Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2023 1,612.50p 1,612.50p 1,504.17p 1,510.00p 40842
21/09/2023 1,590.00p 1,645.00p 1,550.00p 1,585.00p 48935
20/09/2023 1,600.00p 1,600.00p 1,550.00p 1,575.00p 8550
19/09/2023 1,600.00p 1,640.00p 1,560.00p 1,600.00p 31185
18/09/2023 1,585.00p 1,617.25p 1,550.00p 1,550.00p 16729
15/09/2023 1,587.50p 1,634.00p 1,550.00p 1,580.00p 78937
14/09/2023 1,582.50p 1,622.75p 1,555.00p 1,610.00p 360346
13/09/2023 1,582.50p 1,614.00p 1,550.00p 1,580.00p 11951
12/09/2023 1,557.50p 1,620.00p 1,525.00p 1,600.00p 21120
11/09/2023 1,547.50p 1,580.00p 1,525.00p 1,580.00p 10866
08/09/2023 1,502.50p 1,570.00p 1,500.00p 1,547.50p 77434
07/09/2023 1,485.00p 1,530.00p 1,450.00p 1,530.00p 26391
06/09/2023 1,500.00p 1,547.75p 1,460.00p 1,485.00p 9332
05/09/2023 1,440.00p 1,525.00p 1,420.00p 1,500.00p 407088
04/09/2023 1,387.50p 1,430.00p 1,352.00p 1,385.00p 31399
01/09/2023 1,377.50p 1,425.00p 1,325.00p 1,375.00p 68807
31/08/2023 1,365.00p 1,420.00p 1,330.00p 1,420.00p 17314
30/08/2023 1,365.00p 1,394.00p 1,330.00p 1,390.00p 112731
29/08/2023 1,390.00p 1,400.00p 1,350.00p 1,400.00p 25250
25/08/2023 1,415.00p 1,417.50p 1,380.00p 1,390.00p 16829
24/08/2023 1,355.00p 1,422.50p 1,330.00p 1,400.00p 30591
23/08/2023 1,345.00p 1,380.00p 1,330.00p 1,380.00p 15597
22/08/2023 1,345.00p 1,360.00p 1,330.00p 1,360.00p 111907
21/08/2023 1,370.00p 1,370.00p 1,332.00p 1,360.00p 117760
18/08/2023 1,370.00p 1,375.00p 1,340.00p 1,375.00p 7376
17/08/2023 1,370.00p 1,380.00p 1,340.00p 1,370.00p 14636
16/08/2023 1,360.00p 1,380.00p 1,340.00p 1,370.00p 39085
15/08/2023 1,355.00p 1,380.00p 1,330.00p 1,360.00p 21475
14/08/2023 1,355.00p 1,370.00p 1,337.00p 1,370.00p 10572
11/08/2023 1,345.00p 1,366.00p 1,305.00p 1,350.00p 12875
10/08/2023 1,365.00p 1,415.00p 1,346.00p 1,415.00p 23857
09/08/2023 1,355.00p 1,400.00p 1,315.00p 1,360.00p 52409
08/08/2023 1,360.00p 1,390.00p 1,310.00p 1,345.00p 89006
07/08/2023 1,370.00p 1,390.00p 1,320.00p 1,360.00p 10318
04/08/2023 1,360.00p 1,390.00p 1,320.00p 1,360.00p 12391
03/08/2023 1,350.00p 1,350.00p 1,320.00p 1,347.50p 4590
02/08/2023 1,342.50p 1,350.00p 1,310.00p 1,350.00p 16694
01/08/2023 1,380.00p 1,380.00p 1,290.00p 1,330.00p 33107
31/07/2023 1,380.00p 1,425.00p 1,360.00p 1,370.00p 19779
28/07/2023 1,487.50p 1,500.00p 1,360.00p 1,370.00p 28499
27/07/2023 1,525.00p 1,530.00p 1,480.00p 1,487.50p 10841
26/07/2023 1,495.00p 1,550.00p 1,490.00p 1,510.00p 32343
25/07/2023 1,490.00p 1,500.00p 1,480.00p 1,500.00p 44784
24/07/2023 1,520.00p 1,525.00p 1,480.00p 1,480.00p 76043
21/07/2023 1,545.00p 1,550.00p 1,510.00p 1,520.00p 78509
20/07/2023 1,545.00p 1,550.00p 1,535.00p 1,550.00p 33872
19/07/2023 1,530.00p 1,580.00p 1,507.17p 1,545.00p 27044
18/07/2023 1,525.00p 1,540.00p 1,493.33p 1,540.00p 33696
17/07/2023 1,485.00p 1,562.00p 1,420.00p 1,510.00p 367056
14/07/2023 1,450.00p 1,480.00p 1,420.00p 1,460.00p 55901
