Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/02/2014 607.50p 612.75p 607.50p 607.50p 39196
12/02/2014 610.00p 612.75p 600.00p 607.50p 27815
11/02/2014 617.50p 620.00p 600.20p 610.00p 6734
10/02/2014 629.50p 637.30p 618.80p 620.00p 6113
07/02/2014 622.50p 625.00p 620.00p 622.50p 36477
06/02/2014 597.00p 625.00p 597.00p 622.50p 12698
05/02/2014 594.50p 599.00p 590.00p 597.00p 8516
04/02/2014 580.00p 597.92p 580.00p 594.50p 35418
03/02/2014 580.00p 580.00p 575.00p 580.00p 164259
31/01/2014 580.00p 580.00p 580.00p 580.00p 6700
30/01/2014 574.50p 585.00p 571.84p 580.00p 9846
29/01/2014 572.50p 580.00p 572.50p 574.50p 995
28/01/2014 567.50p 578.20p 567.50p 572.50p 7395
27/01/2014 567.50p 577.00p 567.50p 567.50p 3580
24/01/2014 562.50p 579.00p 562.50p 567.50p 4550
23/01/2014 560.00p 569.00p 559.69p 562.50p 22060
22/01/2014 560.00p 567.60p 560.00p 560.00p 5865
21/01/2014 560.00p 566.00p 555.00p 560.00p 66970
20/01/2014 560.00p 570.00p 550.00p 560.00p 4689
17/01/2014 554.50p 562.50p 554.50p 560.00p 4667
16/01/2014 555.00p 557.56p 552.00p 554.50p 16394
15/01/2014 550.00p 553.50p 547.50p 550.00p 7367
14/01/2014 550.00p 554.00p 550.00p 550.00p 2330
13/01/2014 550.00p 555.00p 547.50p 550.00p 1377
10/01/2014 547.50p 550.00p 547.00p 550.00p 3315
09/01/2014 547.50p 554.00p 546.75p 547.50p 675
08/01/2014 547.50p 555.00p 540.00p 547.50p 4105
07/01/2014 540.00p 555.00p 540.00p 547.50p 795
06/01/2014 537.50p 537.50p 531.50p 537.50p 1150
03/01/2014 537.50p 550.00p 531.50p 537.50p 1196
02/01/2014 525.00p 550.00p 525.00p 537.50p 9721
31/12/2013 525.00p 535.00p 522.00p 525.00p 0
30/12/2013 522.00p 535.00p 522.00p 525.00p 3334
27/12/2013 522.00p 530.00p 522.00p 522.00p 750
24/12/2013 522.00p 529.00p 522.00p 522.00p 3380
23/12/2013 517.50p 525.00p 517.50p 522.00p 13583
20/12/2013 517.50p 520.00p 515.00p 517.50p 13912
19/12/2013 505.00p 520.00p 505.00p 517.50p 8870
18/12/2013 492.00p 510.00p 492.00p 505.00p 4592
17/12/2013 487.50p 504.00p 487.50p 492.00p 9929
16/12/2013 482.50p 500.00p 482.50p 487.50p 6801
13/12/2013 480.00p 495.00p 477.50p 482.50p 2610
12/12/2013 462.50p 490.00p 462.50p 477.50p 7083
11/12/2013 462.50p 474.00p 450.00p 462.50p 6860
10/12/2013 462.50p 472.50p 462.50p 462.50p 36497
09/12/2013 462.50p 468.00p 462.50p 462.50p 990
06/12/2013 462.50p 462.50p 445.00p 462.50p 11660
05/12/2013 462.50p 465.00p 450.00p 462.50p 0
04/12/2013 462.50p 465.00p 450.00p 462.50p 2500
03/12/2013 462.50p 465.00p 460.00p 462.50p 196313
02/12/2013 462.50p 462.50p 452.00p 462.50p 705
29/11/2013 462.50p 466.00p 452.00p 462.50p 3590
28/11/2013 462.50p 468.00p 462.50p 462.50p 3275
27/11/2013 462.50p 468.00p 454.00p 462.50p 0
26/11/2013 462.50p 468.00p 454.00p 462.50p 3840
25/11/2013 457.50p 470.00p 452.50p 462.50p 7605
22/11/2013 460.00p 460.00p 448.00p 457.50p 1468890
21/11/2013 457.50p 465.00p 447.38p 457.50p 61849
20/11/2013 457.50p 461.00p 457.50p 457.50p 13342
19/11/2013 457.50p 461.00p 450.00p 457.50p 10815
18/11/2013 457.50p 461.00p 457.50p 457.50p 7455
15/11/2013 457.50p 467.00p 450.00p 457.50p 3194
14/11/2013 462.50p 464.60p 462.50p 462.50p 1000
13/11/2013 465.00p 470.00p 462.50p 462.50p 7172
12/11/2013 472.00p 473.96p 465.00p 470.00p 7341
11/11/2013 465.00p 475.00p 461.63p 465.00p 14045
