Shares Magazine
5,250.00p+100.00 (+1.94%)02 May 2025, 17:09
Cranswick PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5280.00p | 5280.00p | 5130.00p | 5250.00p | 87,423 |
| May 1, 2025 | 5260.00p | 5260.00p | 5150.00p | 5150.00p | 34,292 |
| Apr 30, 2025 | 5030.00p | 5190.00p | 5030.00p | 5180.00p | 180,620 |
| Apr 29, 2025 | 5150.00p | 5203.88p | 5130.00p | 5150.00p | 117,241 |
| Apr 28, 2025 | 5150.00p | 5190.00p | 5130.00p | 5150.00p | 49,604 |
| Apr 25, 2025 | 5180.00p | 5180.00p | 5090.00p | 5140.00p | 33,844 |
| Apr 24, 2025 | 5050.00p | 5150.00p | 5050.00p | 5130.00p | 84,124 |
| Apr 23, 2025 | 5080.00p | 5120.00p | 5050.00p | 5090.00p | 50,805 |
| Apr 22, 2025 | 5000.00p | 5090.00p | 4985.00p | 5070.00p | 136,575 |
| Apr 17, 2025 | 5100.00p | 5100.00p | 5035.20p | 5070.00p | 34,376 |
| Apr 16, 2025 | 5010.00p | 5100.00p | 5010.00p | 5080.00p | 48,372 |
| Apr 15, 2025 | 4910.00p | 5040.00p | 4885.00p | 5040.00p | 110,488 |
| Apr 14, 2025 | 4955.00p | 4975.00p | 4860.00p | 4915.00p | 83,681 |
| Apr 11, 2025 | 4800.00p | 4880.00p | 4740.00p | 4870.00p | 104,363 |
| Apr 10, 2025 | 4820.00p | 4850.00p | 4765.00p | 4780.00p | 165,069 |
| Apr 9, 2025 | 4780.00p | 4785.00p | 4665.00p | 4680.00p | 73,843 |
| Apr 8, 2025 | 4770.00p | 4825.00p | 4635.00p | 4825.00p | 69,040 |
| Apr 7, 2025 | 4700.00p | 4725.00p | 4590.00p | 4625.00p | 121,344 |
| Apr 4, 2025 | 4970.00p | 5000.00p | 4795.00p | 4795.00p | 99,009 |
| Apr 3, 2025 | 4920.00p | 5001.60p | 4905.00p | 4970.00p | 62,809 |
| Apr 2, 2025 | 4855.00p | 4945.00p | 4853.60p | 4940.00p | 71,023 |
| Apr 1, 2025 | 4920.00p | 4935.00p | 4835.00p | 4875.00p | 42,574 |
| Mar 31, 2025 | 5000.00p | 5000.00p | 4885.00p | 4905.00p | 65,683 |
| Mar 28, 2025 | 4850.00p | 4955.00p | 4794.19p | 4950.00p | 122,191 |
| Mar 27, 2025 | 4875.00p | 4905.00p | 4835.00p | 4860.00p | 76,012 |
| Mar 26, 2025 | 4900.00p | 4920.00p | 4838.08p | 4885.00p | 140,327 |
| Mar 25, 2025 | 4935.00p | 4945.00p | 4865.00p | 4865.00p | 59,590 |
| Mar 24, 2025 | 5120.00p | 5120.00p | 4910.00p | 4910.00p | 57,541 |
| Mar 21, 2025 | 5020.00p | 5060.00p | 4975.00p | 5030.00p | 181,057 |
| Mar 20, 2025 | 4940.00p | 5080.00p | 4921.13p | 4995.00p | 139,228 |
| Mar 19, 2025 | 4865.00p | 4915.00p | 4815.00p | 4890.00p | 77,985 |
| Mar 18, 2025 | 4980.00p | 4980.00p | 4845.00p | 4870.00p | 68,251 |
| Mar 17, 2025 | 5000.00p | 5010.00p | 4860.00p | 4885.00p | 70,980 |
| Mar 14, 2025 | 4915.00p | 4995.00p | 4870.00p | 4975.00p | 66,907 |
| Mar 13, 2025 | 4925.00p | 4945.00p | 4855.00p | 4865.00p | 111,086 |
| Mar 12, 2025 | 4910.00p | 4990.00p | 4900.00p | 4935.00p | 46,425 |
| Mar 11, 2025 | 4930.00p | 4960.00p | 4905.00p | 4925.00p | 58,856 |
| Mar 10, 2025 | 4975.00p | 4995.00p | 4900.00p | 4925.00p | 70,905 |
| Mar 7, 2025 | 4960.00p | 4985.00p | 4865.00p | 4965.00p | 38,776 |
| Mar 6, 2025 | 4950.00p | 4985.00p | 4890.00p | 4975.00p | 104,924 |
| Mar 5, 2025 | 4965.00p | 4985.00p | 4920.00p | 4935.00p | 197,498 |
| Mar 4, 2025 | 4890.00p | 4965.00p | 4890.00p | 4950.00p | 102,581 |
| Mar 3, 2025 | 4880.00p | 4925.00p | 4855.00p | 4890.00p | 112,437 |
| Feb 28, 2025 | 4820.00p | 4915.00p | 4820.00p | 4895.00p | 161,142 |
| Feb 27, 2025 | 5000.00p | 5000.00p | 4849.20p | 4900.00p | 61,038 |
| Feb 26, 2025 | 4920.00p | 4985.00p | 4890.00p | 4945.00p | 96,909 |
| Feb 25, 2025 | 4945.00p | 4945.00p | 4865.00p | 4875.00p | 111,887 |
| Feb 24, 2025 | 4845.00p | 4985.00p | 4845.00p | 4920.00p | 42,259 |
| Feb 21, 2025 | 4900.00p | 4950.00p | 4880.00p | 4930.00p | 68,387 |
| Feb 20, 2025 | 4925.00p | 4940.00p | 4890.00p | 4895.00p | 41,060 |
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.