180.00p 7977
31/05/2011 178.50p 182.00p 178.50p 179.00p 196000
27/05/2011 175.00p 181.93p 173.74p 178.50p 11300
26/05/2011 173.50p 173.50p 172.10p 173.50p 1394
25/05/2011 173.50p 173.50p 173.50p 173.50p 0
24/05/2011 173.50p 173.50p 173.50p 173.50p 0
23/05/2011 173.50p 173.50p 173.50p 173.50p 0
20/05/2011 173.50p 173.50p 173.50p 173.50p 0
19/05/2011 173.50p 175.00p 171.50p 173.50p 0
18/05/2011 172.50p 175.00p 171.50p 173.50p 1777
17/05/2011 171.00p 175.00p 170.00p 172.50p 3000
16/05/2011 171.00p 175.00p 169.00p 171.00p 0
13/05/2011 171.00p 175.00p 169.00p 171.00p 1363
12/05/2011 165.00p 172.00p 165.00p 171.00p 4000
11/05/2011 165.00p 168.00p 163.00p 165.00p 16459
10/05/2011 166.00p 166.00p 162.80p 165.00p 4000
09/05/2011 166.00p 166.00p 162.80p 166.00p 10060
06/05/2011 163.50p 167.50p 163.50p 166.00p 0
05/05/2011 165.00p 167.50p 165.00p 165.00p 0
04/05/2011 166.50p 167.50p 165.00p 165.00p 40000
03/05/2011 166.50p 168.00p 165.60p 166.50p 1029
28/04/2011 166.50p 168.00p 166.50p 166.50p 500
27/04/2011 166.50p 168.00p 165.60p 166.50p 1450
26/04/2011 166.50p 168.00p 166.50p 166.50p 700
21/04/2011 167.50p 170.00p 166.50p 166.50p 0
20/04/2011 167.50p 170.00p 167.50p 167.50p 620
19/04/2011 168.50p 168.50p 167.00p 167.50p 2013
18/04/2011 170.00p 173.00p 168.50p 168.50p 0
15/04/2011 170.00p 173.00p 169.00p 170.00p 0
14/04/2011 170.00p 173.00p 169.00p 170.00p 0
13/04/2011 170.00p 173.00p 169.00p 170.00p 0
12/04/2011 169.00p 173.00p 169.00p 170.00p 0
11/04/2011 169.00p 173.00p 169.00p 169.00p 0
08/04/2011 169.00p 173.00p 169.00p 169.00p 0
07/04/2011 169.00p 173.00p 169.00p 169.00p 115
06/04/2011 168.00p 173.00p 168.00p 169.00p 1000
05/04/2011 168.00p 173.00p 166.00p 168.00p 0
04/04/2011 166.00p 173.00p 166.00p 168.00p 5871
01/04/2011 165.00p 170.00p 165.00p 166.00p 5000
31/03/2011 165.00p 165.00p 164.00p 165.00p 1150
30/03/2011 165.00p 170.00p 164.00p 165.00p 3512
29/03/2011 164.00p 170.00p 162.64p 166.00p 15700
28/03/2011 164.00p 167.92p 162.64p 164.00p 10586
25/03/2011 163.00p 167.90p 163.00p 164.00p 10643
24/03/2011 163.00p 164.65p 158.45p 163.00p 0
23/03/2011 162.50p 164.65p 158.45p 163.00p 2400
22/03/2011 162.50p 166.65p 160.50p 162.50p 0
21/03/2011 165.00p 166.65p 160.50p 162.50p 2279
18/03/2011 167.00p 167.00p 160.50p 165.00p 1950
17/03/2011 167.00p 167.00p 165.00p 167.00p 4800
16/03/2011 170.00p 172.00p 166.00p 167.00p 10000
15/03/2011 173.50p 173.50p 170.00p 170.00p 3175
14/03/2011 175.00p 180.00p 175.00p 175.00p 2097
11/03/2011 177.50p 177.50p 175.00p 175.00p 0
10/03/2011 177.50p 177.50p 176.00p 177.50p 50000
09/03/2011 177.50p 178.00p 177.50p 177.50p 0
08/03/2011 176.00p 178.00p 177.50p 177.50p 1470
07/03/2011 176.00p 178.00p 175.00p 176.00p 0
04/03/2011 178.50p 178.00p 175.00p 176.00p 3685
03/03/2011 178.50p 179.40p 178.50p 178.50p 0
02/03/2011 179.00p 179.40p 178.50p 178.50p 1000
01/03/2011 179.00p 179.40p 179.00p 179.00p 4000
28/02/2011 178.00p 179.40p 179.00p 179.00p 1775
25/02/2011 179.00p 180.00p 178.00p 178.00p 0
24/02/2011 180.00p 180.00p 179.00p 179.00p 0
23/02/2011 180.00p 180.00p 179.50p 180.00p 0
22/02/2011 180.00p 180.00p 179.50p 180.00p 0
21/02/2011 180.00p 180.00p 179.50p 180.00p 1632
18/02/2011 178.00p 180.00p 180.00p 180.00p 0
17/02/2011 178.00p 182.92p 176.50p 178.00p 0
16/02/2011 183.00p 182.92p 176.50p 178.00p 6593
15/02/2011 176.00p 183.00p 180.00p 183.00p 2500
14/02/2011 175.00p 179.92p 171.50p 176.00p 1400
11/02/2011 173.00p 176.00p 173.00p 176.00p 5000
10/02/2011 173.20p 176.00p 173.20p 176.00p 106
09/02/2011 176.00p 179.92p 175.00p 176.00p 0
08/02/2011 176.00p 179.92p 175.00p 176.00p 0
07/02/2011 179.92p 179.92p 176.00p 176.00p 111
04/02/2011 176.00p 176.00p 174.08p 176.00p 0
03/02/2011 176.00p 176.00p 174.08p 176.00p 0
02/02/2011 174.08p 176.00p 174.08p 176.00p 800
01/02/2011 176.00p 176.00p 174.08p 176.00p 106
31/01/2011 178.50p 178.50p 176.00p 176.00p 0
28/01/2011 177.00p 178.50p 177.00p 178.50p 0
27/01/2011 176.00p 180.00p 176.00p 177.00p 2950
26/01/2011 176.00p 179.92p 176.00p 176.00p 1300
25/01/2011 176.00p 176.00p 176.00p 176.00p 0
24/01/2011 176.00p 177.00p 176.00p 176.00p 0
21/01/2011 178.50p 178.50p 176.00p 176.00p 10000
20/01/2011 175.00p 182.00p 172.00p 178.50p 880
19/01/2011 175.00p 175.00p 175.00p 175.00p 0
18/01/2011 172.00p 177.00p 172.00p 175.00p 3600
17/01/2011 177.00p 177.00p 172.00p 172.00p 7
14/01/2011 177.00p 177.00p 172.00p 172.00p 1858
13/01/2011 172.00p 172.00p 172.00p 172.00p 0
12/01/2011 172.00p 172.00p 172.00p 172.00p 1000

*Close Price adjusted for both dividends and splits