08/11/2013 465.00p 468.80p 465.00p 465.00p 6810
07/11/2013 465.00p 469.80p 455.00p 465.00p 5123
06/11/2013 467.00p 467.00p 455.00p 465.00p 2608
05/11/2013 467.00p 470.00p 465.00p 467.00p 15369
04/11/2013 467.00p 467.00p 463.40p 467.00p 1642
01/11/2013 467.00p 474.20p 467.00p 467.00p 685
31/10/2013 467.00p 474.20p 463.00p 467.00p 4254
30/10/2013 467.00p 467.00p 455.00p 467.00p 4930
29/10/2013 467.00p 474.20p 467.00p 467.00p 54050
28/10/2013 467.00p 470.00p 467.00p 467.00p 1275
25/10/2013 467.00p 479.00p 467.00p 467.00p 308
24/10/2013 467.00p 475.00p 463.40p 467.00p 8770
23/10/2013 467.00p 479.00p 467.00p 467.00p 5480
22/10/2013 467.00p 473.72p 455.00p 467.00p 8191
21/10/2013 469.50p 475.00p 467.00p 467.00p 3893
18/10/2013 457.50p 475.00p 457.50p 469.50p 26697
17/10/2013 457.50p 460.00p 456.75p 457.50p 0
16/10/2013 460.00p 460.00p 456.75p 457.50p 2000
15/10/2013 458.50p 470.00p 458.50p 460.00p 5164
14/10/2013 457.50p 467.00p 457.50p 458.50p 3725
11/10/2013 457.50p 464.90p 455.51p 457.50p 4719
10/10/2013 457.50p 465.00p 456.90p 457.50p 10424
09/10/2013 452.00p 465.00p 452.00p 457.50p 10340
08/10/2013 445.00p 460.00p 444.20p 452.00p 4007
07/10/2013 445.00p 455.00p 443.20p 445.00p 2389
04/10/2013 425.00p 455.00p 425.00p 445.00p 10765
03/10/2013 422.50p 438.50p 422.50p 425.00p 4196
02/10/2013 422.50p 429.14p 422.50p 422.50p 3427
01/10/2013 422.50p 423.25p 421.15p 422.50p 3916
30/09/2013 420.00p 430.00p 420.00p 420.00p 9140
27/09/2013 420.00p 430.00p 416.25p 420.00p 15175
26/09/2013 420.00p 430.00p 417.00p 420.00p 122488
25/09/2013 415.00p 426.00p 410.80p 420.00p 6155
24/09/2013 412.50p 425.00p 411.00p 420.00p 2916
23/09/2013 410.00p 424.00p 409.35p 412.50p 10347
20/09/2013 410.00p 420.00p 410.00p 410.00p 5773
19/09/2013 410.00p 420.00p 406.00p 410.00p 5030
18/09/2013 408.50p 420.00p 405.80p 410.00p 4081
17/09/2013 408.50p 415.00p 408.50p 408.50p 9450
16/09/2013 408.50p 415.00p 408.50p 408.50p 1783
13/09/2013 405.00p 415.00p 400.20p 408.50p 442175
12/09/2013 397.50p 411.89p 390.00p 405.00p 84310
11/09/2013 395.00p 402.18p 390.00p 397.50p 27022
10/09/2013 408.50p 412.75p 395.00p 395.00p 12022
09/09/2013 408.50p 416.66p 408.50p 408.50p 10932
06/09/2013 408.50p 410.00p 400.00p 408.50p 11522
05/09/2013 408.50p 408.50p 402.04p 408.50p 2100
04/09/2013 405.00p 411.00p 405.00p 408.50p 15700
03/09/2013 405.00p 405.00p 397.00p 405.00p 250
02/09/2013 405.00p 414.00p 405.00p 405.00p 3350
30/08/2013 397.50p 405.00p 395.00p 405.00p 5046
29/08/2013 397.50p 398.13p 391.25p 397.50p 0
28/08/2013 398.13p 398.13p 391.25p 397.50p 1014
27/08/2013 398.13p 400.00p 390.00p 398.13p 7050
23/08/2013 398.13p 402.00p 391.25p 398.13p 8216
22/08/2013 400.62p 406.00p 391.25p 398.13p 33077
21/08/2013 415.00p 419.00p 400.00p 400.62p 23217
20/08/2013 422.50p 422.50p 415.00p 415.00p 8866
19/08/2013 430.00p 440.00p 418.31p 422.50p 26752
16/08/2013 437.50p 437.50p 430.00p 430.00p 7628
15/08/2013 437.50p 444.70p 436.30p 437.50p 3181
14/08/2013 440.00p 440.00p 437.00p 437.50p 4607
13/08/2013 435.00p 445.00p 425.62p 440.00p 7243
12/08/2013 427.50p 430.00p 420.00p 425.62p 13390
09/08/2013 395.00p 435.00p 390.00p 427.50p 21287
08/08/2013 375.00p 400.00p 375.00p 390.00p 18690
07/08/2013 370.00p 380.00p 367.00p 375.00p 10387