13/07/2023 1,470.00p 1,472.00p 1,420.00p 1,460.00p 19771
12/07/2023 1,460.00p 1,474.00p 1,430.00p 1,470.00p 21508
11/07/2023 1,475.00p 1,492.00p 1,450.00p 1,475.00p 48878
10/07/2023 1,430.00p 1,474.00p 1,417.00p 1,460.00p 35956
07/07/2023 1,430.00p 1,460.00p 1,400.00p 1,440.00p 163146
06/07/2023 1,417.50p 1,460.00p 1,400.00p 1,440.00p 19506
05/07/2023 1,380.00p 1,451.00p 1,360.00p 1,420.00p 41444
04/07/2023 1,380.00p 1,395.00p 1,360.00p 1,395.00p 114493
03/07/2023 1,370.00p 1,400.00p 1,355.00p 1,400.00p 22066
30/06/2023 1,347.50p 1,388.00p 1,320.00p 1,365.00p 21113
29/06/2023 1,347.50p 1,375.00p 1,330.00p 1,360.00p 12091
28/06/2023 1,440.00p 1,440.00p 1,312.00p 1,360.00p 55619
27/06/2023 1,440.00p 1,450.00p 1,400.00p 1,430.00p 19789
26/06/2023 1,455.00p 1,474.00p 1,400.00p 1,440.00p 41580
23/06/2023 1,475.00p 1,480.00p 1,420.00p 1,480.00p 14398
22/06/2023 1,500.00p 1,520.00p 1,450.00p 1,450.00p 29451
21/06/2023 1,490.00p 1,520.00p 1,464.49p 1,510.00p 46763
20/06/2023 1,510.00p 1,520.00p 1,480.00p 1,490.00p 12617
19/06/2023 1,510.00p 1,520.00p 1,500.00p 1,505.00p 26417
16/06/2023 1,500.00p 1,515.00p 1,470.00p 1,515.00p 109767
15/06/2023 1,515.00p 1,595.00p 1,470.30p 1,595.00p 20193
14/06/2023 1,515.00p 1,529.40p 1,510.00p 1,515.00p 54600
13/06/2023 1,540.00p 1,560.00p 1,510.00p 1,535.00p 48593
12/06/2023 1,550.00p 1,569.90p 1,510.00p 1,535.00p 20379
09/06/2023 1,550.00p 1,600.00p 1,550.00p 1,600.00p 27602
08/06/2023 1,585.00p 1,645.00p 1,568.00p 1,570.00p 69706
07/06/2023 1,555.00p 1,600.00p 1,510.00p 1,590.00p 33922
06/06/2023 1,502.50p 1,599.10p 1,490.00p 1,560.00p 26253
05/06/2023 1,440.00p 1,509.00p 1,440.00p 1,490.00p 105661
02/06/2023 1,430.00p 1,450.00p 1,420.00p 1,440.00p 14343
01/06/2023 1,387.50p 1,440.00p 1,387.50p 1,430.00p 12195
31/05/2023 1,330.00p 1,415.00p 1,291.00p 1,415.00p 172816
30/05/2023 1,320.00p 1,350.00p 1,320.00p 1,320.00p 66289
26/05/2023 1,360.00p 1,365.00p 1,290.00p 1,330.00p 175501
25/05/2023 1,380.00p 1,390.00p 1,322.00p 1,360.00p 118849
24/05/2023 1,425.00p 1,434.00p 1,370.00p 1,370.00p 28341
23/05/2023 1,450.00p 1,480.00p 1,412.00p 1,440.00p 28071
22/05/2023 1,445.00p 1,477.90p 1,400.00p 1,400.00p 80391
19/05/2023 1,500.00p 1,500.00p 1,433.10p 1,475.00p 20046
18/05/2023 1,550.00p 1,550.00p 1,480.00p 1,500.00p 1065013
17/05/2023 1,580.00p 1,580.00p 1,540.00p 1,540.00p 20309
16/05/2023 1,615.00p 1,660.00p 1,570.00p 1,590.00p 37341
15/05/2023 1,555.00p 1,635.00p 1,555.00p 1,635.00p 47862
12/05/2023 1,505.00p 1,569.00p 1,495.00p 1,545.00p 92090
11/05/2023 1,515.00p 1,522.00p 1,480.00p 1,510.00p 113009
10/05/2023 1,595.00p 1,595.00p 1,485.00p 1,500.00p 28914
09/05/2023 1,495.00p 1,600.00p 1,488.00p 1,590.00p 72282
05/05/2023 1,475.00p 1,520.00p 1,301.15p 1,500.00p 107217
04/05/2023 1,415.00p 1,470.00p 1,390.00p 1,450.00p 75116
03/05/2023 1,305.00p 1,475.00p 1,280.00p 1,460.00p 344705
