215.00p+0.00 (+0.00%)31 Dec 2024, 10:56
Cropper (James) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 31, 2024 | 215.00p | 219.80p | 208.60p | 215.00p | 635 |
Dec 30, 2024 | 210.00p | 220.00p | 208.60p | 215.00p | 2,664 |
Dec 27, 2024 | 227.00p | 211.00p | 211.00p | 227.00p | 583 |
Dec 24, 2024 | 227.00p | 224.00p | 211.00p | 224.00p | 3,603 |
Dec 23, 2024 | 225.00p | 224.00p | 202.50p | 227.00p | 1,960 |
Dec 20, 2024 | 225.00p | 230.00p | 224.00p | 225.00p | 4,525 |
Dec 19, 2024 | 225.00p | 212.60p | 211.00p | 225.00p | 71 |
Dec 18, 2024 | 215.00p | 226.00p | 211.00p | 225.00p | 1,408 |
Dec 17, 2024 | 225.00p | 221.00p | 221.00p | 215.00p | 1,250 |
Dec 16, 2024 | 240.00p | 231.13p | 204.25p | 225.00p | 4,935 |
Dec 13, 2024 | 240.00p | 250.00p | 232.25p | 240.00p | 5,441 |
Dec 12, 2024 | 240.00p | 250.00p | 230.00p | 240.00p | 6,825 |
Dec 11, 2024 | 240.00p | 250.00p | 235.88p | 240.00p | 1,843 |
Dec 10, 2024 | 240.00p | 237.00p | 237.00p | 240.00p | 700 |
Dec 9, 2024 | 235.00p | 250.00p | 237.00p | 240.00p | 844 |
Dec 6, 2024 | 235.00p | 233.80p | 230.50p | 235.00p | 11,850 |
Dec 5, 2024 | 230.00p | 250.00p | 232.55p | 235.00p | 1,394 |
Dec 4, 2024 | 215.00p | 237.00p | 222.80p | 230.00p | 4,916 |
Dec 3, 2024 | 215.00p | 230.00p | 220.17p | 215.00p | 2,277 |
Dec 2, 2024 | 215.00p | 230.00p | 230.00p | 215.00p | 212 |
Nov 29, 2024 | 215.00p | 217.78p | 217.78p | 215.00p | 200 |
Nov 28, 2024 | 215.00p | 230.00p | 213.66p | 215.00p | 8,700 |
Nov 27, 2024 | 210.00p | 220.00p | 200.00p | 215.00p | 15,621 |
Nov 26, 2024 | 215.00p | 224.00p | 203.00p | 224.00p | 22,491 |
Nov 25, 2024 | 225.00p | 224.00p | 202.00p | 215.00p | 8,630 |
Nov 22, 2024 | 225.00p | 222.26p | 221.10p | 225.00p | 5,363 |
Nov 21, 2024 | 225.00p | 231.80p | 212.00p | 225.00p | 12,035 |
Nov 20, 2024 | 220.00p | 236.80p | 190.00p | 225.00p | 50,713 |
Nov 19, 2024 | 250.00p | 241.20p | 230.00p | 250.00p | 6,064 |
Nov 18, 2024 | 250.00p | 252.00p | 251.60p | 250.00p | 3,250 |
Nov 15, 2024 | 250.00p | 243.30p | 240.00p | 250.00p | 6,500 |
Nov 14, 2024 | 245.00p | 252.50p | 230.00p | 250.00p | 17,072 |
Nov 13, 2024 | 238.00p | 237.00p | 232.00p | 245.00p | 8,000 |
Nov 12, 2024 | 238.00p | 237.60p | 230.25p | 238.00p | 1,890 |
Nov 11, 2024 | 238.00p | 238.00p | 230.25p | 238.00p | 2,333 |
Nov 8, 2024 | 238.00p | 233.22p | 230.96p | 238.00p | 3,428 |
Nov 7, 2024 | 238.00p | 241.00p | 232.25p | 238.00p | 6,047 |
Nov 6, 2024 | 238.00p | 238.00p | 232.00p | 238.00p | 11,067 |
Nov 5, 2024 | 238.00p | 240.00p | 230.00p | 238.00p | 1,820 |
Nov 4, 2024 | 238.00p | 241.00p | 230.00p | 238.00p | 10,858 |
Nov 1, 2024 | 250.00p | 267.50p | 230.00p | 238.00p | 17,805 |
Oct 31, 2024 | 235.00p | 268.00p | 223.75p | 245.00p | 408,644 |
Oct 30, 2024 | 220.00p | 240.00p | 210.00p | 235.00p | 24,242 |
Oct 29, 2024 | 200.00p | 223.75p | 199.00p | 220.00p | 33,867 |
Oct 28, 2024 | 210.00p | 214.00p | 180.00p | 200.00p | 18,421 |
Oct 25, 2024 | 225.00p | 225.80p | 190.75p | 210.00p | 26,744 |
Oct 24, 2024 | 225.00p | 225.00p | 225.00p | 225.00p | 8,374 |
Oct 23, 2024 | 225.00p | 234.50p | 219.75p | 225.00p | 3,230 |
Oct 22, 2024 | 226.00p | 238.00p | 217.50p | 225.00p | 6,050 |
Oct 21, 2024 | 260.00p | 242.00p | 217.00p | 226.00p | 30,567 |
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 |
---|---|---|
Sthree PLC | 296.00 | 5.15 |
Kainos Group PLC | 809.00 | 3.98 |
Bellway PLC | 2,492.00 | 3.66 |
Alpha Group International PLC | 2,340.00 | 3.54 |
Hochschild Mining PLC | 214.00 | 3.38 |
Jd Sports Fashion PLC | 95.90 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
C&C Group PLC | 146.00 | -1.35 |
Worldwide Healthcare Trust PLC | 315.00 | -1.10 |
Senior PLC | 159.60 | -0.99 |
Sage Group PLC | 1,273.00 | -0.93 |
Safestore Holdings PLC | 644.00 | -0.92 |
Rightmove PLC | 641.80 | -0.80 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.