Craneware (CRW) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Craneware

Date Open High Low Close* Volume
09/12/2025 1,970.00p 2,040.00p 1,937.36p 1,965.00p 62870
08/12/2025 2,040.00p 2,050.00p 1,965.00p 1,970.00p 58448
05/12/2025 2,040.00p 2,100.00p 1,960.00p 2,030.00p 25414
04/12/2025 2,060.00p 2,140.00p 2,010.00p 2,030.00p 27835
03/12/2025 2,110.00p 2,150.00p 2,050.00p 2,060.00p 85882
02/12/2025 2,050.00p 2,140.00p 2,050.00p 2,110.00p 60603
01/12/2025 2,170.00p 2,220.00p 2,060.00p 2,060.00p 121901
28/11/2025 2,220.00p 2,220.00p 2,160.00p 2,180.00p 44127
27/11/2025 2,100.00p 2,230.00p 2,090.00p 2,190.00p 92580
26/11/2025 2,200.00p 2,200.00p 2,120.00p 2,140.00p 95939
25/11/2025 2,160.00p 2,190.00p 2,140.00p 2,180.00p 82025
24/11/2025 2,190.00p 2,190.00p 2,130.00p 2,160.00p 63425
21/11/2025 2,100.00p 2,200.00p 2,080.00p 2,170.00p 224999
20/11/2025 2,030.00p 2,140.00p 2,023.00p 2,120.00p 82483
19/11/2025 2,080.00p 2,090.00p 1,975.00p 2,010.00p 59600
18/11/2025 2,000.00p 2,080.00p 1,980.50p 2,040.00p 142779
17/11/2025 2,080.00p 2,100.00p 2,030.00p 2,040.00p 55250
14/11/2025 2,070.00p 2,140.00p 2,010.00p 2,100.00p 35644
13/11/2025 2,100.00p 2,140.00p 2,055.00p 2,080.00p 39966
12/11/2025 2,130.00p 2,180.00p 2,100.00p 2,100.00p 36087
11/11/2025 2,150.00p 2,170.00p 2,100.00p 2,160.00p 50431
10/11/2025 2,190.00p 2,200.00p 2,130.00p 2,130.00p 57974
07/11/2025 2,150.00p 2,200.00p 2,129.30p 2,170.00p 71365
06/11/2025 2,240.00p 2,250.00p 2,140.00p 2,140.00p 58897
05/11/2025 2,320.00p 2,340.00p 2,210.00p 2,240.00p 227630
04/11/2025 2,260.00p 2,320.00p 2,192.00p 2,320.00p 84781
03/11/2025 2,350.00p 2,350.00p 2,200.00p 2,250.00p 33785
31/10/2025 2,350.00p 2,350.00p 2,220.00p 2,250.00p 67655
30/10/2025 2,350.00p 2,350.00p 2,210.00p 2,270.00p 66042
29/10/2025 2,310.00p 2,390.00p 2,220.00p 2,250.00p 40868
28/10/2025 2,430.00p 2,430.00p 2,330.00p 2,330.00p 66210
27/10/2025 2,400.00p 2,450.00p 2,300.00p 2,360.00p 97459
24/10/2025 2,370.00p 2,370.00p 2,300.00p 2,350.00p 24046
23/10/2025 2,250.00p 2,370.00p 2,210.00p 2,370.00p 242899
22/10/2025 2,210.00p 2,240.00p 2,130.00p 2,220.00p 274935
21/10/2025 2,270.00p 2,290.00p 2,210.00p 2,230.00p 118218
20/10/2025 2,250.00p 2,340.00p 2,220.00p 2,290.00p 197587
17/10/2025 2,410.00p 2,410.00p 2,230.00p 2,230.00p 33789
16/10/2025 2,320.00p 2,400.00p 2,210.76p 2,390.00p 322800
15/10/2025 2,340.00p 2,340.00p 2,210.00p 2,210.00p 82606
14/10/2025 2,300.00p 2,410.00p 2,220.00p 2,270.00p 43742
13/10/2025 2,300.00p 2,430.00p 2,300.00p 2,310.00p 24317
10/10/2025 2,340.00p 2,420.00p 2,300.00p 2,320.00p 62565
09/10/2025 2,330.00p 2,430.00p 2,310.00p 2,390.00p 270339
08/10/2025 2,320.00p 2,430.00p 2,310.00p 2,350.00p 139119
07/10/2025 2,340.00p 2,396.00p 2,340.00p 2,360.00p 51575
06/10/2025 2,450.00p 2,450.00p 2,330.00p 2,360.00p 34094
03/10/2025 2,350.00p 2,440.00p 2,330.00p 2,380.00p 335832
02/10/2025 2,390.00p 2,440.00p 2,320.00p 2,370.00p 166735
