Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/12/2022 2,200.00p 2,250.00p 2,130.00p 2,200.00p 49485
02/12/2022 2,170.00p 2,250.00p 2,098.00p 2,200.00p 10323
01/12/2022 2,150.00p 2,240.00p 2,100.00p 2,195.00p 314063
30/11/2022 2,090.00p 2,250.00p 2,050.00p 2,250.00p 69209
29/11/2022 2,100.00p 2,140.00p 2,050.00p 2,090.00p 44097
28/11/2022 2,190.00p 2,193.25p 2,075.00p 2,100.00p 16078
25/11/2022 2,190.00p 2,230.00p 2,152.00p 2,170.00p 23690
24/11/2022 2,205.00p 2,230.00p 2,160.00p 2,190.00p 23668
23/11/2022 2,140.00p 2,230.00p 2,140.00p 2,190.00p 90782
22/11/2022 2,140.00p 2,180.00p 2,100.00p 2,170.00p 39469
21/11/2022 2,130.00p 2,180.00p 2,100.00p 2,130.00p 11086
18/11/2022 2,125.00p 2,158.20p 2,045.96p 2,130.00p 158625
17/11/2022 2,070.00p 2,149.50p 2,040.00p 2,110.00p 182196
16/11/2022 2,070.00p 2,100.00p 2,055.00p 2,060.00p 12747
15/11/2022 2,010.00p 2,072.50p 1,994.00p 2,055.00p 74329
14/11/2022 1,975.00p 2,044.00p 1,960.00p 2,000.00p 139248
11/11/2022 1,990.00p 2,050.00p 1,950.00p 1,950.00p 111284
10/11/2022 1,985.00p 2,030.00p 1,950.00p 1,950.00p 17560
09/11/2022 1,980.00p 2,020.00p 1,970.00p 2,020.00p 14764
08/11/2022 1,920.00p 1,990.00p 1,920.00p 1,990.00p 104700
07/11/2022 1,925.00p 1,950.00p 1,900.00p 1,930.00p 53764
04/11/2022 1,925.00p 1,950.00p 1,887.23p 1,940.00p 22978
03/11/2022 1,877.50p 1,945.00p 1,877.50p 1,900.00p 121841
02/11/2022 1,860.00p 1,950.00p 1,845.00p 1,950.00p 131948
01/11/2022 1,860.00p 1,880.00p 1,840.00p 1,865.00p 88599
31/10/2022 1,810.00p 1,890.00p 1,810.00p 1,850.00p 147357
28/10/2022 1,742.50p 1,830.00p 1,742.50p 1,830.00p 101488
27/10/2022 1,705.00p 1,745.60p 1,695.00p 1,742.50p 43106
26/10/2022 1,705.00p 1,715.00p 1,680.00p 1,705.00p 27840
25/10/2022 1,712.50p 1,730.00p 1,695.00p 1,700.00p 63214
24/10/2022 1,712.50p 1,730.00p 1,695.00p 1,695.00p 16768
21/10/2022 1,687.50p 1,728.95p 1,687.50p 1,712.50p 23259
20/10/2022 1,680.00p 1,755.00p 1,665.00p 1,755.00p 9961
19/10/2022 1,687.50p 1,700.00p 1,677.00p 1,690.00p 12607
18/10/2022 1,690.00p 1,720.00p 1,685.00p 1,695.00p 70652
17/10/2022 1,690.00p 1,693.00p 1,680.00p 1,690.00p 66817
14/10/2022 1,705.00p 1,705.00p 1,675.00p 1,675.00p 111720
13/10/2022 1,710.00p 1,720.00p 1,695.00p 1,700.00p 56724
12/10/2022 1,715.00p 1,720.00p 1,702.51p 1,710.00p 55189
11/10/2022 1,717.50p 1,720.00p 1,710.00p 1,720.00p 35285
10/10/2022 1,722.50p 1,725.00p 1,715.00p 1,715.00p 32091
07/10/2022 1,722.50p 1,730.00p 1,715.00p 1,715.00p 24541
06/10/2022 1,730.00p 1,740.00p 1,710.00p 1,725.00p 67169
05/10/2022 1,827.50p 1,845.00p 1,710.00p 1,720.00p 361755
04/10/2022 1,945.00p 1,950.00p 1,885.00p 1,900.00p 16546
03/10/2022 1,955.00p 1,990.00p 1,915.00p 1,915.00p 11914
30/09/2022 1,965.00p 1,990.00p 1,920.00p 1,930.00p 60851
29/09/2022 1,965.00p 2,000.00p 1,930.00p 1,965.00p 13092
28/09/2022 1,995.00p 2,030.00p 1,930.00p 1,970.00p 18403
