Shares Magazine
135.00p+0.00 (+0.00%)02 May 2025, 16:54
Cropper (James) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 135.00p | 144.50p | 133.05p | 135.00p | 14,049 |
| May 1, 2025 | 132.50p | 140.00p | 125.15p | 135.00p | 32,005 |
| Apr 30, 2025 | 140.00p | 150.00p | 125.15p | 132.50p | 9,620 |
| Apr 29, 2025 | 147.50p | 150.00p | 135.00p | 140.00p | 28,132 |
| Apr 28, 2025 | 147.50p | 145.00p | 145.00p | 147.50p | 5,192 |
| Apr 25, 2025 | 155.00p | 145.50p | 145.00p | 147.50p | 2,091 |
| Apr 24, 2025 | 155.00p | 165.00p | 146.00p | 155.00p | 1,333 |
| Apr 23, 2025 | 157.50p | 152.95p | 147.00p | 155.00p | 3,805 |
| Apr 22, 2025 | 157.50p | 156.25p | 150.00p | 157.50p | 6,845 |
| Apr 17, 2025 | 157.50p | 150.90p | 150.90p | 157.50p | 380 |
| Apr 16, 2025 | 157.50p | 165.00p | 150.00p | 157.50p | 1,175 |
| Apr 15, 2025 | 157.50p | 157.50p | 151.00p | 157.50p | 4,618 |
| Apr 14, 2025 | 157.50p | 165.00p | 165.00p | 157.50p | 15 |
| Apr 10, 2025 | 157.50p | 164.70p | 150.00p | 157.50p | 20,121 |
| Apr 9, 2025 | 152.50p | 159.70p | 151.50p | 155.00p | 4,214 |
| Apr 8, 2025 | 152.50p | 159.80p | 150.60p | 155.00p | 9,318 |
| Apr 7, 2025 | 152.50p | 158.00p | 156.75p | 152.50p | 9,064 |
| Apr 4, 2025 | 155.00p | 162.00p | 150.00p | 157.50p | 17,274 |
| Apr 3, 2025 | 155.00p | 160.00p | 150.00p | 155.00p | 25,164 |
| Apr 2, 2025 | 157.50p | 158.70p | 150.00p | 157.50p | 10,478 |
| Apr 1, 2025 | 145.00p | 165.00p | 148.00p | 157.50p | 41,266 |
| Mar 31, 2025 | 175.00p | 165.00p | 141.00p | 142.50p | 25,110 |
| Mar 28, 2025 | 175.00p | 165.00p | 165.00p | 175.00p | 5,750 |
| Mar 27, 2025 | 175.00p | 178.00p | 170.00p | 175.00p | 6,300 |
| Mar 26, 2025 | 180.00p | 180.00p | 170.00p | 175.00p | 4,850 |
| Mar 25, 2025 | 185.00p | 184.30p | 180.00p | 180.00p | 3,646 |
| Mar 24, 2025 | 185.00p | 186.00p | 180.21p | 185.00p | 2,631 |
| Mar 20, 2025 | 185.00p | 187.50p | 187.50p | 185.00p | 333 |
| Mar 19, 2025 | 185.00p | 190.00p | 180.00p | 185.00p | 5,093 |
| Mar 18, 2025 | 185.00p | 182.00p | 180.00p | 185.00p | 351 |
| Mar 17, 2025 | 190.00p | 181.00p | 180.00p | 185.00p | 1,000 |
| Mar 14, 2025 | 195.00p | 180.00p | 180.00p | 190.00p | 151 |
| Mar 13, 2025 | 195.00p | 177.00p | 177.00p | 195.00p | 1,500 |
| Mar 12, 2025 | 195.00p | 181.80p | 180.00p | 195.00p | 1,971 |
| Mar 11, 2025 | 195.00p | 189.60p | 183.00p | 195.00p | 6,891 |
| Mar 10, 2025 | 195.00p | 193.00p | 185.00p | 195.00p | 9,826 |
| Mar 7, 2025 | 195.00p | 205.50p | 180.00p | 195.00p | 22,793 |
| Mar 6, 2025 | 195.00p | 189.00p | 181.80p | 195.00p | 1,784 |
| Mar 5, 2025 | 195.00p | 192.00p | 181.80p | 195.00p | 5,546 |
| Mar 4, 2025 | 195.00p | 194.00p | 181.00p | 195.00p | 11,102 |
| Mar 3, 2025 | 195.00p | 200.50p | 182.60p | 195.00p | 171 |
| Feb 28, 2025 | 195.00p | 210.00p | 186.70p | 195.00p | 13,018 |
| Feb 27, 2025 | 195.00p | 189.00p | 180.00p | 195.00p | 2,785 |
| Feb 26, 2025 | 195.00p | 181.00p | 180.00p | 195.00p | 8,420 |
| Feb 25, 2025 | 185.00p | 197.50p | 197.50p | 195.00p | 250 |
| Feb 24, 2025 | 185.00p | 186.20p | 182.30p | 185.00p | 12,389 |
| Feb 21, 2025 | 185.00p | 186.20p | 180.00p | 185.00p | 5,020 |
| Feb 20, 2025 | 185.00p | 187.80p | 180.00p | 185.00p | 17,661 |
| Feb 19, 2025 | 192.50p | 195.00p | 180.60p | 185.00p | 10,882 |
| Feb 18, 2025 | 197.50p | 197.25p | 186.50p | 187.50p | 9,759 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.