1. Share Prices

  2. Craneware PLC (CRW)

2,215.00p-5.00 (-0.23%)24 Dec 2024, 12:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Craneware PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20242215.00p2243.00p2189.00p2215.00p15,085
Dec 23, 20242215.00p2250.00p2180.00p2220.00p31,128
Dec 20, 20242215.00p2250.00p2180.00p2180.00p83,246
Dec 19, 20242215.00p2280.00p2155.00p2230.00p93,748
Dec 18, 20242260.00p2295.00p2163.00p2170.00p15,529
Dec 17, 20242290.00p2300.00p2220.00p2260.00p32,939
Dec 16, 20242350.00p2400.00p2280.00p2300.00p21,558
Dec 13, 20242350.00p2400.00p2300.00p2340.00p14,503
Dec 12, 20242350.00p2400.00p2310.00p2350.00p109,309
Dec 11, 20242350.00p2400.00p2300.00p2350.00p54,654
Dec 10, 20242350.00p2400.00p2305.00p2350.00p58,741
Dec 9, 20242350.00p2400.00p2300.00p2350.00p82,036
Dec 6, 20242350.00p2370.00p2300.00p2300.00p33,569
Dec 5, 20242365.00p2400.00p2300.00p2400.00p33,616
Dec 4, 20242350.00p2400.00p2330.00p2370.00p259,639
Dec 3, 20242345.00p2400.00p2310.00p2350.00p31,992
Dec 2, 20242355.00p2380.00p2310.00p2350.00p31,588
Nov 29, 20242355.00p2410.00p2310.00p2410.00p24,140
Nov 28, 20242350.00p2380.00p2300.00p2360.00p54,836
Nov 27, 20242360.00p2390.00p2320.00p2350.00p50,494
Nov 26, 20242360.00p2400.00p2320.00p2370.00p53,617
Nov 25, 20242325.00p2390.00p2300.00p2380.00p160,040
Nov 22, 20242225.00p2340.00p2200.00p2320.00p17,516
Nov 21, 20242225.00p2250.00p2200.00p2220.00p185,482
Nov 20, 20242225.00p2250.00p2200.00p2210.00p14,992
Nov 19, 20242225.00p2250.00p2200.00p2210.00p14,504
Nov 18, 20242230.00p2250.00p2200.00p2210.00p68,543
Nov 15, 20242275.00p2320.00p2200.00p2230.00p38,643
Nov 14, 20242315.00p2320.00p2250.00p2270.00p48,796
Nov 13, 20242315.00p2350.00p2265.40p2290.00p70,843
Nov 12, 20242275.00p2280.00p2250.00p2270.00p110,516
Nov 11, 20242105.00p2348.44p2080.00p2260.00p232,302
Nov 8, 20241985.00p2150.00p1950.00p2100.00p273,780
Nov 7, 20241995.00p2020.00p1940.00p2010.00p284,005
Nov 6, 20241985.00p2020.00p1930.00p2020.00p272,979
Nov 5, 20241985.00p2030.00p1950.00p1970.00p187,934
Nov 4, 20242010.00p2040.00p1950.00p1960.00p67,020
Nov 1, 20241995.00p2040.00p1950.00p1995.00p103,208
Oct 31, 20242100.00p2120.00p1950.00p1980.00p149,765
Oct 30, 20241705.00p2150.00p1705.00p2040.00p177,500
Oct 29, 20241725.00p1773.40p1670.00p1700.00p38,052
Oct 28, 20241780.00p1790.00p1675.00p1720.00p72,527
Oct 25, 20241815.00p1813.00p1770.00p1770.00p39,220
Oct 24, 20241860.00p1800.00p1790.00p1790.00p65,095
Oct 23, 20241870.00p1900.00p1845.00p1855.00p480,124
Oct 22, 20241840.00p1900.00p1800.00p1900.00p240,797
Oct 21, 20241930.00p1945.00p1770.00p1825.00p99,455
Oct 18, 20241970.00p2000.00p1910.00p1950.00p22,730
Oct 17, 20241965.00p2000.00p1930.00p1970.00p50,160
Oct 16, 20241955.00p1980.00p1930.00p1960.00p177,926
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.