Cranswick (CWK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cranswick

Date Open High Low Close* Volume
20/06/2017 2,987.00p 3,024.00p 2,960.00p 2,968.00p 36433
19/06/2017 2,990.00p 2,999.00p 2,972.00p 2,985.00p 46584
16/06/2017 2,938.00p 2,985.00p 2,937.00p 2,975.00p 196459
15/06/2017 2,965.00p 2,976.00p 2,905.00p 2,926.00p 110105
14/06/2017 2,977.00p 3,002.96p 2,964.00p 2,983.00p 60062
13/06/2017 2,963.00p 2,968.00p 2,903.00p 2,957.00p 39070
12/06/2017 2,930.00p 2,973.00p 2,927.00p 2,950.00p 36538
09/06/2017 2,979.00p 3,010.00p 2,924.00p 2,978.00p 56085
08/06/2017 2,982.00p 2,997.00p 2,967.00p 2,975.00p 40903
07/06/2017 3,016.00p 3,016.00p 2,954.00p 2,965.00p 78545
06/06/2017 2,979.00p 2,983.00p 2,947.00p 2,980.00p 69609
05/06/2017 3,075.00p 3,075.00p 2,977.00p 2,998.00p 35620
02/06/2017 2,977.00p 3,032.00p 2,977.00p 3,005.00p 48206
01/06/2017 3,005.00p 3,005.00p 2,951.00p 2,960.00p 31872
31/05/2017 2,966.00p 2,981.00p 2,950.00p 2,965.00p 200343
30/05/2017 2,920.00p 2,960.00p 2,920.00p 2,945.00p 114218
26/05/2017 2,950.00p 2,986.40p 2,915.89p 2,931.00p 483857
25/05/2017 3,025.00p 3,025.00p 2,986.00p 2,990.00p 83694
24/05/2017 2,963.00p 3,092.00p 2,960.00p 3,000.00p 467329
23/05/2017 2,830.00p 2,991.00p 2,830.00p 2,956.00p 289469
22/05/2017 2,899.00p 2,899.00p 2,808.00p 2,825.00p 216802
19/05/2017 2,803.00p 2,850.00p 2,800.00p 2,825.00p 87268
18/05/2017 2,767.00p 2,796.00p 2,762.56p 2,796.00p 63911
17/05/2017 2,825.00p 2,825.00p 2,784.00p 2,795.00p 66530
16/05/2017 2,745.00p 2,805.00p 2,731.25p 2,799.00p 63040
15/05/2017 2,706.00p 2,790.00p 2,706.00p 2,740.00p 93465
12/05/2017 2,741.00p 2,781.00p 2,741.00p 2,768.00p 27570
11/05/2017 2,799.00p 2,799.00p 2,745.00p 2,769.00p 47708
10/05/2017 2,758.00p 2,779.00p 2,732.00p 2,770.00p 44264
09/05/2017 2,723.00p 2,751.00p 2,702.32p 2,751.00p 64545
08/05/2017 2,719.00p 2,735.88p 2,714.00p 2,722.00p 52495
05/05/2017 2,730.00p 2,731.10p 2,699.00p 2,731.00p 40465
04/05/2017 2,694.00p 2,725.00p 2,682.00p 2,725.00p 37713
03/05/2017 2,689.00p 2,705.00p 2,672.00p 2,705.00p 100144
02/05/2017 2,625.00p 2,697.00p 2,625.00p 2,680.00p 49476
28/04/2017 2,672.00p 2,684.49p 2,653.00p 2,682.00p 61204
27/04/2017 2,614.00p 2,675.00p 2,607.00p 2,675.00p 54524
26/04/2017 2,528.00p 2,627.00p 2,524.00p 2,627.00p 59292
25/04/2017 2,604.00p 2,617.00p 2,578.00p 2,590.00p 74331
24/04/2017 2,629.00p 2,630.00p 2,583.19p 2,602.00p 38943
21/04/2017 2,578.00p 2,593.00p 2,562.00p 2,589.00p 34869
20/04/2017 2,635.00p 2,635.00p 2,582.00p 2,589.00p 45792
19/04/2017 2,596.00p 2,633.00p 2,581.00p 2,619.00p 90457
18/04/2017 2,566.00p 2,591.00p 2,545.00p 2,588.00p 98868
13/04/2017 2,566.00p 2,578.00p 2,563.56p 2,578.00p 106026
12/04/2017 2,569.00p 2,580.00p 2,568.09p 2,571.00p 80750
11/04/2017 2,575.00p 2,587.48p 2,555.00p 2,555.00p 59800
10/04/2017 2,579.00p 2,593.48p 2,573.00p 2,579.00p 42155
07/04/2017 2,572.00p 2,584.12p 2,564.61p 2,578.00p 64536
