1. Share Prices

  2. Cropper (James) PLC (CRPR)

240.00p+0.00 (+0.00%)23 Aug 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cropper (James) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024240.00p250.00p235.00p240.00p4,902
Aug 22, 2024250.00p258.00p235.00p240.00p10,708
Aug 21, 2024250.00p239.89p239.00p250.00p7,275
Aug 20, 2024250.00p250.00p231.60p250.00p12,932
Aug 19, 2024250.00p242.00p230.00p250.00p3,215
Aug 16, 2024250.00p232.66p232.00p250.00p1,694
Aug 15, 2024250.00p246.50p233.60p250.00p8,750
Aug 14, 2024250.00p249.45p232.00p250.00p6,422
Aug 13, 2024250.00p252.00p235.55p250.00p7,351
Aug 12, 2024250.00p253.90p235.55p250.00p10,931
Aug 9, 2024250.00p270.00p236.73p250.00p3,588
Aug 8, 2024250.00p245.00p245.00p250.00p8,162
Aug 7, 2024250.00p248.00p247.00p250.00p518
Aug 6, 2024245.00p249.00p231.50p250.00p9,223
Aug 5, 2024260.00p250.00p231.50p245.00p9,228
Aug 2, 2024265.00p253.00p250.00p260.00p8,098
Aug 1, 2024270.00p269.00p252.00p265.00p25,073
Jul 31, 2024270.00p278.75p261.50p270.00p1,603
Jul 30, 2024270.00p270.00p261.20p270.00p5,577
Jul 29, 2024270.00p274.00p261.00p274.00p3,887
Jul 26, 2024275.00p276.00p261.20p270.00p1,113
Jul 25, 2024280.00p282.00p263.00p275.00p7,222
Jul 24, 2024285.00p283.90p280.00p280.00p6,031
Jul 23, 2024315.00p301.50p280.00p285.00p24,404
Jul 22, 2024302.00p312.00p293.55p300.00p25,901
Jul 19, 2024315.00p307.60p299.00p302.00p16,072
Jul 18, 2024302.00p302.96p300.00p302.00p5,619
Jul 17, 2024295.00p298.00p298.00p302.00p2,000
Jul 16, 2024295.00p298.50p295.00p295.00p17,591
Jul 12, 2024295.00p298.90p295.00p298.00p16,332
Jul 11, 2024300.00p301.00p299.00p300.00p3,782
Jul 10, 2024300.00p310.00p293.40p300.00p17,833
Jul 9, 2024305.00p310.00p291.80p310.00p1,092
Jul 8, 2024305.00p304.40p304.40p305.00p2,596
Jul 5, 2024310.00p309.89p291.00p305.00p6,459
Jul 4, 2024315.00p320.80p301.55p310.00p6,166
Jul 3, 2024330.00p332.40p306.00p315.00p1,261
Jul 1, 2024330.00p332.70p332.70p330.00p1,529
Jun 28, 2024330.00p323.20p323.20p330.00p800
Jun 27, 2024330.00p333.00p325.60p330.00p3,350
Jun 26, 2024345.00p335.00p330.00p330.00p6,247
Jun 25, 2024345.00p347.56p332.00p345.00p3,430
Jun 24, 2024345.00p336.20p336.20p345.00p1,000
Jun 21, 2024345.00p352.00p342.30p345.00p5,456
Jun 20, 2024345.00p356.50p330.00p345.00p12,392
Jun 19, 2024345.00p350.40p334.50p345.00p620
Jun 18, 2024355.00p358.88p338.00p345.00p11,750
Jun 17, 2024355.00p360.00p350.00p355.00p6,416
Jun 14, 2024315.00p358.40p302.05p355.00p43,010
Jun 13, 2024315.00p315.00p301.10p315.00p7,669
12345
Showing 1 to 50 of 250

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.