01/10/2025 2,310.00p 2,410.40p 2,310.00p 2,380.00p 336195
30/09/2025 2,390.00p 2,400.00p 2,330.00p 2,390.00p 91096
29/09/2025 2,320.00p 2,400.00p 2,315.00p 2,390.00p 141435
26/09/2025 2,230.00p 2,350.00p 2,230.00p 2,330.00p 51528
25/09/2025 2,300.00p 2,340.00p 2,220.00p 2,270.00p 80273
24/09/2025 2,280.00p 2,372.03p 2,280.00p 2,290.00p 46503
23/09/2025 2,340.00p 2,401.60p 2,259.00p 2,320.00p 118085
22/09/2025 2,490.00p 2,500.00p 2,250.00p 2,250.00p 61729
19/09/2025 2,420.00p 2,490.00p 2,350.00p 2,380.00p 41377
18/09/2025 2,520.00p 2,644.00p 2,400.00p 2,400.00p 173463
17/09/2025 2,490.00p 2,620.00p 2,450.00p 2,600.00p 651975
16/09/2025 2,415.00p 2,415.00p 2,330.00p 2,500.00p 269384
15/09/2025 2,415.00p 2,430.00p 2,221.80p 2,330.00p 932203
12/09/2025 2,375.00p 2,400.00p 2,250.00p 2,270.00p 63251
11/09/2025 2,200.00p 2,340.00p 2,200.00p 2,400.00p 47105
10/09/2025 2,200.00p 2,350.00p 2,150.00p 2,340.00p 610528
09/09/2025 2,160.00p 2,199.00p 2,110.00p 2,150.00p 203788
08/09/2025 2,195.00p 2,200.00p 2,125.00p 2,130.00p 18466
05/09/2025 2,155.00p 2,190.00p 2,110.00p 2,130.00p 16184
04/09/2025 2,155.00p 2,200.00p 2,110.00p 2,140.00p 22468
03/09/2025 2,145.00p 2,190.00p 2,100.00p 2,150.00p 18693
02/09/2025 2,140.00p 2,180.00p 2,100.00p 2,150.00p 13148
01/09/2025 2,225.00p 2,250.00p 2,150.00p 2,150.00p 43239
29/08/2025 2,170.00p 2,200.00p 2,130.00p 2,140.00p 84756
28/08/2025 2,190.00p 2,195.00p 2,104.00p 2,150.00p 31449
27/08/2025 2,205.00p 2,230.00p 2,180.00p 2,190.00p 28776
26/08/2025 2,225.00p 2,250.00p 2,180.00p 2,200.00p 54579
22/08/2025 2,225.00p 2,250.00p 2,200.00p 2,250.00p 13445
21/08/2025 2,245.00p 2,270.00p 2,220.00p 2,250.00p 9403
20/08/2025 2,260.00p 2,300.00p 2,220.00p 2,250.00p 23879
19/08/2025 2,240.00p 2,260.00p 2,220.00p 2,230.00p 67896
18/08/2025 2,250.00p 2,300.00p 2,220.00p 2,240.00p 46089
15/08/2025 2,230.00p 2,300.00p 2,220.00p 2,280.00p 56832
14/08/2025 2,215.00p 2,240.00p 2,170.00p 2,240.00p 34542
13/08/2025 2,265.00p 2,280.00p 2,180.00p 2,210.00p 55566
12/08/2025 2,280.00p 2,300.00p 2,250.00p 2,250.00p 53775
11/08/2025 2,355.00p 2,360.00p 2,280.00p 2,290.00p 53900
08/08/2025 2,415.00p 2,450.00p 2,335.00p 2,360.00p 18044
07/08/2025 2,380.00p 2,450.00p 2,360.00p 2,380.00p 31566
06/08/2025 2,390.00p 2,450.00p 2,330.00p 2,450.00p 79181
05/08/2025 2,345.00p 2,400.00p 2,340.00p 2,390.00p 185063
04/08/2025 2,275.00p 2,370.00p 2,260.00p 2,370.00p 64025
01/08/2025 2,260.00p 2,290.00p 2,210.00p 2,260.00p 136394
31/07/2025 2,225.00p 2,260.00p 2,210.00p 2,220.00p 65674
30/07/2025 2,355.00p 2,355.00p 2,219.30p 2,220.00p 44874
29/07/2025 2,370.00p 2,400.00p 2,310.00p 2,340.00p 19353
28/07/2025 2,350.00p 2,450.00p 2,300.00p 2,360.00p 35388
25/07/2025 2,350.00p 2,400.00p 2,300.00p 2,350.00p 21922
24/07/2025 2,375.00p 2,400.00p 2,300.00p 2,340.00p 18501
23/07/2025 2,375.00p 2,400.00p 2,350.00p 2,360.00p 36442
