Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2011 603.06p 603.06p 587.00p 595.00p 10100
28/09/2011 580.00p 595.00p 577.00p 590.00p 62779
27/09/2011 574.10p 580.00p 574.10p 575.00p 3192
26/09/2011 567.02p 570.00p 567.02p 570.00p 1818
23/09/2011 574.50p 574.50p 555.00p 561.00p 3420
22/09/2011 568.00p 585.00p 559.00p 559.00p 11884
21/09/2011 570.00p 580.00p 570.00p 576.75p 2411
20/09/2011 565.00p 580.00p 540.00p 575.00p 21638
19/09/2011 554.50p 555.00p 540.00p 540.00p 328449
16/09/2011 545.00p 545.00p 545.00p 545.00p 120001
15/09/2011 542.50p 552.00p 535.00p 535.00p 13169
14/09/2011 531.82p 542.50p 531.38p 536.25p 4492
13/09/2011 537.62p 542.50p 537.62p 538.75p 19925
12/09/2011 525.00p 538.25p 525.00p 538.25p 2325
09/09/2011 531.10p 536.25p 531.10p 536.25p 2578
08/09/2011 540.00p 540.00p 530.96p 535.00p 8000
07/09/2011 515.00p 540.00p 515.00p 540.00p 46106
06/09/2011 517.93p 520.50p 517.93p 520.50p 2629
05/09/2011 523.00p 528.00p 522.88p 526.00p 23995
02/09/2011 515.00p 530.00p 494.31p 530.00p 21882
01/09/2011 495.00p 510.00p 490.00p 504.37p 12859
31/08/2011 461.50p 505.00p 446.50p 505.00p 84438
30/08/2011 488.50p 488.50p 446.50p 446.50p 47541
26/08/2011 465.00p 476.50p 449.50p 449.50p 5960
25/08/2011 478.00p 482.00p 476.50p 476.50p 2507
24/08/2011 474.00p 474.00p 474.00p 474.00p 450
23/08/2011 480.00p 480.00p 460.00p 462.00p 8863
22/08/2011 502.50p 510.00p 480.00p 480.00p 914
19/08/2011 495.00p 510.00p 471.00p 510.00p 470273
18/08/2011 500.00p 519.50p 470.00p 471.00p 7503
17/08/2011 524.50p 529.05p 519.50p 519.50p 4890
16/08/2011 539.62p 539.62p 500.00p 517.50p 5070
15/08/2011 535.09p 539.62p 519.88p 537.25p 5116
12/08/2011 532.00p 544.36p 500.00p 538.25p 12551
11/08/2011 520.00p 536.50p 500.00p 500.00p 8005
10/08/2011 522.50p 539.50p 483.00p 509.75p 16717
09/08/2011 490.00p 517.84p 475.92p 483.00p 21121
08/08/2011 525.00p 545.75p 482.50p 485.00p 38360
05/08/2011 546.00p 560.00p 522.50p 525.00p 7532
04/08/2011 557.50p 566.60p 557.50p 560.00p 38907
03/08/2011 550.50p 566.58p 550.50p 560.00p 2600
02/08/2011 559.50p 565.25p 555.00p 555.00p 37148
01/08/2011 565.00p 571.25p 565.00p 565.00p 81501
29/07/2011 570.00p 570.00p 562.00p 566.75p 26939
28/07/2011 560.50p 570.25p 558.00p 570.25p 31565
27/07/2011 560.00p 569.90p 560.00p 569.25p 3027
26/07/2011 561.65p 570.50p 560.00p 560.00p 15043
25/07/2011 575.50p 577.15p 562.66p 565.00p 3884
22/07/2011 590.00p 592.80p 575.00p 575.00p 29661
21/07/2011 585.00p 591.06p 585.00p 585.00p 5530
20/07/2011 590.00p 593.00p 585.00p 585.00p 2690
19/07/2011 590.00p 594.40p 575.00p 575.00p 3741
18/07/2011 573.86p 573.86p 566.25p 566.25p 1275
15/07/2011 565.00p 565.00p 560.50p 560.50p 500
14/07/2011 582.80p 582.80p 565.00p 565.00p 204925
13/07/2011 565.40p 575.00p 565.00p 565.00p 3007
12/07/2011 565.00p 565.00p 565.00p 565.00p 131300
11/07/2011 569.04p 582.80p 565.00p 565.00p 1084
08/07/2011 565.00p 582.80p 565.00p 565.00p 4051
07/07/2011 573.46p 573.90p 568.03p 570.00p 2302
06/07/2011 573.90p 573.90p 565.00p 570.00p 2230
05/07/2011 569.39p 578.35p 565.00p 572.25p 239348
04/07/2011 580.00p 594.50p 572.25p 572.25p 1888
01/07/2011 589.50p 590.00p 584.75p 584.75p 0
30/06/2011 589.50p 590.00p 589.50p 590.00p 3102
29/06/2011 589.50p 589.50p 583.00p 584.75p 5330
