Shares Magazine
175.00p-5.00 (-2.78%)26 Mar 2025, 16:14
Cropper (James) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 17, 2025 | 200.00p | 201.25p | 185.00p | 197.50p | 15,346 |
| Feb 14, 2025 | 197.50p | 202.00p | 194.40p | 200.00p | 4,272 |
| Feb 13, 2025 | 197.50p | 210.00p | 185.00p | 197.50p | 2,497 |
| Feb 11, 2025 | 200.00p | 197.00p | 186.00p | 197.50p | 14,180 |
| Feb 10, 2025 | 197.50p | 210.00p | 196.60p | 200.00p | 2,592 |
| Feb 7, 2025 | 197.50p | 202.00p | 191.20p | 197.50p | 671 |
| Feb 6, 2025 | 197.50p | 199.45p | 185.00p | 197.50p | 1,333 |
| Feb 5, 2025 | 197.50p | 189.60p | 189.50p | 197.50p | 1,119 |
| Feb 4, 2025 | 197.50p | 204.75p | 189.10p | 197.50p | 2,405 |
| Feb 3, 2025 | 197.50p | 209.00p | 186.25p | 197.50p | 12,101 |
| Jan 31, 2025 | 197.50p | 204.25p | 185.50p | 197.50p | 10,499 |
| Jan 30, 2025 | 190.00p | 207.50p | 183.50p | 197.50p | 26,306 |
| Jan 29, 2025 | 192.50p | 190.00p | 185.00p | 190.00p | 4,850 |
| Jan 28, 2025 | 195.00p | 195.00p | 185.00p | 192.50p | 10,656 |
| Jan 27, 2025 | 195.00p | 200.00p | 190.50p | 195.00p | 3,088 |
| Jan 24, 2025 | 205.00p | 200.00p | 192.50p | 195.00p | 5,516 |
| Jan 23, 2025 | 205.00p | 200.00p | 200.00p | 205.00p | 700 |
| Jan 22, 2025 | 215.00p | 210.00p | 200.00p | 205.00p | 13,482 |
| Jan 20, 2025 | 215.00p | 202.80p | 200.60p | 215.00p | 4,620 |
| Jan 17, 2025 | 215.00p | 215.00p | 206.25p | 215.00p | 8,806 |
| Jan 16, 2025 | 215.00p | 205.11p | 205.11p | 215.00p | 1,380 |
| Jan 15, 2025 | 215.00p | 218.40p | 218.40p | 215.00p | 343 |
| Jan 14, 2025 | 215.00p | 218.95p | 218.95p | 215.00p | 135 |
| Jan 13, 2025 | 215.00p | 224.00p | 207.25p | 215.00p | 5,024 |
| Jan 10, 2025 | 215.00p | 220.00p | 212.20p | 215.00p | 7,163 |
| Jan 9, 2025 | 215.00p | 227.00p | 212.20p | 215.00p | 2,256 |
| Jan 8, 2025 | 215.00p | 210.52p | 210.52p | 215.00p | 1,390 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 155.80 | 9.56 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.00 | 6.21 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Asos PLC | 283.00 | -7.09 |
| Future PLC | 812.00 | -3.51 |
| THG PLC | 34.82 | -2.95 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.