22/07/2025 2,390.00p 2,420.00p 2,350.00p 2,390.00p 12418
21/07/2025 2,500.00p 2,530.00p 2,360.00p 2,410.00p 125966
18/07/2025 2,505.00p 2,505.00p 2,450.00p 2,460.00p 31353
17/07/2025 2,485.00p 2,580.00p 2,457.80p 2,480.00p 134915
16/07/2025 2,370.00p 2,550.00p 2,324.50p 2,480.00p 303279
15/07/2025 2,250.00p 2,270.00p 2,200.00p 2,250.00p 32188
14/07/2025 2,225.00p 2,270.00p 2,210.00p 2,270.00p 91974
11/07/2025 2,240.00p 2,270.00p 2,210.00p 2,220.00p 30295
10/07/2025 2,240.00p 2,270.00p 2,210.00p 2,250.00p 116645
09/07/2025 2,240.00p 2,270.00p 2,213.50p 2,240.00p 30629
08/07/2025 2,240.00p 2,270.00p 2,210.00p 2,220.00p 186367
07/07/2025 2,205.00p 2,250.00p 2,160.00p 2,250.00p 22915
04/07/2025 2,190.00p 2,250.00p 2,165.00p 2,240.00p 20068
03/07/2025 2,190.00p 2,220.00p 2,178.60p 2,200.00p 130420
02/07/2025 2,185.00p 2,230.00p 2,160.00p 2,190.00p 100284
01/07/2025 2,140.00p 2,189.50p 2,120.00p 2,180.00p 126986
30/06/2025 2,090.00p 2,150.00p 2,080.00p 2,120.00p 42931
27/06/2025 2,115.00p 2,150.00p 2,080.00p 2,100.00p 56657
26/06/2025 2,100.00p 2,190.00p 2,080.00p 2,100.00p 38748
25/06/2025 2,160.00p 2,200.00p 2,080.00p 2,080.00p 109402
24/06/2025 2,080.00p 2,200.00p 2,020.00p 2,160.00p 59479
23/06/2025 2,070.00p 2,100.00p 2,060.00p 2,100.00p 26079
20/06/2025 2,080.00p 2,090.00p 2,060.00p 2,080.00p 17005
19/06/2025 2,080.00p 2,100.00p 2,060.00p 2,080.00p 31546
18/06/2025 2,055.00p 2,100.00p 2,030.00p 2,080.00p 70352
17/06/2025 2,055.00p 2,100.00p 2,010.00p 2,040.00p 129989
16/06/2025 2,050.00p 2,100.00p 2,012.00p 2,050.00p 72869
13/06/2025 2,050.00p 2,100.00p 1,980.00p 1,980.00p 27085
12/06/2025 1,975.00p 2,100.00p 1,950.00p 2,020.00p 89438
11/06/2025 1,965.00p 2,020.20p 1,915.00p 1,990.00p 372213
10/06/2025 2,070.00p 2,100.00p 1,973.00p 2,005.00p 27183
09/06/2025 2,075.00p 2,100.00p 2,040.00p 2,040.00p 45937
06/06/2025 2,075.00p 2,100.00p 2,051.00p 2,060.00p 16129
05/06/2025 2,065.00p 2,100.00p 2,042.00p 2,070.00p 20347
04/06/2025 2,130.00p 2,160.00p 2,050.00p 2,070.00p 31533
03/06/2025 2,070.00p 2,190.00p 2,070.00p 2,120.00p 52114
02/06/2025 2,050.00p 2,100.00p 2,025.00p 2,100.00p 30560
30/05/2025 2,070.00p 2,080.00p 2,010.00p 2,010.00p 38693
29/05/2025 2,065.00p 2,080.00p 2,040.00p 2,070.00p 52384
28/05/2025 2,035.00p 2,080.00p 2,008.00p 2,040.00p 31676
27/05/2025 2,070.00p 2,080.00p 2,000.00p 2,030.00p 24504
23/05/2025 2,115.00p 2,140.00p 2,040.00p 2,070.00p 25566
22/05/2025 2,110.00p 2,130.00p 2,080.00p 2,115.00p 7379
21/05/2025 2,210.00p 2,250.00p 2,080.00p 2,130.00p 20897
20/05/2025 2,215.00p 2,260.00p 2,165.00p 2,210.00p 12972
19/05/2025 2,230.00p 2,250.00p 2,180.00p 2,215.00p 22512
16/05/2025 2,030.00p 2,342.00p 2,020.00p 2,210.00p 192555
15/05/2025 1,960.00p 2,050.00p 1,930.00p 2,050.00p 23027
14/05/2025 1,960.00p 2,000.00p 1,900.00p 1,970.00p 22459
13/05/2025 1,910.00p 2,010.00p 1,900.00p 1,940.00p 27806
12/05/2025 1,780.00p 1,910.00p 1,772.00p 1,910.00p 99789
