Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/08/2016 1,045.00p 1,045.00p 1,020.00p 1,037.50p 2150
22/08/2016 1,050.00p 1,070.00p 1,030.00p 1,050.00p 3130
19/08/2016 1,080.00p 1,080.00p 1,030.00p 1,050.00p 7318
18/08/2016 1,080.00p 1,080.00p 1,075.50p 1,080.00p 6790
17/08/2016 1,080.00p 1,080.00p 1,060.00p 1,080.00p 7676
16/08/2016 1,087.50p 1,100.00p 1,065.00p 1,080.00p 14332
15/08/2016 1,102.50p 1,110.00p 1,070.00p 1,087.50p 20926
12/08/2016 1,097.50p 1,109.45p 1,095.00p 1,102.50p 12941
11/08/2016 1,082.50p 1,125.00p 1,082.50p 1,092.50p 26760
10/08/2016 1,057.50p 1,085.00p 1,057.50p 1,080.00p 9984
09/08/2016 1,050.00p 1,065.00p 1,050.00p 1,057.50p 4701
08/08/2016 1,025.00p 1,068.50p 1,025.00p 1,050.00p 9297
05/08/2016 1,015.00p 1,040.00p 1,010.00p 1,025.00p 9385
04/08/2016 1,020.00p 1,030.00p 1,005.00p 1,015.00p 8580
03/08/2016 1,047.50p 1,058.00p 1,005.00p 1,020.00p 11042
02/08/2016 992.50p 1,079.00p 992.50p 1,047.50p 29781
01/08/2016 942.50p 1,005.00p 942.50p 992.50p 18603
29/07/2016 942.50p 955.00p 942.50p 942.50p 4995
28/07/2016 947.50p 955.00p 942.50p 942.50p 3761
27/07/2016 947.50p 960.00p 936.00p 947.50p 56641
26/07/2016 955.00p 964.90p 947.50p 947.50p 3803
25/07/2016 942.50p 965.00p 942.50p 955.00p 9132
22/07/2016 942.50p 955.00p 942.50p 942.50p 2133
21/07/2016 882.50p 955.00p 882.50p 942.50p 20357
20/07/2016 872.50p 895.00p 872.50p 882.50p 41608
19/07/2016 872.50p 885.00p 872.50p 872.50p 5650
18/07/2016 872.50p 885.00p 872.50p 872.50p 4332
15/07/2016 872.50p 885.00p 872.50p 872.50p 35742
14/07/2016 872.50p 885.00p 872.50p 872.50p 526944
13/07/2016 872.50p 885.00p 872.50p 872.50p 1138
12/07/2016 857.50p 884.93p 857.50p 872.50p 98970
11/07/2016 855.00p 865.00p 855.00p 857.50p 12125
08/07/2016 855.00p 865.00p 853.00p 855.00p 3026
07/07/2016 840.00p 860.00p 830.00p 855.00p 8110
06/07/2016 837.50p 855.00p 825.00p 840.00p 10417
05/07/2016 795.00p 815.00p 795.00p 795.00p 3442
04/07/2016 782.50p 814.88p 782.50p 795.00p 18830
01/07/2016 782.50p 793.00p 782.50p 782.50p 10574
30/06/2016 782.50p 795.00p 782.50p 782.50p 46292
29/06/2016 782.50p 795.00p 782.50p 782.50p 20205
28/06/2016 782.50p 795.00p 772.00p 782.50p 44722
27/06/2016 782.50p 790.00p 771.00p 782.50p 1594
24/06/2016 780.00p 790.00p 767.50p 782.50p 2899
23/06/2016 792.50p 792.50p 792.50p 792.50p 0
22/06/2016 792.50p 810.00p 790.00p 792.50p 1186
21/06/2016 792.50p 810.00p 775.00p 792.50p 3123
20/06/2016 792.50p 809.00p 780.00p 792.50p 2060
17/06/2016 792.50p 797.00p 780.00p 792.50p 4474
16/06/2016 792.50p 810.00p 782.50p 792.50p 10165
15/06/2016 792.50p 810.00p 785.00p 792.50p 39548
14/06/2016 795.00p 814.00p 795.00p 795.00p 472
13/06/2016 795.00p 800.00p 795.00p 795.00p 6745
10/06/2016 795.00p 815.00p 795.00p 795.00p 33195
09/06/2016 795.00p 807.00p 775.00p 795.00p 400
08/06/2016 795.00p 814.00p 795.00p 795.00p 6600
07/06/2016 795.00p 795.00p 793.10p 795.00p 18243
06/06/2016 795.00p 814.86p 795.00p 795.00p 5122
03/06/2016 795.00p 814.75p 795.00p 795.00p 2649
02/06/2016 795.00p 814.66p 795.00p 795.00p 2402
01/06/2016 795.00p 811.40p 794.00p 795.00p 158444
31/05/2016 795.00p 811.95p 795.00p 795.00p 6525
27/05/2016 795.00p 811.40p 795.00p 795.00p 280
26/05/2016 795.00p 811.40p 793.10p 810.00p 5820
25/05/2016 795.00p 811.66p 793.10p 795.00p 15529