06/04/2017 2,570.00p 2,577.00p 2,550.00p 2,571.00p 30924
05/04/2017 2,520.00p 2,589.00p 2,516.00p 2,586.00p 78245
04/04/2017 2,578.00p 2,590.00p 2,518.00p 2,531.00p 112211
03/04/2017 2,560.00p 2,579.00p 2,550.00p 2,565.00p 64290
31/03/2017 2,566.00p 2,573.02p 2,529.84p 2,559.00p 102908
30/03/2017 2,576.00p 2,581.00p 2,542.00p 2,560.00p 76665
29/03/2017 2,556.00p 2,580.00p 2,532.00p 2,580.00p 90788
28/03/2017 2,544.00p 2,552.00p 2,524.00p 2,551.00p 58239
27/03/2017 2,509.00p 2,540.00p 2,499.00p 2,540.00p 48361
24/03/2017 2,484.00p 2,525.00p 2,484.00p 2,513.00p 75852
23/03/2017 2,481.00p 2,511.68p 2,451.00p 2,490.00p 108630
22/03/2017 2,429.00p 2,446.48p 2,415.00p 2,433.00p 52690
21/03/2017 2,425.00p 2,461.00p 2,420.36p 2,446.00p 87054
20/03/2017 2,410.00p 2,489.00p 2,410.00p 2,434.00p 62202
17/03/2017 2,372.00p 2,490.00p 2,355.00p 2,490.00p 864719
16/03/2017 2,380.00p 2,417.00p 2,361.00p 2,377.00p 61902
15/03/2017 2,400.00p 2,446.00p 2,387.07p 2,397.00p 53676
14/03/2017 2,380.00p 2,451.00p 2,380.00p 2,442.00p 59017
13/03/2017 2,400.00p 2,439.00p 2,400.00p 2,411.00p 43182
10/03/2017 2,395.00p 2,427.00p 2,395.00p 2,407.00p 43071
09/03/2017 2,392.00p 2,403.00p 2,371.00p 2,392.00p 110768
08/03/2017 2,391.00p 2,402.00p 2,360.00p 2,383.00p 35720
07/03/2017 2,403.00p 2,422.32p 2,376.00p 2,383.00p 61416
06/03/2017 2,414.00p 2,430.00p 2,398.00p 2,410.00p 51378
03/03/2017 2,377.00p 2,418.00p 2,376.00p 2,418.00p 56442
02/03/2017 2,356.00p 2,405.00p 2,342.00p 2,399.00p 63820
01/03/2017 2,311.00p 2,336.00p 2,311.00p 2,333.00p 58134
28/02/2017 2,300.00p 2,342.00p 2,300.00p 2,331.00p 58090
27/02/2017 2,360.00p 2,360.00p 2,310.00p 2,310.00p 44280
24/02/2017 2,325.00p 2,344.00p 2,320.00p 2,341.00p 34076
23/02/2017 2,325.00p 2,349.00p 2,325.00p 2,327.00p 60154
22/02/2017 2,365.00p 2,365.00p 2,334.00p 2,334.00p 42803
21/02/2017 2,331.00p 2,369.00p 2,331.00p 2,349.00p 50331
20/02/2017 2,340.00p 2,363.00p 2,327.00p 2,354.00p 64374
17/02/2017 2,373.00p 2,373.00p 2,323.00p 2,346.00p 33783
16/02/2017 2,364.00p 2,390.47p 2,313.00p 2,316.00p 32283
15/02/2017 2,330.00p 2,354.00p 2,325.00p 2,333.00p 38303
14/02/2017 2,374.00p 2,374.00p 2,329.00p 2,337.00p 50250
13/02/2017 2,320.00p 2,342.00p 2,320.00p 2,330.00p 57070
10/02/2017 2,299.00p 2,348.00p 2,299.00p 2,319.00p 172494
09/02/2017 2,333.00p 2,338.00p 2,307.00p 2,312.00p 111389
08/02/2017 2,370.00p 2,370.00p 2,285.00p 2,330.00p 48252
07/02/2017 2,327.00p 2,327.00p 2,300.00p 2,307.00p 26250
06/02/2017 2,304.00p 2,327.00p 2,273.00p 2,297.00p 662680
03/02/2017 2,290.00p 2,309.00p 2,290.00p 2,300.00p 56135
02/02/2017 2,327.00p 2,331.00p 2,270.00p 2,300.00p 51011
01/02/2017 2,336.00p 2,342.94p 2,303.00p 2,303.00p 108405
31/01/2017 2,331.00p 2,331.00p 2,258.00p 2,316.00p 41071
30/01/2017 2,255.00p 2,343.00p 2,226.00p 2,277.00p 34746
27/01/2017 2,279.00p 2,353.67p 2,254.00p 2,279.00p 69676
