Cropper (James)

(CRPR)
Sector: Industrial Materials
280.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 280.00p 280.00p 273.00p 280.00p 820
29/05/2025 290.00p 290.00p 280.00p 280.00p 3,250
28/05/2025 290.00p 300.00p 286.50p 290.00p 7,676
27/05/2025 290.00p 297.60p 280.00p 290.00p 7,964
26/05/2025 305.00p 308.50p 286.00p 290.00p 19,358
23/05/2025 305.00p 308.50p 286.00p 290.00p 19,358
22/05/2025 310.00p 316.00p 300.00p 305.00p 3,996
21/05/2025 315.00p 320.00p 300.00p 310.00p 9,831
20/05/2025 280.00p 318.80p 280.00p 315.00p 30,914
19/05/2025 240.00p 288.80p 240.00p 286.00p 40,429
16/05/2025 210.00p 250.00p 210.00p 240.00p 31,434
15/05/2025 195.00p 215.20p 194.00p 208.00p 23,150
14/05/2025 195.00p 195.00p 195.00p 195.00p 0
13/05/2025 205.50p 208.00p 190.60p 195.00p 12,106
12/05/2025 180.00p 210.00p 180.00p 205.50p 8,150
09/05/2025 157.50p 190.00p 157.50p 180.00p 29,222
08/05/2025 157.50p 164.10p 155.82p 157.50p 8,721
07/05/2025 132.50p 162.50p 127.25p 157.50p 33,663
06/05/2025 135.00p 140.00p 133.50p 135.00p 2,905
05/05/2025 135.00p 144.50p 133.05p 135.00p 14,049
02/05/2025 135.00p 144.50p 133.05p 135.00p 14,049
01/05/2025 132.50p 140.00p 125.15p 135.00p 22,005
30/04/2025 140.00p 150.00p 125.15p 132.50p 9,620
29/04/2025 147.50p 150.00p 135.00p 140.00p 19,307
28/04/2025 147.50p 147.50p 145.00p 147.50p 5,192
25/04/2025 155.00p 155.00p 145.00p 147.50p 2,091
24/04/2025 155.00p 165.00p 146.00p 155.00p 1,333
23/04/2025 157.50p 157.50p 147.00p 155.00p 3,805
22/04/2025 157.50p 157.50p 150.00p 157.50p 6,845
21/04/2025 157.50p 157.50p 150.90p 157.50p 380
18/04/2025 157.50p 157.50p 150.90p 157.50p 380
17/04/2025 157.50p 157.50p 150.90p 157.50p 380
16/04/2025 157.50p 165.00p 150.00p 157.50p 1,175
15/04/2025 157.50p 157.50p 151.00p 157.50p 4,618
14/04/2025 157.50p 165.00p 157.50p 157.50p 15
11/04/2025 157.50p 159.23p 157.50p 157.50p 0
10/04/2025 157.50p 164.70p 150.00p 157.50p 20,121
09/04/2025 152.50p 159.70p 151.50p 155.00p 4,214
08/04/2025 152.50p 159.80p 150.60p 155.00p 9,318
07/04/2025 152.50p 158.00p 152.50p 152.50p 9,064
04/04/2025 155.00p 162.00p 150.00p 157.50p 17,274
03/04/2025 155.00p 160.00p 150.50p 155.00p 16,448
02/04/2025 157.50p 158.70p 150.00p 157.50p 10,478
01/04/2025 145.00p 165.00p 145.00p 157.50p 41,266
31/03/2025 175.00p 175.00p 141.00p 142.50p 25,110
28/03/2025 175.00p 175.00p 165.00p 175.00p 5,750
27/03/2025 175.00p 178.00p 170.00p 175.00p 6,300
26/03/2025 180.00p 180.00p 170.00p 175.00p 4,850
25/03/2025 185.00p 185.00p 180.00p 180.00p 3,646
24/03/2025 185.00p 186.00p 180.21p 185.00p 2,631
21/03/2025 185.00p 185.00p 181.30p 185.00p 0
20/03/2025 185.00p 187.50p 185.00p 185.00p 333
19/03/2025 185.00p 190.00p 180.00p 185.00p 5,093
18/03/2025 185.00p 185.00p 180.00p 185.00p 351
17/03/2025 190.00p 190.00p 180.00p 185.00p 1,000
14/03/2025 195.00p 195.00p 180.00p 190.00p 151
13/03/2025 195.00p 195.00p 177.00p 195.00p 1,500
12/03/2025 195.00p 195.00p 180.00p 195.00p 1,971
11/03/2025 195.00p 195.00p 183.00p 195.00p 6,891
10/03/2025 195.00p 195.00p 185.00p 195.00p 9,826
07/03/2025 195.00p 205.50p 180.00p 195.00p 22,793
06/03/2025 195.00p 195.00p 181.80p 195.00p 1,784
05/03/2025 195.00p 195.00p 181.80p 195.00p 5,546
04/03/2025 195.00p 195.00p 181.00p 195.00p 11,102