24/05/2016 795.00p 815.00p 795.00p 795.00p 1875
23/05/2016 795.00p 815.00p 775.00p 795.00p 11608
20/05/2016 795.00p 795.00p 777.00p 795.00p 6650
19/05/2016 795.00p 815.00p 786.20p 795.00p 4569
18/05/2016 795.00p 795.00p 795.00p 795.00p 0
17/05/2016 795.00p 810.00p 783.00p 795.00p 1670
16/05/2016 795.00p 810.00p 795.00p 795.00p 695
13/05/2016 795.00p 810.00p 783.00p 795.00p 87
12/05/2016 795.00p 795.00p 783.00p 795.00p 1205
11/05/2016 795.00p 810.00p 783.00p 795.00p 3170
10/05/2016 795.00p 805.00p 795.00p 795.00p 849
09/05/2016 795.00p 800.00p 782.00p 795.00p 5445
06/05/2016 795.00p 800.00p 795.00p 795.00p 275
05/05/2016 795.00p 800.00p 781.40p 795.00p 12826
04/05/2016 795.00p 814.00p 780.00p 795.00p 8688
03/05/2016 795.00p 800.00p 795.00p 795.00p 2097
29/04/2016 795.00p 814.00p 780.00p 795.00p 4013
28/04/2016 800.00p 814.50p 786.00p 795.00p 16630
27/04/2016 795.00p 814.50p 795.00p 795.00p 3035
26/04/2016 795.00p 800.00p 780.00p 795.00p 7909
25/04/2016 795.00p 800.00p 780.00p 795.00p 9895
22/04/2016 800.00p 820.00p 800.00p 802.50p 1844
21/04/2016 800.00p 811.20p 781.00p 800.00p 1020
20/04/2016 800.00p 811.56p 781.00p 800.00p 12043
19/04/2016 800.00p 810.00p 800.00p 800.00p 8235
18/04/2016 800.00p 818.00p 790.00p 800.00p 1670
15/04/2016 790.00p 808.00p 790.00p 800.00p 1869
14/04/2016 782.50p 808.10p 776.50p 790.00p 3622
13/04/2016 775.00p 810.00p 775.00p 810.00p 9296
12/04/2016 775.00p 793.18p 761.00p 775.00p 4828
11/04/2016 770.00p 793.18p 760.00p 775.00p 4299
08/04/2016 752.50p 780.00p 742.00p 770.00p 10057
07/04/2016 752.50p 770.00p 745.00p 752.50p 5737
06/04/2016 752.50p 770.00p 750.00p 752.50p 29310
05/04/2016 750.00p 770.00p 750.00p 752.50p 4291
04/04/2016 750.00p 769.00p 736.00p 750.00p 753
01/04/2016 750.00p 769.00p 736.00p 750.00p 122600
31/03/2016 750.00p 762.30p 730.00p 750.00p 5641
30/03/2016 750.00p 760.00p 741.00p 750.00p 4371
29/03/2016 750.00p 760.55p 750.00p 750.00p 12606
24/03/2016 750.00p 770.00p 736.00p 750.00p 1329
23/03/2016 750.00p 760.00p 738.00p 750.00p 7502
22/03/2016 750.00p 760.00p 738.00p 750.00p 13990
21/03/2016 750.00p 760.60p 750.00p 750.00p 11638
18/03/2016 750.00p 760.00p 731.00p 750.00p 16831
17/03/2016 750.00p 760.00p 735.00p 735.00p 4931
16/03/2016 750.00p 769.38p 750.00p 755.00p 14550
15/03/2016 750.00p 770.00p 744.63p 750.00p 11146
14/03/2016 750.00p 764.00p 750.00p 750.00p 2999
11/03/2016 750.00p 764.00p 750.00p 750.00p 1677
10/03/2016 750.00p 764.00p 750.00p 750.00p 9500
09/03/2016 750.00p 764.00p 750.00p 750.00p 10096
08/03/2016 750.00p 772.50p 747.00p 750.00p 44068
07/03/2016 750.00p 769.00p 745.00p 750.00p 3050
04/03/2016 750.00p 759.00p 737.00p 750.00p 9899
03/03/2016 750.00p 759.00p 731.00p 750.00p 603
02/03/2016 752.50p 759.50p 752.50p 752.50p 5500
01/03/2016 752.50p 759.50p 752.50p 752.50p 584
29/02/2016 752.50p 770.00p 751.00p 752.50p 5393
26/02/2016 752.50p 769.00p 752.50p 752.50p 5335
25/02/2016 755.00p 760.00p 755.00p 755.00p 6555
24/02/2016 755.00p 769.00p 740.00p 755.00p 241
23/02/2016 755.00p 760.00p 750.00p 755.00p 5454
22/02/2016 755.00p 760.00p 750.00p 755.00p 19097
19/02/2016 755.00p 755.00p 755.00p 755.00p 0
18/02/2016 760.00p 769.00p 755.00p 755.00p 1572
17/02/2016 760.00p 766.00p 760.00p 760.00p 3970
16/02/2016 760.00p 765.00p 760.00p 760.00p 8370
15/02/2016 765.00p 770.00p 760.00p 760.00p 1190