27/09/2022 2,040.00p 2,060.00p 2,000.00p 2,030.00p 189716
26/09/2022 2,050.00p 2,100.00p 2,000.00p 2,040.00p 161793
23/09/2022 2,005.00p 2,100.00p 2,000.00p 2,100.00p 1319808
22/09/2022 1,980.00p 2,050.00p 1,960.00p 2,050.00p 74136
21/09/2022 1,925.00p 2,030.00p 1,900.00p 2,030.00p 174032
20/09/2022 1,900.00p 1,950.00p 1,860.00p 1,950.00p 407261
16/09/2022 1,797.50p 1,870.00p 1,740.00p 1,810.00p 49277
15/09/2022 1,797.50p 1,845.00p 1,750.00p 1,845.00p 626831
14/09/2022 1,845.00p 1,860.00p 1,755.00p 1,790.00p 53377
13/09/2022 1,855.00p 1,920.00p 1,800.00p 1,850.00p 184712
12/09/2022 1,775.00p 1,900.00p 1,775.00p 1,865.00p 200876
09/09/2022 1,655.00p 1,800.00p 1,655.00p 1,800.00p 58956
08/09/2022 1,585.00p 1,665.00p 1,550.00p 1,642.50p 5754
07/09/2022 1,560.00p 1,610.00p 1,550.00p 1,585.00p 21079
06/09/2022 1,570.00p 1,580.00p 1,550.00p 1,580.00p 42927
05/09/2022 1,580.00p 1,600.00p 1,550.00p 1,570.00p 5740
02/09/2022 1,590.00p 1,630.00p 1,560.00p 1,600.00p 40629
01/09/2022 1,595.00p 1,610.00p 1,560.00p 1,590.00p 6036
31/08/2022 1,595.00p 1,622.00p 1,564.00p 1,580.00p 131423
30/08/2022 1,595.00p 1,630.00p 1,560.00p 1,595.00p 19557
26/08/2022 1,595.00p 1,637.90p 1,570.00p 1,605.00p 32231
25/08/2022 1,580.00p 1,620.00p 1,570.00p 1,620.00p 25583
24/08/2022 1,655.00p 1,690.00p 1,570.00p 1,580.00p 32076
23/08/2022 1,665.00p 1,685.00p 1,630.00p 1,655.00p 14023
22/08/2022 1,705.00p 1,705.00p 1,650.00p 1,665.00p 38566
19/08/2022 1,705.00p 1,710.00p 1,645.00p 1,690.00p 21021
18/08/2022 1,705.00p 1,729.90p 1,655.00p 1,710.00p 20313
17/08/2022 1,700.00p 1,750.00p 1,655.00p 1,730.00p 99432
16/08/2022 1,675.00p 1,720.00p 1,630.00p 1,690.00p 10096
15/08/2022 1,690.00p 1,700.00p 1,655.00p 1,675.00p 186070
12/08/2022 1,705.00p 1,720.00p 1,665.00p 1,690.00p 18246
11/08/2022 1,735.00p 1,744.75p 1,690.00p 1,690.00p 85157
10/08/2022 1,762.50p 1,775.00p 1,720.00p 1,735.00p 165920
09/08/2022 1,807.50p 1,815.00p 1,750.00p 1,800.00p 25735
08/08/2022 1,835.00p 1,855.00p 1,800.00p 1,807.50p 10201
05/08/2022 1,860.00p 1,875.00p 1,820.00p 1,835.00p 11897
04/08/2022 1,885.00p 1,885.00p 1,820.00p 1,860.00p 18271
03/08/2022 1,885.00p 1,900.00p 1,870.00p 1,885.00p 30789
02/08/2022 1,875.00p 1,895.00p 1,850.00p 1,885.00p 20926
01/08/2022 1,865.00p 1,905.00p 1,850.00p 1,875.00p 47145
29/07/2022 1,800.00p 1,880.00p 1,770.00p 1,880.00p 101823
28/07/2022 1,735.00p 1,820.00p 1,710.00p 1,795.00p 21787
27/07/2022 1,720.00p 1,749.60p 1,715.00p 1,740.00p 40837
26/07/2022 1,745.00p 1,768.00p 1,705.00p 1,740.00p 100410
25/07/2022 1,760.00p 1,837.50p 1,720.00p 1,795.00p 18072
22/07/2022 1,775.00p 1,830.00p 1,720.00p 1,780.00p 18959
21/07/2022 1,740.00p 1,810.00p 1,700.00p 1,750.00p 14444
20/07/2022 1,765.00p 1,765.00p 1,700.00p 1,715.00p 44509
19/07/2022 1,802.50p 1,825.00p 1,760.00p 1,790.00p 35123
18/07/2022 1,792.50p 1,817.90p 1,750.00p 1,792.50p 53348
15/07/2022 1,762.50p 1,789.00p 1,725.00p 1,750.00p 146602