03/03/2025 195.00p 200.50p 182.60p 195.00p 171
28/02/2025 195.00p 210.00p 186.70p 195.00p 13,018
27/02/2025 195.00p 195.00p 180.00p 195.00p 2,785
26/02/2025 195.00p 195.00p 180.00p 195.00p 8,420
25/02/2025 185.00p 197.50p 185.00p 195.00p 250
24/02/2025 185.00p 186.20p 182.30p 185.00p 7,389
21/02/2025 185.00p 186.20p 180.00p 185.00p 5,020
20/02/2025 185.00p 187.80p 180.00p 185.00p 17,661
19/02/2025 192.50p 195.00p 180.60p 185.00p 10,882
18/02/2025 197.50p 197.50p 186.50p 187.50p 9,759
17/02/2025 200.00p 201.25p 185.00p 197.50p 15,346
14/02/2025 197.50p 202.00p 194.40p 200.00p 4,272
13/02/2025 197.50p 210.00p 185.00p 197.50p 2,497
12/02/2025 197.50p 203.75p 197.50p 197.50p 0
11/02/2025 200.00p 200.00p 186.00p 197.50p 14,180
10/02/2025 197.50p 210.00p 196.60p 200.00p 2,592
07/02/2025 197.50p 202.00p 191.20p 197.50p 671
06/02/2025 197.50p 199.45p 185.00p 197.50p 1,333
05/02/2025 197.50p 197.50p 189.50p 197.50p 1,119
04/02/2025 197.50p 204.75p 189.10p 197.50p 2,405
03/02/2025 197.50p 209.00p 186.25p 197.50p 12,101
31/01/2025 197.50p 204.25p 185.50p 197.50p 10,499
30/01/2025 190.00p 207.50p 183.50p 197.50p 26,306
29/01/2025 192.50p 192.50p 185.00p 190.00p 4,850
28/01/2025 195.00p 195.00p 185.00p 192.50p 10,656
27/01/2025 195.00p 200.00p 190.50p 195.00p 3,088
24/01/2025 205.00p 205.00p 192.50p 195.00p 5,516
23/01/2025 205.00p 205.00p 200.00p 205.00p 700
22/01/2025 215.00p 215.00p 200.00p 205.00p 13,482
21/01/2025 215.00p 215.00p 212.00p 215.00p 0
20/01/2025 215.00p 215.00p 200.60p 215.00p 4,620
17/01/2025 215.00p 215.00p 206.25p 215.00p 8,806
16/01/2025 215.00p 215.00p 205.11p 215.00p 1,380
15/01/2025 215.00p 218.40p 215.00p 215.00p 343
14/01/2025 215.00p 218.95p 215.00p 215.00p 135
13/01/2025 215.00p 224.00p 207.25p 215.00p 5,024
10/01/2025 215.00p 220.00p 212.20p 215.00p 7,163
09/01/2025 215.00p 227.00p 212.20p 215.00p 2,256
08/01/2025 215.00p 215.00p 210.52p 215.00p 1,390
07/01/2025 215.00p 230.00p 209.85p 215.00p 4,271
06/01/2025 215.00p 230.00p 209.70p 215.00p 646
03/01/2025 215.00p 222.20p 209.20p 215.00p 1,009
02/01/2025 215.00p 215.00p 208.88p 215.00p 1,528
01/01/2025 215.00p 219.80p 208.60p 215.00p 635
31/12/2024 215.00p 219.80p 208.60p 215.00p 635
30/12/2024 210.00p 220.00p 208.60p 215.00p 2,664
27/12/2024 227.00p 227.00p 211.00p 227.00p 583
26/12/2024 227.00p 227.00p 211.00p 224.00p 3,603
25/12/2024 227.00p 227.00p 211.00p 224.00p 3,603
24/12/2024 227.00p 227.00p 211.00p 224.00p 3,603
23/12/2024 225.00p 227.00p 202.50p 227.00p 1,960
20/12/2024 225.00p 230.00p 224.00p 225.00p 4,525
19/12/2024 225.00p 225.00p 211.00p 225.00p 71
18/12/2024 215.00p 226.00p 211.00p 225.00p 1,408
17/12/2024 225.00p 225.00p 215.00p 215.00p 1,250
16/12/2024 240.00p 240.00p 204.25p 225.00p 4,935
13/12/2024 240.00p 250.00p 232.25p 240.00p 5,441
12/12/2024 240.00p 250.00p 230.00p 240.00p 6,825
11/12/2024 240.00p 250.00p 235.88p 240.00p 1,843
10/12/2024 240.00p 240.00p 237.00p 240.00p 700
09/12/2024 235.00p 250.00p 235.00p 240.00p 844
06/12/2024 235.00p 235.00p 230.50p 235.00p 11,850
05/12/2024 230.00p 250.00p 230.00p 235.00p 1,394
04/12/2024 215.00p 237.00p 215.00p 230.00p 4,916
03/12/2024 215.00p 230.00p 215.00p 215.00p 2,277
02/12/2024 215.00p 230.00p 215.00p 215.00p 212