09/05/2025 1,810.00p 1,810.00p 1,760.00p 1,790.00p 117996
08/05/2025 1,815.00p 1,830.00p 1,793.50p 1,810.00p 55766
07/05/2025 1,830.00p 1,840.00p 1,800.00p 1,810.00p 47503
06/05/2025 1,830.00p 1,840.00p 1,780.00p 1,780.00p 23116
02/05/2025 1,830.00p 1,860.00p 1,830.00p 1,860.00p 128332
01/05/2025 1,790.00p 1,850.00p 1,790.00p 1,820.00p 276543
30/04/2025 1,840.00p 1,840.00p 1,760.00p 1,800.00p 178283
29/04/2025 1,750.00p 1,847.80p 1,741.00p 1,830.00p 107285
28/04/2025 1,675.00p 1,769.00p 1,650.00p 1,750.00p 39031
25/04/2025 1,590.00p 1,699.50p 1,590.00p 1,680.00p 24083
24/04/2025 1,580.00p 1,590.42p 1,560.00p 1,585.00p 64258
23/04/2025 1,575.00p 1,590.00p 1,570.00p 1,580.00p 135056
22/04/2025 1,575.00p 1,620.00p 1,562.00p 1,575.00p 99249
17/04/2025 1,585.00p 1,590.00p 1,561.00p 1,565.00p 45858
16/04/2025 1,575.00p 1,600.00p 1,552.50p 1,580.00p 247807
15/04/2025 1,535.00p 1,580.00p 1,520.00p 1,550.00p 157516
14/04/2025 1,520.00p 1,550.00p 1,510.00p 1,540.00p 14780
11/04/2025 1,565.00p 1,595.00p 1,510.00p 1,520.00p 26184
10/04/2025 1,540.00p 1,600.00p 1,530.00p 1,530.00p 77521
09/04/2025 1,525.00p 1,550.00p 1,495.00p 1,510.00p 26688
08/04/2025 1,600.00p 1,600.00p 1,530.00p 1,550.00p 69046
07/04/2025 1,537.50p 1,600.00p 1,505.00p 1,600.00p 112233
04/04/2025 1,655.00p 1,690.00p 1,500.00p 1,550.00p 125949
03/04/2025 1,690.00p 1,696.00p 1,630.00p 1,630.00p 69406
02/04/2025 1,785.00p 1,800.00p 1,711.80p 1,720.00p 32318
01/04/2025 1,765.00p 1,800.00p 1,751.00p 1,780.00p 50661
31/03/2025 1,785.00p 1,790.00p 1,740.00p 1,770.00p 86475
28/03/2025 1,825.00p 1,850.00p 1,787.50p 1,790.00p 31663
27/03/2025 1,880.00p 1,900.00p 1,800.00p 1,830.00p 35016
26/03/2025 1,875.00p 1,900.00p 1,860.00p 1,860.00p 36838
25/03/2025 1,870.00p 1,900.00p 1,830.00p 1,860.00p 68619
24/03/2025 1,825.00p 1,864.00p 1,810.00p 1,860.00p 122365
21/03/2025 1,825.00p 1,850.00p 1,800.00p 1,810.00p 152626
20/03/2025 1,860.00p 1,870.00p 1,800.00p 1,820.00p 29583
19/03/2025 1,890.00p 1,900.00p 1,850.00p 1,870.00p 60036
18/03/2025 1,910.00p 1,940.00p 1,890.00p 1,890.00p 115653
17/03/2025 1,865.00p 1,930.00p 1,850.00p 1,905.00p 41835
14/03/2025 1,820.00p 1,880.00p 1,820.00p 1,880.00p 83070
13/03/2025 1,780.00p 1,840.00p 1,760.00p 1,840.00p 154186
12/03/2025 1,770.00p 1,800.00p 1,741.00p 1,780.00p 44225
11/03/2025 1,855.00p 1,900.00p 1,702.00p 1,770.00p 47731
10/03/2025 1,805.00p 1,823.00p 1,725.00p 1,760.00p 68153
07/03/2025 1,805.00p 1,820.00p 1,760.00p 1,800.00p 42678
06/03/2025 1,800.00p 1,820.00p 1,770.00p 1,810.00p 27310
05/03/2025 1,840.00p 1,850.00p 1,760.00p 1,800.00p 44448
04/03/2025 1,865.00p 1,865.00p 1,805.00p 1,830.00p 49899
03/03/2025 1,880.00p 1,900.00p 1,835.00p 1,850.00p 49857
28/02/2025 1,825.00p 1,870.00p 1,820.00p 1,860.00p 66379
27/02/2025 1,855.00p 1,870.00p 1,820.60p 1,830.00p 28953
26/02/2025 1,910.00p 1,930.00p 1,860.00p 1,875.00p 59506

*Close Price adjusted for both dividends and splits