1. Share Prices

  2. Craneware PLC (CRW)

2,270.00p-30.00 (-1.30%)23 Aug 2024, 16:39
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
Aug 23, 20242310.00p2330.00p2270.00p2270.00p23,601
Aug 22, 20242330.00p2335.00p2290.00p2300.00p25,450
Aug 21, 20242330.00p2350.00p2297.24p2310.00p135,164
Aug 20, 20242320.00p2350.00p2300.50p2320.00p8,506
Aug 19, 20242330.00p2340.00p2300.00p2320.00p12,924
Aug 16, 20242320.00p2350.00p2290.00p2310.00p46,721
Aug 15, 20242350.00p2353.00p2290.60p2320.00p36,995
Aug 14, 20242350.00p2380.00p2315.00p2350.00p56,002
Aug 13, 20242355.00p2380.00p2315.00p2330.00p20,535
Aug 12, 20242365.00p2395.00p2320.00p2330.00p12,501
Aug 9, 20242365.00p2352.69p2320.00p2320.00p14,757
Aug 8, 20242395.00p2398.50p2330.00p2350.00p49,449
Aug 7, 20242325.00p2420.00p2328.00p2390.00p84,566
Aug 6, 20242255.00p2330.00p2190.00p2300.00p30,618
Aug 5, 20242240.00p2280.00p2200.00p2250.00p47,066
Aug 2, 20242315.00p2350.00p2250.00p2350.00p12,473
Aug 1, 20242305.00p2330.00p2280.00p2300.00p25,065
Jul 31, 20242340.00p2347.00p2280.00p2300.00p41,400
Jul 30, 20242375.00p2380.00p2310.00p2380.00p16,396
Jul 29, 20242375.00p2400.00p2350.00p2380.00p15,940
Jul 26, 20242370.00p2400.00p2350.00p2380.00p5,362
Jul 25, 20242375.00p2390.00p2350.00p2350.00p32,609
Jul 24, 20242335.00p2400.00p2325.00p2400.00p125,850
Jul 23, 20242460.00p2460.00p2323.30p2430.00p58,213
Jul 22, 20242460.00p2480.00p2370.00p2370.00p30,116
Jul 19, 20242460.00p2500.00p2420.00p2470.00p196,231
Jul 18, 20242460.00p2491.20p2420.00p2450.00p257,988
Jul 17, 20242310.00p2410.00p2300.00p2410.00p15,250
Jul 16, 20242310.00p2320.00p2300.00p2320.00p66,025
Jul 15, 20242310.00p2320.00p2300.00p2310.00p42,221
Jul 12, 20242310.00p2320.00p2300.00p2320.00p41,350
Jul 11, 20242375.00p2376.20p2280.00p2290.00p64,737
Jul 10, 20242415.00p2450.00p2260.00p2260.00p15,286
Jul 9, 20242415.00p2450.00p2360.00p2360.00p23,910
Jul 8, 20242385.00p2430.00p2370.00p2430.00p171,898
Jul 5, 20242350.00p2400.00p2335.00p2380.00p12,436
Jul 4, 20242335.00p2360.00p2310.00p2350.00p40,423
Jul 3, 20242340.00p2338.80p2235.00p2330.00p27,795
Jul 2, 20242375.00p2410.00p2330.00p2330.00p29,143
Jul 1, 20242305.00p2310.00p2290.00p2310.00p81,647
Jun 28, 20242305.00p2320.00p2290.00p2310.00p9,096
Jun 27, 20242330.00p2355.00p2298.20p2310.00p137,925
Jun 26, 20242330.00p2360.00p2300.00p2360.00p65,128
Jun 25, 20242310.00p2331.85p2300.00p2330.00p17,526
Jun 24, 20242300.00p2350.00p2290.00p2310.00p48,222
Jun 21, 20242325.00p2359.30p2290.00p2300.00p36,138
Jun 20, 20242325.00p2360.00p2290.00p2300.00p45,640
Jun 19, 20242310.00p2325.00p2285.00p2320.00p92,318
Jun 18, 20242300.00p2300.00p2255.00p2290.00p46,647
Jun 17, 20242340.00p2348.00p2285.00p2290.00p106,001
123456
Showing 1 to 50 of 253

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.