28/06/2011 590.00p 590.00p 583.03p 584.75p 6522
27/06/2011 593.74p 595.66p 580.00p 580.00p 2638
24/06/2011 580.50p 598.06p 580.50p 591.50p 401
23/06/2011 587.00p 593.50p 585.00p 590.00p 16500
22/06/2011 590.00p 599.79p 590.00p 593.75p 0
21/06/2011 590.00p 599.79p 590.00p 590.00p 1012
20/06/2011 599.50p 599.50p 589.90p 595.00p 1947
17/06/2011 590.50p 598.50p 590.00p 598.50p 5882
16/06/2011 609.50p 610.00p 600.00p 604.75p 28622
15/06/2011 610.00p 610.00p 600.00p 605.00p 15154
14/06/2011 610.00p 610.00p 607.75p 607.75p 69552
13/06/2011 610.00p 610.00p 588.25p 588.25p 142860
10/06/2011 600.00p 600.00p 589.08p 591.75p 19738
09/06/2011 586.50p 600.00p 570.04p 598.75p 20821
08/06/2011 560.00p 586.00p 555.00p 576.25p 33585
07/06/2011 560.00p 570.00p 559.15p 570.00p 10033
06/06/2011 553.00p 560.00p 550.34p 551.25p 18142
03/06/2011 552.60p 553.00p 542.08p 542.50p 193387
02/06/2011 544.75p 549.74p 544.75p 545.00p 855925
01/06/2011 549.50p 549.50p 530.31p 541.75p 17408
31/05/2011 546.28p 546.28p 543.25p 543.25p 56349
27/05/2011 545.50p 560.00p 545.00p 547.25p 23894
26/05/2011 560.67p 560.67p 552.50p 552.50p 4381
25/05/2011 551.00p 558.50p 551.00p 552.50p 2800
24/05/2011 558.83p 560.00p 555.50p 555.50p 7250
23/05/2011 558.83p 558.83p 551.45p 555.50p 3800
20/05/2011 542.28p 561.03p 542.14p 554.50p 18765
19/05/2011 560.00p 560.00p 553.00p 555.50p 8965
18/05/2011 555.50p 557.16p 555.50p 555.50p 168357
17/05/2011 551.00p 560.00p 551.00p 555.50p 5831
16/05/2011 551.00p 555.50p 545.95p 555.50p 2000
13/05/2011 552.00p 555.50p 540.60p 555.50p 4101
12/05/2011 541.50p 557.16p 540.00p 546.00p 0
11/05/2011 541.50p 557.16p 540.00p 540.00p 3514
10/05/2011 550.00p 561.68p 550.00p 555.00p 338660
09/05/2011 542.00p 560.00p 540.50p 546.50p 15760
06/05/2011 550.00p 552.50p 542.00p 542.00p 76931
05/05/2011 554.00p 560.00p 552.50p 552.50p 4072
04/05/2011 560.00p 560.00p 552.50p 552.50p 7361
03/05/2011 565.00p 565.00p 560.00p 562.50p 70172
28/04/2011 565.00p 565.00p 559.50p 559.50p 4770
27/04/2011 563.50p 563.50p 552.45p 557.00p 440935
26/04/2011 563.00p 563.65p 552.45p 557.00p 60694
21/04/2011 563.37p 563.74p 552.45p 557.00p 3406
20/04/2011 560.00p 564.00p 560.00p 564.00p 645155
19/04/2011 562.81p 562.81p 557.00p 557.25p 2525
18/04/2011 563.50p 564.00p 552.45p 557.25p 7474
15/04/2011 563.50p 565.00p 562.36p 565.00p 8822
14/04/2011 563.50p 563.50p 557.00p 557.00p 432949
13/04/2011 554.00p 564.00p 554.00p 564.00p 341040
12/04/2011 540.00p 555.00p 540.00p 552.00p 5852
11/04/2011 541.27p 553.86p 541.27p 547.00p 6252
08/04/2011 540.50p 550.00p 540.00p 540.00p 16997
07/04/2011 553.50p 554.00p 543.87p 554.00p 17550
06/04/2011 548.50p 554.00p 538.75p 554.00p 240283
05/04/2011 547.61p 547.90p 538.50p 542.00p 7354
04/04/2011 544.00p 548.62p 533.37p 537.00p 9906
01/04/2011 533.75p 542.81p 533.75p 537.00p 4493
31/03/2011 542.52p 543.50p 533.32p 537.00p 21380
30/03/2011 533.50p 543.28p 527.16p 530.00p 10213
29/03/2011 520.00p 533.50p 520.00p 530.00p 8814
28/03/2011 532.52p 532.52p 523.75p 527.00p 576
25/03/2011 523.50p 532.76p 523.50p 527.00p 4269
24/03/2011 523.48p 533.00p 520.00p 520.00p 2616
23/03/2011 532.76p 533.33p 521.00p 529.25p 8873
22/03/2011 525.00p 532.46p 520.50p 522.00p 97742
21/03/2011 523.50p 533.00p 520.50p 527.00p 23723
18/03/2011 518.00p 532.10p 510.50p 522.00p 146780