02/05/2023 1,325.00p 1,370.00p 1,274.00p 1,330.00p 138094
28/04/2023 1,230.00p 1,350.00p 1,160.00p 1,350.00p 89891
27/04/2023 1,155.00p 1,239.00p 1,155.00p 1,230.00p 132834
26/04/2023 1,155.00p 1,180.00p 1,142.00p 1,155.00p 103574
25/04/2023 1,170.00p 1,190.00p 1,155.00p 1,165.00p 106575
24/04/2023 1,080.00p 1,170.00p 1,080.00p 1,170.00p 92747
21/04/2023 1,075.00p 1,110.00p 1,070.00p 1,090.00p 133210
20/04/2023 1,080.00p 1,100.00p 1,060.00p 1,080.00p 88089
19/04/2023 1,080.00p 1,100.00p 1,060.00p 1,080.00p 88281
18/04/2023 1,105.00p 1,117.00p 1,060.00p 1,100.00p 37677
17/04/2023 1,110.00p 1,120.00p 1,075.00p 1,100.00p 35191
14/04/2023 1,130.00p 1,140.00p 1,100.00p 1,110.00p 29379
13/04/2023 1,135.00p 1,140.00p 1,120.00p 1,130.00p 31657
12/04/2023 1,115.00p 1,150.00p 1,115.00p 1,130.00p 351882
11/04/2023 1,125.00p 1,140.00p 1,100.00p 1,110.00p 75164
06/04/2023 1,125.00p 1,140.00p 1,090.00p 1,125.00p 34261
05/04/2023 1,135.00p 1,150.00p 1,110.00p 1,110.00p 181060
04/04/2023 1,165.00p 1,180.00p 1,120.00p 1,130.00p 94180
03/04/2023 1,175.00p 1,200.00p 1,130.00p 1,155.00p 28128
31/03/2023 1,170.00p 1,200.00p 1,131.82p 1,150.00p 184440
30/03/2023 1,170.00p 1,195.00p 1,131.00p 1,170.00p 62397
29/03/2023 1,170.00p 1,170.00p 1,130.00p 1,155.00p 455569
28/03/2023 1,255.00p 1,255.00p 1,130.00p 1,170.00p 128588
27/03/2023 1,265.00p 1,280.00p 1,230.00p 1,230.00p 19660
24/03/2023 1,265.00p 1,270.00p 1,210.00p 1,240.00p 307778
23/03/2023 1,305.00p 1,305.00p 1,256.75p 1,265.00p 229397
22/03/2023 1,347.50p 1,395.00p 1,300.00p 1,300.00p 44004
21/03/2023 1,352.50p 1,375.00p 1,320.00p 1,320.00p 40355
20/03/2023 1,352.50p 1,375.00p 1,330.00p 1,352.50p 48916
17/03/2023 1,330.00p 1,374.55p 1,320.00p 1,340.00p 86303
16/03/2023 1,375.00p 1,380.00p 1,310.00p 1,340.00p 25871
15/03/2023 1,380.00p 1,390.00p 1,370.60p 1,390.00p 65199
14/03/2023 1,445.00p 1,445.00p 1,370.00p 1,380.00p 159604
13/03/2023 1,470.00p 1,472.75p 1,375.00p 1,420.00p 187372
10/03/2023 1,530.00p 1,530.00p 1,450.00p 1,480.00p 118621
09/03/2023 1,515.00p 1,550.00p 1,490.00p 1,510.00p 39257
08/03/2023 1,510.00p 1,520.00p 1,500.00p 1,515.00p 11276
07/03/2023 1,535.00p 1,600.00p 1,497.00p 1,500.00p 26199
06/03/2023 1,550.00p 1,600.00p 1,480.00p 1,530.00p 29888
03/03/2023 1,480.00p 1,500.00p 1,460.00p 1,500.00p 14761
02/03/2023 1,437.50p 1,500.00p 1,437.50p 1,480.00p 38707
01/03/2023 1,475.00p 1,475.00p 1,364.00p 1,440.00p 219199
28/02/2023 1,500.00p 1,529.37p 1,400.00p 1,400.00p 44323
27/02/2023 1,465.00p 1,540.00p 1,463.00p 1,510.00p 15031
24/02/2023 1,410.00p 1,500.00p 1,380.00p 1,465.00p 14920
23/02/2023 1,455.00p 1,460.00p 1,392.00p 1,410.00p 1125360
22/02/2023 1,475.00p 1,490.00p 1,402.70p 1,460.00p 26151
21/02/2023 1,470.00p 1,500.00p 1,450.00p 1,460.00p 48824
20/02/2023 1,510.00p 1,510.00p 1,440.00p 1,470.00p 206261
17/02/2023 1,510.00p 1,540.00p 1,480.00p 1,480.00p 5586
