240.00p+0.00 (+0.00%)23 Aug 2024, 17:15
Cropper (James) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 240.00p | 250.00p | 235.00p | 240.00p | 4,902 |
Aug 22, 2024 | 250.00p | 258.00p | 235.00p | 240.00p | 10,708 |
Aug 21, 2024 | 250.00p | 239.89p | 239.00p | 250.00p | 7,275 |
Aug 20, 2024 | 250.00p | 250.00p | 231.60p | 250.00p | 12,932 |
Aug 19, 2024 | 250.00p | 242.00p | 230.00p | 250.00p | 3,215 |
Aug 16, 2024 | 250.00p | 232.66p | 232.00p | 250.00p | 1,694 |
Aug 15, 2024 | 250.00p | 246.50p | 233.60p | 250.00p | 8,750 |
Aug 14, 2024 | 250.00p | 249.45p | 232.00p | 250.00p | 6,422 |
Aug 13, 2024 | 250.00p | 252.00p | 235.55p | 250.00p | 7,351 |
Aug 12, 2024 | 250.00p | 253.90p | 235.55p | 250.00p | 10,931 |
Aug 9, 2024 | 250.00p | 270.00p | 236.73p | 250.00p | 3,588 |
Aug 8, 2024 | 250.00p | 245.00p | 245.00p | 250.00p | 8,162 |
Aug 7, 2024 | 250.00p | 248.00p | 247.00p | 250.00p | 518 |
Aug 6, 2024 | 245.00p | 249.00p | 231.50p | 250.00p | 9,223 |
Aug 5, 2024 | 260.00p | 250.00p | 231.50p | 245.00p | 9,228 |
Aug 2, 2024 | 265.00p | 253.00p | 250.00p | 260.00p | 8,098 |
Aug 1, 2024 | 270.00p | 269.00p | 252.00p | 265.00p | 25,073 |
Jul 31, 2024 | 270.00p | 278.75p | 261.50p | 270.00p | 1,603 |
Jul 30, 2024 | 270.00p | 270.00p | 261.20p | 270.00p | 5,577 |
Jul 29, 2024 | 270.00p | 274.00p | 261.00p | 274.00p | 3,887 |
Jul 26, 2024 | 275.00p | 276.00p | 261.20p | 270.00p | 1,113 |
Jul 25, 2024 | 280.00p | 282.00p | 263.00p | 275.00p | 7,222 |
Jul 24, 2024 | 285.00p | 283.90p | 280.00p | 280.00p | 6,031 |
Jul 23, 2024 | 315.00p | 301.50p | 280.00p | 285.00p | 24,404 |
Jul 22, 2024 | 302.00p | 312.00p | 293.55p | 300.00p | 25,901 |
Jul 19, 2024 | 315.00p | 307.60p | 299.00p | 302.00p | 16,072 |
Jul 18, 2024 | 302.00p | 302.96p | 300.00p | 302.00p | 5,619 |
Jul 17, 2024 | 295.00p | 298.00p | 298.00p | 302.00p | 2,000 |
Jul 16, 2024 | 295.00p | 298.50p | 295.00p | 295.00p | 17,591 |
Jul 12, 2024 | 295.00p | 298.90p | 295.00p | 298.00p | 16,332 |
Jul 11, 2024 | 300.00p | 301.00p | 299.00p | 300.00p | 3,782 |
Jul 10, 2024 | 300.00p | 310.00p | 293.40p | 300.00p | 17,833 |
Jul 9, 2024 | 305.00p | 310.00p | 291.80p | 310.00p | 1,092 |
Jul 8, 2024 | 305.00p | 304.40p | 304.40p | 305.00p | 2,596 |
Jul 5, 2024 | 310.00p | 309.89p | 291.00p | 305.00p | 6,459 |
Jul 4, 2024 | 315.00p | 320.80p | 301.55p | 310.00p | 6,166 |
Jul 3, 2024 | 330.00p | 332.40p | 306.00p | 315.00p | 1,261 |
Jul 1, 2024 | 330.00p | 332.70p | 332.70p | 330.00p | 1,529 |
Jun 28, 2024 | 330.00p | 323.20p | 323.20p | 330.00p | 800 |
Jun 27, 2024 | 330.00p | 333.00p | 325.60p | 330.00p | 3,350 |
Jun 26, 2024 | 345.00p | 335.00p | 330.00p | 330.00p | 6,247 |
Jun 25, 2024 | 345.00p | 347.56p | 332.00p | 345.00p | 3,430 |
Jun 24, 2024 | 345.00p | 336.20p | 336.20p | 345.00p | 1,000 |
Jun 21, 2024 | 345.00p | 352.00p | 342.30p | 345.00p | 5,456 |
Jun 20, 2024 | 345.00p | 356.50p | 330.00p | 345.00p | 12,392 |
Jun 19, 2024 | 345.00p | 350.40p | 334.50p | 345.00p | 620 |
Jun 18, 2024 | 355.00p | 358.88p | 338.00p | 345.00p | 11,750 |
Jun 17, 2024 | 355.00p | 360.00p | 350.00p | 355.00p | 6,416 |
Jun 14, 2024 | 315.00p | 358.40p | 302.05p | 355.00p | 43,010 |
Jun 13, 2024 | 315.00p | 315.00p | 301.10p | 315.00p | 7,669 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.