17/03/2011 514.00p 522.70p 510.00p 510.00p 15246
16/03/2011 522.70p 522.70p 519.00p 519.00p 12524
15/03/2011 540.00p 540.00p 514.00p 515.00p 191916
14/03/2011 548.70p 548.70p 540.00p 543.25p 405565
11/03/2011 548.70p 548.70p 540.00p 540.00p 222049
10/03/2011 550.00p 559.50p 546.00p 559.00p 21113
09/03/2011 543.00p 548.54p 542.50p 545.00p 370467
08/03/2011 543.00p 560.00p 542.93p 543.00p 280875
07/03/2011 550.00p 564.00p 550.00p 564.00p 48885
04/03/2011 563.00p 565.50p 561.00p 563.00p 475818
03/03/2011 562.30p 561.00p 561.00p 561.00p 4006
02/03/2011 561.63p 566.00p 563.00p 563.00p 38084
01/03/2011 570.00p 583.00p 560.87p 561.00p 33570
28/02/2011 590.00p 592.02p 579.00p 579.00p 342060
25/02/2011 582.50p 586.79p 578.00p 578.00p 2556
24/02/2011 576.76p 576.76p 574.50p 574.50p 10160
23/02/2011 574.70p 575.25p 574.70p 575.25p 250
22/02/2011 570.87p 579.85p 570.87p 577.75p 3142
21/02/2011 577.50p 585.90p 570.15p 573.50p 29687
18/02/2011 590.00p 590.00p 580.00p 581.00p 23983
17/02/2011 575.00p 575.00p 572.50p 572.50p 3950
16/02/2011 577.45p 581.00p 575.00p 575.00p 8452
15/02/2011 580.99p 581.00p 577.01p 581.00p 1386
14/02/2011 583.40p 583.40p 577.24p 581.00p 2146
11/02/2011 575.79p 583.40p 575.79p 581.00p 1582
10/02/2011 585.00p 585.00p 578.13p 580.00p 8211
09/02/2011 580.00p 584.75p 575.00p 581.00p 1699
08/02/2011 580.00p 583.99p 575.00p 575.00p 10789
07/02/2011 583.99p 583.99p 580.15p 582.50p 2276
04/02/2011 580.00p 584.50p 575.56p 580.00p 25188
03/02/2011 582.12p 582.12p 576.20p 579.00p 19550
02/02/2011 575.56p 585.00p 575.56p 580.00p 38326
01/02/2011 579.00p 581.58p 575.42p 580.00p 2011
31/01/2011 580.00p 582.12p 575.23p 579.00p 5731
28/01/2011 585.00p 589.50p 580.00p 580.00p 18667
27/01/2011 585.00p 587.18p 585.00p 585.00p 1423
26/01/2011 585.00p 589.72p 580.78p 585.00p 3085
25/01/2011 580.00p 590.00p 580.00p 585.00p 112710
24/01/2011 580.00p 585.00p 580.00p 580.00p 124663
21/01/2011 579.50p 584.50p 575.00p 580.00p 5396
20/01/2011 582.00p 583.00p 575.00p 579.50p 24716
19/01/2011 589.00p 589.00p 579.18p 582.00p 70614
18/01/2011 578.50p 589.00p 575.09p 589.00p 21993
17/01/2011 586.50p 586.50p 583.50p 583.50p 7000
14/01/2011 589.42p 589.42p 578.84p 581.00p 4477
13/01/2011 585.00p 590.20p 578.25p 581.00p 14211
12/01/2011 586.93p 592.64p 586.93p 587.50p 1089
11/01/2011 598.00p 598.00p 589.50p 589.50p 355731
10/01/2011 605.00p 613.55p 599.00p 605.00p 3433
07/01/2011 605.00p 613.55p 605.00p 605.00p 971
06/01/2011 605.00p 609.75p 605.00p 605.00p 8912
05/01/2011 609.50p 610.25p 595.98p 605.00p 12279
04/01/2011 590.00p 604.62p 590.00p 590.00p 3694
31/12/2010 590.50p 605.00p 590.00p 600.00p 4352
30/12/2010 590.00p 607.83p 590.00p 590.00p 5560
29/12/2010 600.00p 600.00p 600.00p 600.00p 0
24/12/2010 600.00p 607.83p 600.00p 600.00p 1161
23/12/2010 600.00p 606.63p 592.50p 600.00p 282
22/12/2010 605.00p 611.22p 595.00p 600.00p 516
21/12/2010 605.00p 614.48p 605.00p 605.00p 1600
20/12/2010 602.50p 605.00p 602.50p 605.00p 0
17/12/2010 590.50p 614.50p 590.50p 602.50p 3956
16/12/2010 602.50p 608.50p 590.50p 602.50p 1092
15/12/2010 603.50p 608.50p 590.50p 602.50p 1632
14/12/2010 600.00p 608.50p 600.00p 603.50p 500
13/12/2010 600.00p 608.50p 585.03p 600.00p 2486

*Close Price adjusted for both dividends and splits