06/08/2013 365.00p 375.00p 365.00p 370.00p 3270
05/08/2013 357.50p 373.00p 355.25p 365.00p 8551
02/08/2013 357.50p 357.50p 355.25p 357.50p 166
01/08/2013 362.50p 362.50p 355.25p 357.50p 4647
31/07/2013 362.50p 365.00p 362.00p 362.50p 392880
30/07/2013 362.50p 365.00p 362.50p 362.50p 5884
29/07/2013 355.00p 365.00p 355.00p 362.50p 916
26/07/2013 351.50p 380.00p 351.50p 355.00p 5724
25/07/2013 351.50p 360.00p 351.50p 351.50p 3745
24/07/2013 351.50p 360.00p 345.00p 351.50p 4097
23/07/2013 351.50p 360.00p 351.50p 351.50p 7850
22/07/2013 351.50p 360.00p 351.50p 351.50p 555
19/07/2013 351.50p 359.00p 351.16p 351.50p 2414
18/07/2013 349.00p 360.00p 343.00p 351.50p 15292
17/07/2013 349.00p 355.00p 343.00p 349.00p 9700
16/07/2013 347.50p 355.00p 343.10p 349.00p 16253
15/07/2013 347.50p 347.50p 343.00p 347.50p 1290
12/07/2013 347.50p 350.00p 341.00p 347.50p 70497
11/07/2013 345.00p 355.00p 341.00p 350.00p 34244
10/07/2013 345.00p 354.00p 344.00p 345.00p 15635
09/07/2013 345.00p 352.00p 345.00p 345.00p 18735
08/07/2013 345.00p 350.00p 345.00p 350.00p 30999
05/07/2013 345.00p 355.00p 345.00p 345.00p 3400
04/07/2013 345.00p 355.00p 344.60p 345.00p 2216
03/07/2013 345.00p 355.00p 338.00p 345.00p 214555
02/07/2013 342.50p 342.50p 342.20p 342.50p 4000
01/07/2013 342.50p 350.00p 342.00p 342.50p 3600
28/06/2013 337.50p 350.00p 337.50p 342.50p 48720
27/06/2013 330.00p 340.00p 328.00p 337.50p 258789
26/06/2013 352.50p 376.00p 320.00p 330.00p 401708
25/06/2013 376.00p 376.00p 376.00p 376.00p 436274
24/06/2013 376.00p 376.00p 375.60p 376.00p 1975
21/06/2013 381.00p 381.00p 374.70p 376.00p 1825
20/06/2013 381.00p 381.00p 380.10p 381.00p 1076
19/06/2013 381.00p 384.32p 381.00p 381.00p 1250
18/06/2013 381.00p 382.00p 380.00p 381.00p 40980
17/06/2013 383.50p 383.50p 375.45p 381.00p 2626
14/06/2013 383.50p 383.50p 366.00p 383.50p 0
13/06/2013 383.50p 383.50p 366.00p 383.50p 8750
12/06/2013 383.50p 383.50p 383.00p 383.50p 1525
11/06/2013 383.50p 383.50p 372.00p 383.50p 6634
10/06/2013 385.00p 385.00p 372.00p 383.50p 4750
07/06/2013 390.00p 390.00p 375.00p 385.00p 2250
06/06/2013 390.00p 390.00p 382.00p 390.00p 0
05/06/2013 390.00p 390.00p 382.00p 390.00p 230
04/06/2013 392.50p 392.50p 380.00p 390.00p 2793
03/06/2013 392.50p 392.50p 392.35p 392.50p 925
31/05/2013 390.00p 392.50p 383.00p 392.50p 0
30/05/2013 390.00p 390.00p 383.00p 390.00p 164
29/05/2013 390.00p 390.00p 389.90p 390.00p 2012
28/05/2013 390.00p 390.00p 390.00p 390.00p 500
24/05/2013 385.00p 390.00p 380.00p 390.00p 3703
23/05/2013 385.00p 386.25p 380.00p 385.00p 3953
22/05/2013 390.00p 390.00p 380.00p 387.50p 2232
21/05/2013 392.50p 395.00p 390.00p 390.00p 0
20/05/2013 392.50p 395.00p 392.50p 392.50p 1286
17/05/2013 397.50p 397.50p 392.50p 392.50p 1000
16/05/2013 397.50p 397.50p 397.00p 397.50p 620
15/05/2013 397.50p 397.50p 395.00p 397.50p 1603
14/05/2013 405.00p 405.00p 395.00p 397.50p 3725
13/05/2013 405.00p 408.00p 405.00p 405.00p 1000
10/05/2013 407.50p 408.00p 402.00p 405.00p 3900
09/05/2013 407.50p 408.75p 400.00p 407.50p 0
08/05/2013 407.50p 408.75p 400.00p 407.50p 4119
07/05/2013 410.00p 414.00p 400.00p 407.50p 4178
03/05/2013 417.88p 417.88p 401.00p 410.00p 4696
02/05/2013 418.87p 420.00p 402.00p 417.88p 6398

*Close Price adjusted for both dividends and splits