12/02/2016 765.00p 768.75p 765.00p 765.00p 1039
11/02/2016 765.00p 780.00p 765.00p 765.00p 5626
10/02/2016 755.00p 785.00p 755.00p 765.00p 792
09/02/2016 762.50p 779.65p 740.00p 755.00p 5773
08/02/2016 765.00p 780.00p 756.00p 762.50p 6040
05/02/2016 760.00p 769.00p 760.00p 760.00p 3084
04/02/2016 760.00p 764.50p 760.00p 760.00p 200
03/02/2016 760.00p 764.00p 760.00p 760.00p 11409
02/02/2016 755.00p 768.00p 754.00p 760.00p 11238
01/02/2016 745.00p 748.00p 745.00p 745.00p 4520
29/01/2016 745.00p 749.00p 745.00p 745.00p 1606
28/01/2016 745.00p 745.00p 745.00p 745.00p 9152
27/01/2016 745.00p 751.00p 745.00p 745.00p 14908
26/01/2016 752.50p 752.50p 735.00p 745.00p 7226
25/01/2016 780.00p 789.00p 745.00p 757.50p 22396
22/01/2016 780.00p 790.40p 760.00p 780.00p 4754
21/01/2016 780.00p 789.00p 760.00p 780.00p 1883
20/01/2016 780.00p 795.00p 761.00p 780.00p 4870
19/01/2016 780.00p 799.00p 780.00p 780.00p 2448
18/01/2016 787.50p 799.00p 766.40p 780.00p 19759
15/01/2016 787.50p 796.00p 779.00p 787.50p 14454
14/01/2016 787.50p 796.00p 775.00p 787.50p 2583
13/01/2016 792.50p 800.00p 782.50p 792.50p 14820
12/01/2016 797.50p 809.00p 786.10p 792.50p 8138
11/01/2016 797.50p 800.00p 786.00p 797.50p 24510
08/01/2016 797.50p 800.00p 786.00p 797.50p 9026
07/01/2016 797.50p 802.00p 780.00p 797.50p 9709
06/01/2016 797.50p 802.00p 797.50p 797.50p 5212
05/01/2016 797.50p 810.00p 790.00p 797.50p 3412
04/01/2016 797.50p 810.00p 790.00p 797.50p 4674
31/12/2015 797.50p 797.50p 790.00p 797.50p 700
30/12/2015 797.50p 804.50p 797.50p 797.50p 23440
29/12/2015 797.50p 804.50p 790.00p 797.50p 1225
24/12/2015 797.50p 797.50p 797.50p 797.50p 0
23/12/2015 797.50p 806.06p 790.00p 797.50p 5877
22/12/2015 800.00p 809.00p 790.00p 797.50p 2083
21/12/2015 800.00p 806.20p 788.00p 800.00p 1029
18/12/2015 800.00p 806.25p 787.00p 800.00p 3439
17/12/2015 800.00p 807.00p 786.00p 800.00p 3949
16/12/2015 800.00p 810.00p 786.00p 800.00p 9908
15/12/2015 800.00p 815.00p 800.00p 800.00p 43834
14/12/2015 802.50p 809.47p 785.00p 800.00p 4285
11/12/2015 805.00p 825.00p 785.00p 802.50p 6400
10/12/2015 805.00p 810.00p 785.00p 805.00p 1116
09/12/2015 805.00p 812.00p 785.00p 805.00p 4141
08/12/2015 807.50p 812.00p 785.00p 805.00p 7196
07/12/2015 807.50p 812.40p 790.00p 807.50p 10395
04/12/2015 807.50p 820.00p 792.00p 807.50p 14518
03/12/2015 807.50p 817.00p 790.00p 807.50p 3225
02/12/2015 807.50p 817.00p 790.00p 807.50p 1546
01/12/2015 807.50p 817.00p 807.50p 807.50p 16853
30/11/2015 807.50p 820.69p 790.00p 807.50p 11766
27/11/2015 807.50p 819.00p 807.50p 807.50p 71
26/11/2015 807.50p 825.00p 805.00p 807.50p 17190
25/11/2015 815.00p 822.00p 805.00p 807.50p 4417
24/11/2015 817.50p 823.80p 817.50p 817.50p 376
23/11/2015 817.50p 825.00p 800.00p 817.50p 7140
20/11/2015 822.50p 833.50p 800.00p 817.50p 6189
19/11/2015 822.50p 835.00p 817.00p 822.50p 42560
18/11/2015 825.00p 840.00p 820.00p 830.00p 8781
17/11/2015 795.00p 830.00p 795.00p 830.00p 16130
16/11/2015 777.50p 800.00p 777.50p 795.00p 6816
13/11/2015 777.50p 790.00p 770.00p 777.50p 8330
12/11/2015 777.50p 790.00p 775.00p 777.50p 4030
11/11/2015 760.00p 800.00p 760.00p 782.50p 17719
10/11/2015 762.50p 775.00p 758.00p 760.00p 6392
09/11/2015 720.00p 779.00p 720.00p 762.50p 23816

*Close Price adjusted for both dividends and splits