Shares Magazine
1,790.00p-40.00 (-2.19%)28 Mar 2025, 16:41
Craneware PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 2025.00p | 2070.00p | 2021.00p | 2050.00p | 84,741 |
| Feb 18, 2025 | 2115.00p | 2115.00p | 2020.00p | 2020.00p | 34,278 |
| Feb 17, 2025 | 2120.00p | 2150.00p | 2080.00p | 2115.00p | 521,508 |
| Feb 14, 2025 | 2040.00p | 2120.00p | 2040.00p | 2100.00p | 82,923 |
| Feb 13, 2025 | 1980.00p | 2070.00p | 1960.00p | 2050.00p | 55,838 |
| Feb 12, 2025 | 1915.00p | 1990.00p | 1875.00p | 1985.00p | 137,291 |
| Feb 11, 2025 | 1915.00p | 1960.00p | 1870.00p | 1920.00p | 117,453 |
| Feb 10, 2025 | 1910.00p | 1960.00p | 1870.00p | 1920.00p | 688,789 |
| Feb 7, 2025 | 1870.00p | 1939.00p | 1840.00p | 1880.00p | 172,237 |
| Feb 6, 2025 | 1830.00p | 1900.00p | 1795.00p | 1795.00p | 26,074 |
| Feb 5, 2025 | 1835.00p | 1840.00p | 1800.00p | 1825.00p | 65,254 |
| Feb 4, 2025 | 1865.00p | 1906.00p | 1830.00p | 1840.00p | 32,101 |
| Feb 3, 2025 | 1925.00p | 1950.00p | 1830.00p | 1870.00p | 50,968 |
| Jan 31, 2025 | 1955.00p | 1980.00p | 1900.00p | 1900.00p | 13,237 |
| Jan 30, 2025 | 1995.00p | 2035.00p | 1930.50p | 1955.00p | 29,293 |
| Jan 29, 2025 | 2005.00p | 2033.30p | 1910.00p | 2000.00p | 14,524 |
| Jan 28, 2025 | 1970.00p | 2000.00p | 1920.00p | 2000.00p | 19,832 |
| Jan 27, 2025 | 2000.00p | 1995.00p | 1930.00p | 1965.00p | 47,976 |
| Jan 24, 2025 | 2025.00p | 2050.00p | 1960.00p | 1985.00p | 40,944 |
| Jan 23, 2025 | 2060.00p | 2052.00p | 2000.00p | 2010.00p | 50,642 |
| Jan 22, 2025 | 2060.00p | 2068.00p | 2020.00p | 2020.00p | 5,658 |
| Jan 21, 2025 | 2055.00p | 2090.00p | 2020.00p | 2040.00p | 83,817 |
| Jan 20, 2025 | 2060.00p | 2100.00p | 2050.00p | 2050.00p | 60,548 |
| Jan 17, 2025 | 2090.00p | 2080.00p | 2040.00p | 2040.00p | 13,816 |
| Jan 16, 2025 | 2105.00p | 2150.00p | 2060.00p | 2070.00p | 58,263 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.