14/07/2022 1,730.00p 1,800.00p 1,710.00p 1,750.00p 10927
13/07/2022 1,657.50p 1,750.00p 1,643.00p 1,730.00p 12796
12/07/2022 1,665.00p 1,675.00p 1,640.00p 1,650.00p 31769
11/07/2022 1,632.50p 1,675.00p 1,615.00p 1,670.00p 18543
08/07/2022 1,632.50p 1,650.00p 1,615.00p 1,650.00p 12304
07/07/2022 1,630.00p 1,695.00p 1,610.00p 1,695.00p 8074
06/07/2022 1,625.00p 1,650.00p 1,610.00p 1,615.00p 5478
05/07/2022 1,630.00p 1,649.60p 1,602.50p 1,625.00p 138258
04/07/2022 1,627.50p 1,650.00p 1,607.57p 1,630.00p 9233
01/07/2022 1,690.00p 1,690.00p 1,600.00p 1,615.00p 300266
30/06/2022 1,877.50p 1,920.00p 1,755.00p 1,840.00p 12806
29/06/2022 1,882.50p 1,920.00p 1,865.00p 1,865.00p 35294
28/06/2022 1,835.00p 1,930.00p 1,755.00p 1,870.00p 12071
27/06/2022 1,845.00p 1,880.00p 1,810.00p 1,840.00p 31612
24/06/2022 1,845.00p 1,872.20p 1,805.00p 1,845.00p 42919
23/06/2022 1,785.00p 1,880.00p 1,732.50p 1,815.00p 52954
22/06/2022 1,600.00p 1,815.00p 1,600.00p 1,765.00p 61717
21/06/2022 1,512.50p 1,650.00p 1,500.00p 1,600.00p 8920
20/06/2022 1,525.00p 1,550.00p 1,490.00p 1,507.50p 24340
17/06/2022 1,547.50p 1,615.00p 1,500.00p 1,615.00p 130330
16/06/2022 1,500.00p 1,585.50p 1,500.00p 1,540.00p 19068
15/06/2022 1,450.00p 1,542.00p 1,450.00p 1,500.00p 40916
14/06/2022 1,460.00p 1,490.00p 1,400.00p 1,445.00p 6997
13/06/2022 1,440.00p 1,490.00p 1,430.00p 1,460.00p 73658
10/06/2022 1,445.00p 1,490.00p 1,445.00p 1,485.00p 7595
09/06/2022 1,455.00p 1,480.00p 1,400.00p 1,440.00p 28429
08/06/2022 1,445.00p 1,490.00p 1,400.00p 1,480.00p 98604
07/06/2022 1,375.00p 1,450.00p 1,371.40p 1,420.00p 77696
06/06/2022 1,380.00p 1,440.00p 1,350.00p 1,350.00p 83297
01/06/2022 1,415.00p 1,450.00p 1,368.80p 1,380.00p 17069
31/05/2022 1,395.00p 1,456.00p 1,365.00p 1,410.00p 159986
30/05/2022 1,400.00p 1,410.00p 1,350.00p 1,400.00p 20524
27/05/2022 1,355.00p 1,420.00p 1,350.00p 1,390.00p 43197
26/05/2022 1,362.50p 1,370.00p 1,350.00p 1,355.00p 254973
25/05/2022 1,370.00p 1,390.00p 1,365.00p 1,365.00p 26891
24/05/2022 1,370.00p 1,390.00p 1,340.00p 1,340.00p 48385
23/05/2022 1,370.00p 1,390.00p 1,340.00p 1,340.00p 111159
20/05/2022 1,370.00p 1,390.00p 1,350.00p 1,370.00p 57742
19/05/2022 1,375.00p 1,400.00p 1,350.00p 1,370.00p 24942
18/05/2022 1,405.00p 1,415.00p 1,360.00p 1,360.00p 122127
17/05/2022 1,415.00p 1,430.00p 1,350.00p 1,405.00p 83791
16/05/2022 1,430.00p 1,468.00p 1,340.00p 1,340.00p 28149
13/05/2022 1,435.00p 1,450.00p 1,410.00p 1,410.00p 115267
12/05/2022 1,550.00p 1,550.00p 1,420.00p 1,450.00p 53024
11/05/2022 1,575.00p 1,600.00p 1,510.00p 1,510.00p 58528
10/05/2022 1,630.00p 1,630.00p 1,540.00p 1,540.00p 10595
09/05/2022 1,627.50p 1,660.00p 1,600.00p 1,600.00p 10363
06/05/2022 1,635.00p 1,635.00p 1,600.00p 1,610.00p 25877
05/05/2022 1,625.00p 1,670.00p 1,600.00p 1,600.00p 12651
04/05/2022 1,630.00p 1,640.00p 1,600.00p 1,610.00p 148851
