2,270.00p-30.00 (-1.30%)23 Aug 2024, 16:39
Craneware PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 2310.00p | 2330.00p | 2270.00p | 2270.00p | 23,601 |
Aug 22, 2024 | 2330.00p | 2335.00p | 2290.00p | 2300.00p | 25,450 |
Aug 21, 2024 | 2330.00p | 2350.00p | 2297.24p | 2310.00p | 135,164 |
Aug 20, 2024 | 2320.00p | 2350.00p | 2300.50p | 2320.00p | 8,506 |
Aug 19, 2024 | 2330.00p | 2340.00p | 2300.00p | 2320.00p | 12,924 |
Aug 16, 2024 | 2320.00p | 2350.00p | 2290.00p | 2310.00p | 46,721 |
Aug 15, 2024 | 2350.00p | 2353.00p | 2290.60p | 2320.00p | 36,995 |
Aug 14, 2024 | 2350.00p | 2380.00p | 2315.00p | 2350.00p | 56,002 |
Aug 13, 2024 | 2355.00p | 2380.00p | 2315.00p | 2330.00p | 20,535 |
Aug 12, 2024 | 2365.00p | 2395.00p | 2320.00p | 2330.00p | 12,501 |
Aug 9, 2024 | 2365.00p | 2352.69p | 2320.00p | 2320.00p | 14,757 |
Aug 8, 2024 | 2395.00p | 2398.50p | 2330.00p | 2350.00p | 49,449 |
Aug 7, 2024 | 2325.00p | 2420.00p | 2328.00p | 2390.00p | 84,566 |
Aug 6, 2024 | 2255.00p | 2330.00p | 2190.00p | 2300.00p | 30,618 |
Aug 5, 2024 | 2240.00p | 2280.00p | 2200.00p | 2250.00p | 47,066 |
Aug 2, 2024 | 2315.00p | 2350.00p | 2250.00p | 2350.00p | 12,473 |
Aug 1, 2024 | 2305.00p | 2330.00p | 2280.00p | 2300.00p | 25,065 |
Jul 31, 2024 | 2340.00p | 2347.00p | 2280.00p | 2300.00p | 41,400 |
Jul 30, 2024 | 2375.00p | 2380.00p | 2310.00p | 2380.00p | 16,396 |
Jul 29, 2024 | 2375.00p | 2400.00p | 2350.00p | 2380.00p | 15,940 |
Jul 26, 2024 | 2370.00p | 2400.00p | 2350.00p | 2380.00p | 5,362 |
Jul 25, 2024 | 2375.00p | 2390.00p | 2350.00p | 2350.00p | 32,609 |
Jul 24, 2024 | 2335.00p | 2400.00p | 2325.00p | 2400.00p | 125,850 |
Jul 23, 2024 | 2460.00p | 2460.00p | 2323.30p | 2430.00p | 58,213 |
Jul 22, 2024 | 2460.00p | 2480.00p | 2370.00p | 2370.00p | 30,116 |
Jul 19, 2024 | 2460.00p | 2500.00p | 2420.00p | 2470.00p | 196,231 |
Jul 18, 2024 | 2460.00p | 2491.20p | 2420.00p | 2450.00p | 257,988 |
Jul 17, 2024 | 2310.00p | 2410.00p | 2300.00p | 2410.00p | 15,250 |
Jul 16, 2024 | 2310.00p | 2320.00p | 2300.00p | 2320.00p | 66,025 |
Jul 15, 2024 | 2310.00p | 2320.00p | 2300.00p | 2310.00p | 42,221 |
Jul 12, 2024 | 2310.00p | 2320.00p | 2300.00p | 2320.00p | 41,350 |
Jul 11, 2024 | 2375.00p | 2376.20p | 2280.00p | 2290.00p | 64,737 |
Jul 10, 2024 | 2415.00p | 2450.00p | 2260.00p | 2260.00p | 15,286 |
Jul 9, 2024 | 2415.00p | 2450.00p | 2360.00p | 2360.00p | 23,910 |
Jul 8, 2024 | 2385.00p | 2430.00p | 2370.00p | 2430.00p | 171,898 |
Jul 5, 2024 | 2350.00p | 2400.00p | 2335.00p | 2380.00p | 12,436 |
Jul 4, 2024 | 2335.00p | 2360.00p | 2310.00p | 2350.00p | 40,423 |
Jul 3, 2024 | 2340.00p | 2338.80p | 2235.00p | 2330.00p | 27,795 |
Jul 2, 2024 | 2375.00p | 2410.00p | 2330.00p | 2330.00p | 29,143 |
Jul 1, 2024 | 2305.00p | 2310.00p | 2290.00p | 2310.00p | 81,647 |
Jun 28, 2024 | 2305.00p | 2320.00p | 2290.00p | 2310.00p | 9,096 |
Jun 27, 2024 | 2330.00p | 2355.00p | 2298.20p | 2310.00p | 137,925 |
Jun 26, 2024 | 2330.00p | 2360.00p | 2300.00p | 2360.00p | 65,128 |
Jun 25, 2024 | 2310.00p | 2331.85p | 2300.00p | 2330.00p | 17,526 |
Jun 24, 2024 | 2300.00p | 2350.00p | 2290.00p | 2310.00p | 48,222 |
Jun 21, 2024 | 2325.00p | 2359.30p | 2290.00p | 2300.00p | 36,138 |
Jun 20, 2024 | 2325.00p | 2360.00p | 2290.00p | 2300.00p | 45,640 |
Jun 19, 2024 | 2310.00p | 2325.00p | 2285.00p | 2320.00p | 92,318 |
Jun 18, 2024 | 2300.00p | 2300.00p | 2255.00p | 2290.00p | 46,647 |
Jun 17, 2024 | 2340.00p | 2348.00p | 2285.00p | 2290.00p | 106,001 |
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.