1. Share Prices

  2. Creightons PLC (CRL)

28.50p-0.50 (-1.72%)06 Sep 2024, 16:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Creightons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 6, 202429.00p29.00p27.55p28.50p136,055
Sep 5, 202429.00p30.00p28.38p29.00p10,954
Sep 4, 202429.00p29.65p28.35p29.00p43,251
Sep 3, 202429.00p30.00p29.20p29.00p10,211
Sep 2, 202429.00p29.96p29.00p29.00p11,997
Aug 30, 202429.00p29.96p28.77p29.00p92,316
Aug 29, 202427.50p30.00p27.55p29.00p265,734
Aug 28, 202427.50p27.94p27.45p27.50p71,964
Aug 27, 202427.50p28.20p27.45p27.50p40,117
Aug 23, 202427.50p28.39p27.44p27.50p58,261
Aug 22, 202427.50p28.50p27.30p27.50p44,865
Aug 21, 202427.50p28.40p26.80p27.50p93,602
Aug 20, 202427.50p28.20p26.77p27.50p201,594
Aug 19, 202427.00p28.80p27.62p27.50p161,462
Aug 16, 202427.00p28.00p27.80p27.00p61,644
Aug 15, 202427.00p28.00p27.26p27.00p120,125
Aug 14, 202428.00p28.70p27.26p27.00p184,776
Aug 13, 202427.00p28.80p26.00p28.00p456,867
Aug 12, 202426.00p28.00p26.00p27.00p406,098
Aug 9, 202426.00p26.77p25.65p26.00p194,878
Aug 8, 202426.00p26.88p25.75p26.00p157,652
Aug 7, 202426.00p26.45p25.78p26.20p136,318
Aug 6, 202426.00p26.69p25.00p26.00p202,414
Aug 5, 202428.00p27.38p25.65p26.00p326,307
Aug 2, 202429.00p30.00p27.00p28.00p87,150
Aug 1, 202429.00p29.29p28.26p29.00p60,404
Jul 31, 202429.00p29.87p28.26p29.00p178,052
Jul 30, 202429.00p29.98p29.00p29.00p143,048
Jul 29, 202428.00p30.00p27.00p29.00p993,940
Jul 26, 202428.00p29.00p27.00p27.20p184,355
Jul 25, 202427.50p29.00p27.00p28.00p320,546
Jul 24, 202427.00p28.00p26.00p27.00p21,071,876
Jul 23, 202427.50p28.00p26.00p27.00p192,480
Jul 22, 202426.50p29.00p26.00p27.00p836,054
Jul 19, 202421.50p27.99p21.00p26.50p926,690
Jul 18, 202418.50p23.00p19.00p22.60p370,325
Jul 17, 202418.50p18.60p17.55p18.60p468,399
Jul 16, 202418.50p18.48p18.00p18.50p25,794
Jul 15, 202418.50p18.70p17.00p18.50p35,442
Jul 12, 202418.50p17.33p17.10p18.50p22,665
Jul 11, 202418.50p18.77p17.18p18.50p72,412
Jul 10, 202418.50p20.00p17.55p18.50p27,271
Jul 9, 202419.00p19.90p18.00p18.50p127,948
Jul 8, 202414.50p19.85p14.50p19.00p232,081
Jul 5, 202421.50p21.00p20.00p21.00p131,923
Jul 4, 202421.50p21.75p21.15p21.50p20,998
Jul 3, 202421.50p21.90p21.15p21.50p10,032
Jul 2, 202421.50p22.40p21.00p22.00p148,115
Jul 1, 202422.50p22.50p21.00p21.50p70,535
Jun 28, 202422.50p22.15p22.15p22.50p16,688
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC410.002.50
Safestore Holdings PLC892.001.94
Alfa Financial Software Holdings PLC218.001.87
British Land Company PLC442.001.80
Tritax Eurobox PLC71.001.72
Goodwin PLC7,220.001.69

Fallers

CompanyPrice% Chg
Babcock International Group PLC467.60-6.76
Vistry Group PLC1,340.00-6.29
Bank Of Georgia Group PLC4,055.00-6.24
Kainos Group PLC840.00-5.62
Ithaca Energy PLC109.80-5.34
Auction Technology Group PLC369.50-5.26
Risers/fallers data from previous trading day.