03/05/2022 1,700.00p 1,750.00p 1,610.00p 1,650.00p 284738
29/04/2022 1,712.50p 1,750.00p 1,650.00p 1,712.50p 9675
28/04/2022 1,717.50p 1,750.00p 1,675.00p 1,712.50p 6142
27/04/2022 1,817.50p 1,817.50p 1,685.00p 1,700.00p 18356
26/04/2022 1,875.00p 1,875.00p 1,785.00p 1,785.00p 21075
25/04/2022 1,885.00p 1,920.00p 1,840.00p 1,860.00p 8983
22/04/2022 1,875.00p 1,890.00p 1,850.00p 1,885.00p 6208
21/04/2022 1,900.00p 1,990.00p 1,855.00p 1,865.00p 12648
20/04/2022 1,910.00p 1,915.00p 1,850.00p 1,880.00p 125501
19/04/2022 1,945.00p 1,970.00p 1,860.00p 1,930.00p 30191
14/04/2022 1,940.00p 1,970.00p 1,900.00p 1,930.00p 29266
13/04/2022 1,910.00p 1,970.00p 1,900.00p 1,930.00p 69750
12/04/2022 1,935.00p 1,970.00p 1,900.00p 1,900.00p 19154
11/04/2022 1,935.00p 1,980.00p 1,900.00p 1,935.00p 65057
08/04/2022 1,887.50p 1,970.00p 1,850.00p 1,935.00p 13346
07/04/2022 1,825.00p 1,950.00p 1,800.00p 1,887.50p 26925
06/04/2022 1,755.00p 1,850.00p 1,740.00p 1,800.00p 15407
05/04/2022 1,745.00p 1,799.00p 1,705.00p 1,705.00p 65976
04/04/2022 1,715.00p 1,776.20p 1,695.00p 1,695.00p 47291
01/04/2022 1,705.00p 1,749.10p 1,660.00p 1,690.00p 119226
31/03/2022 1,655.00p 1,749.00p 1,630.00p 1,670.00p 147235
30/03/2022 1,602.50p 1,665.00p 1,602.50p 1,630.00p 157483
29/03/2022 1,610.00p 1,620.00p 1,585.00p 1,602.50p 32105
28/03/2022 1,615.00p 1,620.00p 1,600.00p 1,610.00p 13268
25/03/2022 1,607.50p 1,635.00p 1,595.88p 1,600.00p 52330
24/03/2022 1,610.00p 1,635.00p 1,585.00p 1,635.00p 43356
23/03/2022 1,710.00p 1,720.00p 1,550.00p 1,620.00p 166562
22/03/2022 1,725.00p 1,750.00p 1,700.00p 1,700.00p 7160
21/03/2022 1,707.50p 1,750.00p 1,680.00p 1,725.00p 35927
18/03/2022 1,740.00p 1,750.00p 1,675.00p 1,720.00p 31552
17/03/2022 1,745.00p 1,750.00p 1,700.00p 1,720.00p 182930
16/03/2022 1,685.00p 1,875.00p 1,670.00p 1,680.00p 70140
15/03/2022 1,725.00p 1,750.00p 1,670.00p 1,670.00p 13698
14/03/2022 1,710.00p 1,750.00p 1,700.00p 1,725.00p 65117
11/03/2022 1,675.00p 1,738.00p 1,655.75p 1,710.00p 13593
10/03/2022 1,700.00p 1,750.00p 1,650.00p 1,675.00p 15216
09/03/2022 1,700.00p 1,740.00p 1,650.00p 1,720.00p 26237
08/03/2022 1,710.00p 1,750.00p 1,650.00p 1,750.00p 12821
07/03/2022 1,750.00p 1,800.00p 1,690.00p 1,750.00p 20943
04/03/2022 1,750.00p 1,820.00p 1,720.00p 1,770.00p 5041
03/03/2022 1,735.00p 1,779.27p 1,727.00p 1,745.00p 174688
02/03/2022 1,740.00p 1,760.00p 1,700.00p 1,735.00p 20050
01/03/2022 1,765.00p 1,790.00p 1,715.00p 1,715.00p 121805
28/02/2022 1,790.00p 1,840.00p 1,740.00p 1,815.00p 23787
25/02/2022 1,795.00p 1,850.00p 1,750.00p 1,850.00p 25535
24/02/2022 1,810.00p 1,840.00p 1,705.00p 1,840.00p 22388
23/02/2022 1,760.00p 1,880.00p 1,730.00p 1,800.00p 109082
22/02/2022 1,725.00p 1,760.00p 1,670.00p 1,760.00p 19619
21/02/2022 1,750.00p 1,780.00p 1,630.00p 1,725.00p 112735
18/02/2022 1,750.00p 1,777.50p 1,720.00p 1,750.00p 37336

*Close Price adjusted for both dividends and splits