26/01/2017 2,343.00p 2,346.00p 2,288.00p 2,289.00p 43162
25/01/2017 2,386.00p 2,397.33p 2,331.00p 2,340.00p 24570
24/01/2017 2,378.00p 2,382.52p 2,354.00p 2,361.00p 47518
23/01/2017 2,385.00p 2,409.00p 2,367.00p 2,369.00p 30233
20/01/2017 2,424.00p 2,466.53p 2,378.00p 2,412.00p 32782
19/01/2017 2,390.00p 2,403.00p 2,365.00p 2,390.00p 37509
18/01/2017 2,359.00p 2,389.00p 2,356.00p 2,366.00p 35386
17/01/2017 2,411.00p 2,443.81p 2,347.00p 2,376.00p 43890
16/01/2017 2,394.00p 2,419.00p 2,380.00p 2,389.00p 31934
13/01/2017 2,411.00p 2,439.00p 2,396.00p 2,407.00p 36062
12/01/2017 2,418.00p 2,453.50p 2,398.00p 2,418.00p 48601
11/01/2017 2,300.00p 2,434.00p 2,300.00p 2,410.00p 47748
10/01/2017 2,307.00p 2,380.00p 2,307.00p 2,354.00p 24528
09/01/2017 2,395.00p 2,395.00p 2,318.00p 2,355.00p 33136
06/01/2017 2,363.00p 2,377.00p 2,317.14p 2,368.00p 43471
05/01/2017 2,396.00p 2,396.00p 2,315.00p 2,340.00p 28078
04/01/2017 2,275.00p 2,355.00p 2,275.00p 2,340.00p 19040
03/01/2017 2,347.00p 2,351.58p 2,320.61p 2,335.00p 33856
30/12/2016 2,289.00p 2,352.00p 2,289.00p 2,343.00p 5946
29/12/2016 2,327.00p 2,350.00p 2,282.62p 2,350.00p 32931
28/12/2016 2,356.00p 2,356.00p 2,303.00p 2,335.00p 31505
23/12/2016 2,321.00p 2,321.00p 2,290.00p 2,290.00p 10635
22/12/2016 2,340.00p 2,340.00p 2,292.00p 2,295.00p 25609
21/12/2016 2,380.00p 2,380.00p 2,294.00p 2,295.00p 47486
20/12/2016 2,321.00p 2,327.00p 2,312.00p 2,325.00p 33064
19/12/2016 2,330.00p 2,330.00p 2,287.99p 2,310.00p 40824
16/12/2016 2,218.00p 2,297.00p 2,218.00p 2,287.00p 80390
15/12/2016 2,285.00p 2,285.00p 2,270.00p 2,280.00p 97399
14/12/2016 2,220.00p 2,280.00p 2,220.00p 2,268.00p 63970
13/12/2016 2,214.00p 2,254.00p 2,196.16p 2,246.00p 60924
12/12/2016 2,269.00p 2,269.00p 2,207.00p 2,224.00p 42184
09/12/2016 2,193.00p 2,248.05p 2,193.00p 2,211.00p 35630
08/12/2016 2,179.00p 2,186.00p 2,151.00p 2,183.00p 81450
07/12/2016 2,212.00p 2,216.00p 2,166.00p 2,170.00p 82133
06/12/2016 2,231.00p 2,231.00p 2,188.00p 2,190.00p 36622
05/12/2016 2,279.00p 2,279.00p 2,148.00p 2,182.00p 87248
02/12/2016 2,294.00p 2,294.00p 2,205.00p 2,231.00p 55551
01/12/2016 2,299.00p 2,299.00p 2,199.91p 2,232.00p 80605
30/11/2016 2,263.00p 2,331.41p 2,233.00p 2,240.00p 71517
29/11/2016 2,382.00p 2,384.00p 2,302.00p 2,327.00p 67789
28/11/2016 2,242.00p 2,285.00p 2,229.00p 2,285.00p 35316
25/11/2016 2,231.00p 2,266.00p 2,221.00p 2,252.00p 25149
24/11/2016 2,293.00p 2,293.00p 2,219.00p 2,231.00p 24589
23/11/2016 2,184.00p 2,255.00p 2,184.00p 2,248.00p 50163
22/11/2016 2,291.00p 2,307.12p 2,225.00p 2,237.00p 33692
21/11/2016 2,297.00p 2,323.00p 2,231.00p 2,240.00p 43496
18/11/2016 2,349.00p 2,349.00p 2,290.00p 2,301.00p 30160
17/11/2016 2,284.00p 2,305.00p 2,265.00p 2,300.00p 53385
16/11/2016 2,215.00p 2,280.00p 2,215.00p 2,263.00p 35775
15/11/2016 2,205.00p 2,232.00p 2,205.00p 2,226.00p 26928
14/11/2016 2,219.00p 2,241.00p 2,201.00p 2,215.00p 109268
