5,190.00p-10.00 (-0.19%)18 Oct 2024, 16:35
Cranswick PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 25, 2024 | 4750.00p | 4750.00p | 4615.00p | 4645.00p | 197,009 |
Sep 24, 2024 | 4700.00p | 4705.00p | 4630.00p | 4660.00p | 157,938 |
Sep 23, 2024 | 4650.00p | 4705.00p | 4610.00p | 4685.00p | 57,220 |
Sep 20, 2024 | 4700.00p | 4740.00p | 4635.00p | 4650.00p | 121,383 |
Sep 19, 2024 | 4730.00p | 4730.00p | 4690.00p | 4730.00p | 33,672 |
Sep 18, 2024 | 4755.00p | 4755.00p | 4685.00p | 4690.00p | 45,129 |
Sep 17, 2024 | 4620.00p | 4725.00p | 4620.00p | 4705.00p | 117,302 |
Sep 16, 2024 | 4660.00p | 4695.00p | 4655.00p | 4680.00p | 54,568 |
Sep 13, 2024 | 4700.00p | 4700.00p | 4635.00p | 4700.00p | 54,788 |
Sep 12, 2024 | 4675.00p | 4685.00p | 4620.00p | 4645.00p | 39,248 |
Sep 11, 2024 | 4685.00p | 4700.00p | 4635.00p | 4650.00p | 37,857 |
Sep 10, 2024 | 4620.00p | 4685.00p | 4620.00p | 4685.00p | 66,172 |
Sep 9, 2024 | 4720.00p | 4720.00p | 4640.00p | 4680.00p | 79,240 |
Sep 6, 2024 | 4725.00p | 4725.00p | 4635.00p | 4635.00p | 54,068 |
Sep 5, 2024 | 4780.00p | 4780.00p | 4660.00p | 4675.00p | 45,579 |
Sep 4, 2024 | 4655.00p | 4770.00p | 4655.00p | 4760.00p | 109,680 |
Sep 3, 2024 | 4800.00p | 4815.60p | 4725.00p | 4760.00p | 57,279 |
Sep 2, 2024 | 4755.00p | 4827.43p | 4690.00p | 4815.00p | 217,446 |
Aug 30, 2024 | 4790.00p | 4835.00p | 4778.98p | 4820.00p | 107,078 |
Aug 29, 2024 | 4760.00p | 4782.27p | 4740.00p | 4780.00p | 41,354 |
Aug 28, 2024 | 4780.00p | 4785.00p | 4745.00p | 4775.00p | 42,424 |
Aug 27, 2024 | 4730.00p | 4810.00p | 4730.00p | 4765.00p | 108,254 |
Aug 23, 2024 | 4755.00p | 4775.00p | 4730.00p | 4730.00p | 259,723 |
Aug 22, 2024 | 4660.00p | 4785.00p | 4655.00p | 4745.00p | 164,350 |
Aug 21, 2024 | 4620.00p | 4665.00p | 4595.00p | 4665.00p | 87,935 |
Aug 20, 2024 | 4615.00p | 4695.00p | 4595.00p | 4610.00p | 58,437 |
Aug 19, 2024 | 4675.00p | 4675.00p | 4585.00p | 4605.00p | 38,001 |
Aug 16, 2024 | 4635.00p | 4670.00p | 4610.00p | 4630.00p | 34,989 |
Aug 15, 2024 | 4650.00p | 4670.00p | 4597.92p | 4645.00p | 47,298 |
Aug 14, 2024 | 4625.00p | 4640.00p | 4585.00p | 4630.00p | 63,866 |
Aug 13, 2024 | 4570.00p | 4630.00p | 4567.02p | 4615.00p | 53,025 |
Aug 12, 2024 | 4600.00p | 4630.00p | 4575.00p | 4575.00p | 63,132 |
Aug 9, 2024 | 4535.00p | 4600.00p | 4515.00p | 4600.00p | 42,424 |
Aug 8, 2024 | 4560.00p | 4565.00p | 4440.00p | 4525.00p | 80,315 |
Aug 7, 2024 | 4595.00p | 4616.20p | 4540.00p | 4580.00p | 64,150 |
Aug 6, 2024 | 4565.00p | 4615.00p | 4500.00p | 4580.00p | 183,126 |
Aug 5, 2024 | 4565.00p | 4699.87p | 4455.00p | 4575.00p | 286,253 |
Aug 2, 2024 | 4730.00p | 4735.00p | 4635.00p | 4635.00p | 175,809 |
Aug 1, 2024 | 4770.00p | 4795.00p | 4675.00p | 4750.00p | 427,487 |
Jul 31, 2024 | 4750.00p | 4790.00p | 4740.00p | 4765.00p | 221,927 |
Jul 30, 2024 | 4650.00p | 4770.00p | 4600.11p | 4740.00p | 189,434 |
Jul 29, 2024 | 4530.00p | 4685.00p | 4515.00p | 4600.00p | 289,697 |
Jul 26, 2024 | 4485.00p | 4590.42p | 4475.21p | 4540.00p | 65,157 |
Jul 25, 2024 | 4405.00p | 4510.00p | 4405.00p | 4490.00p | 34,120 |
Jul 24, 2024 | 4505.00p | 4535.00p | 4485.00p | 4535.00p | 48,523 |
Jul 23, 2024 | 4560.00p | 4560.00p | 4480.00p | 4510.00p | 31,856 |
Jul 22, 2024 | 4525.00p | 4530.00p | 4480.00p | 4530.00p | 128,628 |
Jul 19, 2024 | 4410.00p | 4507.80p | 4410.00p | 4500.00p | 25,904 |
Jul 18, 2024 | 4520.00p | 4570.00p | 4493.97p | 4500.00p | 54,136 |
Jul 17, 2024 | 4505.00p | 4620.00p | 4505.00p | 4600.00p | 46,889 |
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