Market data

Select a section

Creightons

(CRL)
Sector: Personal Goods
41.00p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 41.50p 43.00p 40.00p 41.00p 64,907
10/06/2025 43.00p 43.30p 40.00p 41.50p 85,643
09/06/2025 43.00p 44.00p 42.05p 43.00p 67,910
06/06/2025 42.50p 44.00p 41.00p 43.00p 30,911
05/06/2025 42.50p 43.75p 41.77p 42.50p 54,216
04/06/2025 42.50p 44.00p 41.00p 42.50p 150,346
03/06/2025 44.50p 46.00p 42.50p 42.50p 157,122
02/06/2025 41.00p 46.00p 41.00p 45.40p 474,296
30/05/2025 41.00p 42.00p 40.00p 41.00p 52,861
29/05/2025 41.00p 42.00p 40.88p 41.00p 78,352
28/05/2025 40.00p 42.00p 39.00p 41.00p 209,958
27/05/2025 39.00p 40.92p 39.00p 40.00p 366,105
26/05/2025 38.00p 41.00p 37.00p 39.00p 614,201
23/05/2025 38.00p 41.00p 37.00p 39.00p 614,201
22/05/2025 36.00p 39.00p 35.00p 38.00p 414,843
21/05/2025 37.00p 38.00p 35.00p 36.00p 275,951
20/05/2025 36.00p 38.00p 35.51p 37.00p 180,615
19/05/2025 35.00p 36.70p 34.39p 35.40p 604,195
16/05/2025 35.50p 36.00p 34.25p 35.00p 87,514
15/05/2025 35.50p 35.50p 34.77p 35.50p 14,999
14/05/2025 37.50p 37.50p 34.00p 35.50p 289,872
13/05/2025 37.50p 37.95p 36.86p 37.50p 8,938
12/05/2025 37.00p 39.00p 36.33p 37.50p 561,559
09/05/2025 38.00p 38.00p 36.06p 37.00p 162,755
08/05/2025 38.00p 39.00p 37.00p 38.00p 42,297
07/05/2025 38.00p 38.00p 37.15p 38.00p 53,674
06/05/2025 36.50p 40.00p 36.00p 38.00p 461,969
05/05/2025 33.00p 38.00p 32.52p 35.50p 401,554
02/05/2025 33.00p 38.00p 32.52p 35.50p 401,554
01/05/2025 30.00p 33.60p 29.00p 32.80p 456,840
30/04/2025 30.00p 30.77p 29.40p 30.00p 24,046
29/04/2025 30.00p 30.14p 30.00p 30.00p 0
28/04/2025 30.00p 31.00p 30.00p 30.00p 61,200
25/04/2025 30.00p 30.80p 29.50p 30.00p 78,401
24/04/2025 30.50p 31.00p 29.00p 30.00p 12,152
23/04/2025 30.50p 31.00p 29.00p 30.50p 36,103
22/04/2025 30.50p 32.00p 29.00p 30.50p 47,976
21/04/2025 30.50p 31.50p 30.50p 30.50p 1,549
18/04/2025 30.50p 31.50p 30.50p 30.50p 1,549
17/04/2025 30.50p 31.50p 30.50p 30.50p 1,549
16/04/2025 30.50p 30.50p 29.00p 30.50p 11,832
15/04/2025 30.50p 31.70p 29.00p 31.00p 85,467
14/04/2025 29.00p 32.00p 28.44p 30.50p 134,198
11/04/2025 28.50p 31.00p 28.00p 28.50p 192,145
10/04/2025 26.50p 30.00p 26.00p 28.50p 399,553
09/04/2025 26.00p 26.00p 25.22p 26.00p 17,371
08/04/2025 25.50p 27.00p 24.00p 26.60p 161,741
07/04/2025 26.50p 27.00p 24.03p 25.50p 148,765
04/04/2025 27.50p 28.00p 25.55p 27.00p 88,754
03/04/2025 28.50p 29.00p 27.00p 27.50p 204,875
02/04/2025 28.50p 28.65p 28.40p 28.40p 46,000
01/04/2025 28.00p 30.00p 28.00p 28.50p 235,078
31/03/2025 28.50p 28.77p 27.28p 28.00p 145,849
28/03/2025 28.50p 28.90p 28.15p 28.50p 17,262
27/03/2025 28.50p 28.78p 28.10p 28.50p 36,546
26/03/2025 27.50p 28.90p 26.80p 28.50p 130,274
25/03/2025 27.50p 27.78p 27.00p 27.00p 66,375
24/03/2025 27.50p 27.89p 27.00p 27.50p 175,068
21/03/2025 27.50p 27.50p 27.00p 27.50p 19,796
20/03/2025 27.50p 27.75p 27.30p 27.50p 83,702
19/03/2025 28.00p 28.00p 27.00p 27.50p 60,788
18/03/2025 29.00p 30.00p 27.00p 29.60p 95,659
17/03/2025 29.00p 29.10p 28.04p 29.00p 49,661
14/03/2025 29.50p 29.50p 28.24p 29.00p 74,213