16/02/2023 1,510.00p 1,540.00p 1,480.00p 1,510.00p 43682
15/02/2023 1,515.00p 1,550.00p 1,480.00p 1,520.00p 63346
14/02/2023 1,515.00p 1,550.00p 1,480.00p 1,500.00p 27236
13/02/2023 1,515.00p 1,547.90p 1,501.50p 1,515.00p 27425
10/02/2023 1,505.00p 1,550.00p 1,480.00p 1,515.00p 377694
09/02/2023 1,500.00p 1,530.00p 1,480.00p 1,520.00p 18891
08/02/2023 1,465.00p 1,520.00p 1,460.50p 1,485.00p 118741
07/02/2023 1,457.50p 1,473.00p 1,450.45p 1,465.00p 453149
06/02/2023 1,465.00p 1,468.00p 1,440.00p 1,450.00p 33269
03/02/2023 1,480.00p 1,500.00p 1,450.50p 1,455.00p 23357
02/02/2023 1,435.00p 1,479.60p 1,425.00p 1,470.00p 492741
01/02/2023 1,440.00p 1,450.00p 1,420.00p 1,430.00p 112405
31/01/2023 1,425.00p 1,470.00p 1,420.00p 1,450.00p 57131
30/01/2023 1,440.00p 1,460.00p 1,400.00p 1,440.00p 75883
27/01/2023 1,440.00p 1,460.00p 1,425.00p 1,450.00p 65714
26/01/2023 1,500.00p 1,500.00p 1,425.00p 1,440.00p 241077
25/01/2023 1,542.50p 1,550.00p 1,470.00p 1,470.00p 228275
24/01/2023 1,565.00p 1,580.00p 1,510.00p 1,515.00p 34325
23/01/2023 1,715.00p 1,715.00p 1,500.00p 1,500.00p 149308
20/01/2023 1,725.00p 1,750.00p 1,680.00p 1,680.00p 78171
19/01/2023 1,862.50p 1,862.50p 1,635.00p 1,705.00p 250580
18/01/2023 1,900.00p 1,920.00p 1,870.00p 1,920.00p 31965
17/01/2023 1,930.00p 1,970.00p 1,880.00p 1,890.00p 81407
16/01/2023 1,877.50p 1,950.00p 1,861.00p 1,900.00p 37110
13/01/2023 1,830.00p 1,890.00p 1,805.00p 1,860.00p 653178
12/01/2023 1,822.50p 1,840.00p 1,805.00p 1,830.00p 46703
11/01/2023 1,822.50p 1,892.67p 1,805.00p 1,822.50p 67482
10/01/2023 1,827.50p 1,845.00p 1,805.00p 1,820.00p 19439
09/01/2023 1,845.00p 1,850.00p 1,816.91p 1,835.00p 34991
06/01/2023 1,840.00p 1,870.00p 1,820.00p 1,845.00p 6314
05/01/2023 1,850.00p 1,897.15p 1,810.00p 1,845.00p 21351
04/01/2023 1,845.00p 1,930.00p 1,820.00p 1,870.00p 44597
03/01/2023 1,812.50p 1,870.00p 1,800.00p 1,830.00p 68758
30/12/2022 1,830.00p 1,850.00p 1,810.00p 1,815.00p 5100
29/12/2022 1,845.00p 1,880.00p 1,810.00p 1,810.00p 8155
28/12/2022 1,845.00p 1,880.00p 1,810.00p 1,845.00p 8670
23/12/2022 1,845.00p 1,880.00p 1,827.50p 1,880.00p 5660
22/12/2022 1,840.00p 1,880.00p 1,800.00p 1,840.00p 17998
21/12/2022 1,870.00p 1,890.00p 1,801.00p 1,845.00p 17175
20/12/2022 1,875.00p 1,900.00p 1,850.00p 1,860.00p 9336
19/12/2022 1,875.00p 1,900.00p 1,850.00p 1,855.00p 8871
16/12/2022 1,985.00p 1,985.00p 1,845.00p 1,845.00p 28431
15/12/2022 1,975.00p 2,020.00p 1,950.00p 1,950.00p 37720
14/12/2022 2,000.00p 2,050.00p 1,950.00p 1,975.00p 60939
13/12/2022 1,975.00p 2,050.00p 1,955.00p 1,985.00p 34368
12/12/2022 2,025.00p 2,050.00p 1,953.00p 1,960.00p 62217
09/12/2022 2,075.00p 2,100.00p 2,000.00p 2,010.00p 10838
08/12/2022 2,090.00p 2,130.00p 2,020.00p 2,060.00p 55795
07/12/2022 2,115.00p 2,150.00p 2,050.00p 2,090.00p 7806
06/12/2022 2,185.00p 2,185.00p 2,075.00p 2,115.00p 52523

*Close Price adjusted for both dividends and splits