11/11/2016 2,181.00p 2,228.00p 2,179.00p 2,212.00p 50941
10/11/2016 2,192.00p 2,215.00p 2,140.00p 2,150.00p 42737
09/11/2016 2,198.00p 2,205.00p 2,163.34p 2,187.00p 57669
08/11/2016 2,212.00p 2,229.00p 2,183.00p 2,188.00p 42988
07/11/2016 2,201.00p 2,228.00p 2,198.00p 2,219.00p 23697
04/11/2016 2,239.00p 2,242.00p 2,190.00p 2,202.00p 35847
03/11/2016 2,181.00p 2,263.00p 2,181.00p 2,247.00p 53590
02/11/2016 2,180.00p 2,209.00p 2,142.00p 2,203.00p 119762
01/11/2016 2,141.00p 2,156.00p 2,092.35p 2,130.00p 54775
31/10/2016 2,157.00p 2,193.00p 2,118.00p 2,118.00p 108794
28/10/2016 2,185.00p 2,222.00p 2,174.00p 2,198.00p 51468
27/10/2016 2,278.00p 2,278.00p 2,218.00p 2,238.00p 57484
26/10/2016 2,298.00p 2,306.00p 2,241.00p 2,261.00p 31154
25/10/2016 2,328.00p 2,333.70p 2,294.00p 2,295.00p 26063
24/10/2016 2,386.00p 2,386.00p 2,328.00p 2,331.00p 17207
21/10/2016 2,391.00p 2,400.00p 2,365.00p 2,384.00p 21184
20/10/2016 2,310.00p 2,380.00p 2,303.47p 2,374.00p 33626
19/10/2016 2,443.00p 2,452.00p 2,328.00p 2,370.00p 44702
18/10/2016 2,363.00p 2,404.00p 2,266.00p 2,369.00p 39466
17/10/2016 2,417.00p 2,440.76p 2,347.00p 2,371.00p 130642
14/10/2016 2,412.00p 2,454.00p 2,401.00p 2,409.00p 28004
13/10/2016 2,401.00p 2,438.68p 2,387.67p 2,419.00p 86659
12/10/2016 2,372.00p 2,455.00p 2,364.08p 2,401.00p 48712
11/10/2016 2,444.00p 2,452.00p 2,383.00p 2,434.00p 34114
10/10/2016 2,442.00p 2,442.00p 2,350.00p 2,374.00p 37371
07/10/2016 2,400.00p 2,411.00p 2,380.00p 2,390.00p 41660
06/10/2016 2,400.00p 2,411.00p 2,386.97p 2,393.00p 50593
05/10/2016 2,430.00p 2,444.48p 2,389.00p 2,390.00p 40686
04/10/2016 2,393.00p 2,472.00p 2,377.00p 2,422.00p 129395
03/10/2016 2,302.00p 2,386.00p 2,302.00p 2,369.00p 34407
30/09/2016 2,302.00p 2,354.88p 2,302.00p 2,338.00p 44278
29/09/2016 2,338.00p 2,400.00p 2,328.00p 2,340.00p 36407
28/09/2016 2,257.00p 2,338.00p 2,251.00p 2,334.00p 34055
27/09/2016 2,290.00p 2,331.00p 2,290.00p 2,304.00p 26632
26/09/2016 2,268.00p 2,316.00p 2,268.00p 2,316.00p 66579
23/09/2016 2,300.00p 2,320.00p 2,279.93p 2,292.00p 31824
22/09/2016 2,238.00p 2,320.00p 2,238.00p 2,302.00p 27854
21/09/2016 2,228.00p 2,327.00p 2,228.00p 2,305.00p 26229
20/09/2016 2,274.00p 2,300.00p 2,264.23p 2,294.00p 15741
19/09/2016 2,287.00p 2,324.00p 2,265.00p 2,286.00p 32623
16/09/2016 2,272.00p 2,312.11p 2,264.00p 2,286.00p 85230
15/09/2016 2,265.00p 2,286.00p 2,253.00p 2,277.00p 38750
14/09/2016 2,310.00p 2,310.00p 2,273.00p 2,273.00p 17558
13/09/2016 2,252.00p 2,329.00p 2,238.20p 2,329.00p 43987
12/09/2016 2,231.00p 2,278.00p 2,218.92p 2,267.00p 25117
09/09/2016 2,350.00p 2,350.00p 2,231.30p 2,248.00p 35247
08/09/2016 2,300.00p 2,340.00p 2,273.00p 2,338.00p 23021
07/09/2016 2,272.00p 2,315.00p 2,265.00p 2,296.00p 39590
06/09/2016 2,309.00p 2,334.64p 2,260.00p 2,260.00p 37861
05/09/2016 2,416.00p 2,416.00p 2,270.00p 2,287.00p 36199

*Close Price adjusted for both dividends and splits