Shares Magazine
1,860.00p+40.00 (+2.20%)02 May 2025, 17:00
Craneware PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1830.00p | 1860.00p | 1830.00p | 1860.00p | 128,332 |
| May 1, 2025 | 1790.00p | 1850.00p | 1793.00p | 1820.00p | 276,543 |
| Apr 30, 2025 | 1840.00p | 1830.00p | 1760.00p | 1800.00p | 178,283 |
| Apr 29, 2025 | 1750.00p | 1847.80p | 1741.00p | 1830.00p | 107,285 |
| Apr 28, 2025 | 1675.00p | 1769.00p | 1650.00p | 1750.00p | 39,031 |
| Apr 25, 2025 | 1590.00p | 1699.50p | 1595.00p | 1680.00p | 24,082 |
| Apr 24, 2025 | 1580.00p | 1590.42p | 1560.00p | 1585.00p | 114,258 |
| Apr 23, 2025 | 1575.00p | 1590.00p | 1570.00p | 1580.00p | 135,056 |
| Apr 22, 2025 | 1575.00p | 1620.00p | 1562.00p | 1575.00p | 99,249 |
| Apr 17, 2025 | 1585.00p | 1590.00p | 1561.00p | 1565.00p | 45,858 |
| Apr 16, 2025 | 1575.00p | 1600.00p | 1552.50p | 1580.00p | 272,807 |
| Apr 15, 2025 | 1535.00p | 1580.00p | 1520.00p | 1550.00p | 157,515 |
| Apr 14, 2025 | 1520.00p | 1550.00p | 1510.00p | 1540.00p | 14,779 |
| Apr 11, 2025 | 1565.00p | 1595.00p | 1510.00p | 1520.00p | 26,184 |
| Apr 10, 2025 | 1540.00p | 1600.00p | 1530.00p | 1530.00p | 77,521 |
| Apr 9, 2025 | 1525.00p | 1550.00p | 1495.00p | 1510.00p | 31,689 |
| Apr 8, 2025 | 1600.00p | 1600.00p | 1530.00p | 1550.00p | 69,045 |
| Apr 7, 2025 | 1537.50p | 1600.00p | 1505.00p | 1600.00p | 112,233 |
| Apr 4, 2025 | 1655.00p | 1690.00p | 1500.00p | 1550.00p | 136,871 |
| Apr 3, 2025 | 1690.00p | 1696.00p | 1630.00p | 1630.00p | 69,407 |
| Apr 2, 2025 | 1785.00p | 1800.00p | 1711.80p | 1720.00p | 32,318 |
| Apr 1, 2025 | 1765.00p | 1800.00p | 1751.00p | 1780.00p | 50,661 |
| Mar 31, 2025 | 1785.00p | 1790.00p | 1740.00p | 1770.00p | 86,475 |
| Mar 28, 2025 | 1825.00p | 1850.00p | 1787.50p | 1790.00p | 31,663 |
| Mar 27, 2025 | 1880.00p | 1900.00p | 1800.00p | 1830.00p | 37,015 |
| Mar 26, 2025 | 1875.00p | 1900.00p | 1860.00p | 1860.00p | 36,838 |
| Mar 25, 2025 | 1870.00p | 1900.00p | 1830.00p | 1860.00p | 68,619 |
| Mar 24, 2025 | 1825.00p | 1864.00p | 1810.00p | 1860.00p | 124,149 |
| Mar 21, 2025 | 1825.00p | 1850.00p | 1800.00p | 1810.00p | 152,626 |
| Mar 20, 2025 | 1860.00p | 1870.00p | 1800.00p | 1820.00p | 32,032 |
| Mar 19, 2025 | 1890.00p | 1900.00p | 1850.00p | 1870.00p | 60,035 |
| Mar 18, 2025 | 1910.00p | 1940.00p | 1890.00p | 1890.00p | 115,652 |
| Mar 17, 2025 | 1865.00p | 1930.00p | 1850.00p | 1905.00p | 41,834 |
| Mar 14, 2025 | 1820.00p | 1880.00p | 1820.00p | 1880.00p | 83,070 |
| Mar 13, 2025 | 1780.00p | 1840.00p | 1760.00p | 1840.00p | 154,186 |
| Mar 12, 2025 | 1770.00p | 1800.00p | 1741.00p | 1780.00p | 44,225 |
| Mar 11, 2025 | 1855.00p | 1900.00p | 1702.00p | 1770.00p | 47,731 |
| Mar 10, 2025 | 1805.00p | 1823.00p | 1725.00p | 1760.00p | 68,153 |
| Mar 7, 2025 | 1805.00p | 1820.00p | 1760.00p | 1800.00p | 42,678 |
| Mar 6, 2025 | 1800.00p | 1820.00p | 1770.00p | 1810.00p | 27,310 |
| Mar 5, 2025 | 1840.00p | 1850.00p | 1760.00p | 1800.00p | 44,448 |
| Mar 4, 2025 | 1865.00p | 1865.00p | 1805.00p | 1830.00p | 49,899 |
| Mar 3, 2025 | 1880.00p | 1900.00p | 1835.00p | 1850.00p | 49,857 |
| Feb 28, 2025 | 1825.00p | 1870.00p | 1820.00p | 1860.00p | 87,879 |
| Feb 27, 2025 | 1855.00p | 1870.00p | 1820.60p | 1830.00p | 28,953 |
| Feb 26, 2025 | 1910.00p | 1930.00p | 1860.00p | 1875.00p | 59,505 |
| Feb 25, 2025 | 1875.00p | 1920.00p | 1855.00p | 1885.00p | 114,131 |
| Feb 24, 2025 | 1970.00p | 1970.00p | 1840.00p | 1880.00p | 177,723 |
| Feb 21, 2025 | 2000.00p | 2014.90p | 1960.00p | 1960.00p | 44,408 |
| Feb 20, 2025 | 2055.00p | 2059.08p | 1995.00p | 2000.00p | 36,430 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.