13/03/2025 27.50p 30.00p 27.50p 29.50p 230,202
12/03/2025 26.00p 28.49p 25.00p 27.50p 166,121
11/03/2025 26.00p 27.00p 25.26p 26.00p 55,090
10/03/2025 28.50p 29.00p 25.65p 26.00p 109,663
07/03/2025 32.00p 32.25p 28.00p 28.50p 405,952
06/03/2025 32.50p 32.55p 31.00p 32.00p 47,702
05/03/2025 32.50p 33.00p 32.02p 32.50p 23,538
04/03/2025 33.50p 33.50p 32.00p 32.40p 98,058
03/03/2025 34.00p 35.00p 33.00p 33.50p 16,262
28/02/2025 34.00p 34.00p 33.80p 33.80p 15,078
27/02/2025 34.00p 34.00p 33.00p 34.00p 31,224
26/02/2025 34.00p 34.00p 33.50p 34.00p 34,250
25/02/2025 34.00p 35.00p 33.99p 34.00p 42,343
24/02/2025 34.50p 35.25p 33.17p 34.00p 173,520
21/02/2025 35.00p 36.80p 33.00p 34.50p 78,877
20/02/2025 35.00p 35.40p 34.51p 35.00p 17,211
19/02/2025 35.00p 36.00p 34.56p 35.00p 142,212
18/02/2025 35.00p 36.00p 34.38p 35.00p 62,310
17/02/2025 34.00p 36.00p 33.25p 35.00p 328,651
14/02/2025 32.50p 35.00p 32.00p 33.40p 539,740
13/02/2025 30.00p 31.50p 30.00p 31.00p 118,091
12/02/2025 30.00p 30.00p 29.88p 30.00p 20,041
11/02/2025 30.00p 30.40p 29.20p 30.40p 80,468
10/02/2025 30.00p 30.00p 29.57p 29.60p 221,957
07/02/2025 30.00p 30.00p 29.00p 30.00p 153,411
06/02/2025 30.00p 30.50p 29.20p 30.00p 206,893
05/02/2025 30.00p 30.20p 29.00p 30.00p 27,162
04/02/2025 30.00p 30.20p 29.91p 29.00p 1,009
03/02/2025 30.00p 30.25p 29.00p 29.00p 57,863
31/01/2025 30.00p 31.00p 29.00p 30.00p 25,846
30/01/2025 30.00p 30.60p 29.75p 30.00p 0
29/01/2025 30.00p 30.60p 29.75p 30.60p 38,406
28/01/2025 30.00p 30.00p 29.58p 30.00p 75,937
27/01/2025 32.00p 33.00p 29.38p 30.00p 254,353
24/01/2025 32.00p 32.00p 31.00p 31.00p 51,358
23/01/2025 32.00p 33.00p 30.40p 32.00p 37,835
22/01/2025 32.00p 32.00p 30.40p 32.00p 16,365
21/01/2025 32.00p 32.00p 31.00p 32.00p 15,550
20/01/2025 32.00p 32.00p 31.02p 32.00p 89,870
17/01/2025 30.00p 32.76p 30.00p 32.00p 212,159
16/01/2025 29.00p 29.89p 28.85p 29.00p 51,657
15/01/2025 29.00p 29.89p 28.06p 29.00p 138,578
14/01/2025 29.00p 29.00p 28.15p 28.80p 80,319
13/01/2025 29.00p 29.00p 28.00p 29.00p 45,335
10/01/2025 29.00p 30.00p 28.22p 29.00p 64,788
09/01/2025 29.00p 29.00p 28.00p 29.00p 28,483
08/01/2025 29.90p 30.45p 28.20p 28.20p 114,186
07/01/2025 29.00p 30.80p 29.00p 29.90p 125,889
06/01/2025 30.20p 30.50p 28.10p 29.00p 349,418
03/01/2025 32.00p 32.28p 29.62p 31.00p 325,161
02/01/2025 32.50p 33.00p 31.00p 32.00p 84,563
01/01/2025 33.50p 33.50p 32.07p 32.50p 161,508
31/12/2024 33.50p 33.50p 32.07p 32.50p 161,508
30/12/2024 33.50p 34.00p 33.00p 33.50p 40,322
27/12/2024 33.50p 33.50p 33.50p 33.50p 0
26/12/2024 33.50p 34.00p 32.80p 33.50p 15,035
25/12/2024 33.50p 34.00p 32.80p 33.50p 15,035
24/12/2024 33.50p 34.00p 32.80p 33.50p 15,035
23/12/2024 33.50p 33.55p 33.50p 33.50p 20,742
20/12/2024 34.00p 35.00p 33.00p 33.50p 41,967
19/12/2024 35.00p 35.00p 33.10p 34.00p 58,629
18/12/2024 35.00p 35.20p 34.10p 35.00p 44,400
17/12/2024 35.00p 35.00p 34.10p 34.60p 81,102
16/12/2024 35.50p 36.40p 34.55p 35.00p 200,202
13/12/2024 34.00p 36.00p 33.00p 35.50p 337,328
12/12/2024 34.00p 34.00p 33.20p 33.20p 33,546

Market data

Select a section