Cropper (James)

(CRPR)
Sector: Industrial Materials
220.00p
-5.00p -2.22
Last updated: 11:00:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 225.00p 225.00p 221.10p 225.00p 5,363
21/11/2024 225.00p 231.80p 212.00p 225.00p 12,035
20/11/2024 220.00p 236.80p 190.00p 225.00p 50,713
19/11/2024 250.00p 250.00p 230.00p 250.00p 6,064
18/11/2024 250.00p 252.00p 250.00p 250.00p 3,250
15/11/2024 250.00p 250.00p 240.00p 250.00p 6,500
14/11/2024 245.00p 252.50p 230.00p 250.00p 13,900
13/11/2024 238.00p 245.00p 232.00p 245.00p 3,000
12/11/2024 238.00p 238.00p 230.25p 238.00p 1,890
11/11/2024 238.00p 238.00p 230.25p 238.00p 2,333
08/11/2024 238.00p 238.00p 230.96p 238.00p 3,428
07/11/2024 238.00p 241.00p 232.25p 238.00p 6,047
06/11/2024 238.00p 238.00p 232.00p 238.00p 11,067
05/11/2024 238.00p 240.00p 230.00p 238.00p 1,820
04/11/2024 238.00p 241.00p 230.00p 238.00p 10,858
01/11/2024 250.00p 267.50p 230.00p 238.00p 17,805
31/10/2024 235.00p 268.00p 223.75p 245.00p 402,644
30/10/2024 220.00p 240.00p 210.00p 220.00p 24,242
29/10/2024 200.00p 223.75p 199.00p 220.00p 33,867
28/10/2024 210.00p 214.00p 180.00p 200.00p 18,421
25/10/2024 225.00p 225.80p 190.75p 210.00p 26,744
24/10/2024 225.00p 225.00p 210.00p 225.00p 8,374
23/10/2024 225.00p 234.50p 219.75p 225.00p 3,230
22/10/2024 226.00p 238.00p 217.50p 225.00p 6,050
21/10/2024 260.00p 260.00p 217.00p 226.00p 30,567
18/10/2024 265.00p 265.00p 240.00p 260.00p 8,063
17/10/2024 265.00p 265.00p 250.00p 265.00p 8,233
16/10/2024 280.00p 280.00p 260.00p 270.00p 5,190
15/10/2024 280.00p 300.00p 261.00p 280.00p 673
14/10/2024 280.00p 280.00p 260.00p 280.00p 13,129
11/10/2024 282.00p 289.10p 264.00p 282.00p 7,400
10/10/2024 282.00p 295.00p 264.00p 282.00p 2,428
09/10/2024 282.00p 282.00p 264.00p 282.00p 10,344
08/10/2024 282.00p 289.20p 268.80p 282.00p 7,986
07/10/2024 282.00p 289.80p 271.30p 282.00p 823
04/10/2024 280.00p 282.00p 270.20p 282.00p 791
03/10/2024 280.00p 291.30p 270.16p 280.00p 73
02/10/2024 280.00p 293.80p 260.00p 280.00p 15,412
01/10/2024 280.00p 296.00p 267.00p 280.00p 14,415
30/09/2024 280.00p 280.00p 266.00p 280.00p 645
27/09/2024 275.00p 290.00p 272.00p 280.00p 680
26/09/2024 275.00p 290.00p 275.00p 275.00p 2,200
25/09/2024 275.00p 289.00p 260.00p 275.00p 6,011
24/09/2024 305.00p 320.00p 265.00p 275.00p 4,581
23/09/2024 290.00p 323.70p 285.20p 305.00p 22,076
20/09/2024 290.00p 300.00p 289.20p 290.00p 2,700
19/09/2024 270.00p 298.00p 270.00p 290.00p 4,199
18/09/2024 265.00p 280.00p 252.00p 270.00p 6,693
17/09/2024 260.00p 280.00p 260.00p 265.00p 901
16/09/2024 250.00p 267.00p 240.00p 260.00p 15,940
13/09/2024 250.00p 250.00p 250.00p 250.00p 0
12/09/2024 250.00p 257.00p 250.00p 250.00p 189
11/09/2024 250.00p 257.49p 250.00p 250.00p 376
10/09/2024 250.00p 257.00p 245.00p 250.00p 2,367
09/09/2024 250.00p 257.49p 250.00p 250.00p 18
06/09/2024 255.00p 257.49p 243.00p 250.00p 18,045
05/09/2024 255.00p 258.50p 250.00p 255.00p 196
04/09/2024 260.00p 265.00p 250.00p 255.00p 6,717
03/09/2024 260.00p 262.75p 252.05p 260.00p 557
02/09/2024 255.00p 260.00p 250.80p 255.00p 10,238
30/08/2024 255.00p 256.80p 250.80p 255.00p 4,483
29/08/2024 270.00p 270.00p 250.00p 255.00p 21,393
28/08/2024 270.00p 277.50p 260.00p 270.00p 4,897
27/08/2024 240.00p 318.00p 240.00p 270.00p 34,472
26/08/2024 250.00p 258.00p 235.00p 240.00p 10,708
23/08/2024 250.00p 258.00p 235.00p 240.00p 10,708
22/08/2024 250.00p 258.00p 235.00p 240.00p 10,708
21/08/2024 250.00p 250.00p 239.00p 250.00p 7,275
20/08/2024 250.00p 250.00p 231.60p 250.00p 12,932
19/08/2024 250.00p 250.00p 230.00p 250.00p 3,215
16/08/2024 250.00p 250.00p 232.00p 250.00p 1,694
15/08/2024 250.00p 250.00p 233.60p 250.00p 8,750
14/08/2024 250.00p 250.00p 232.00p 250.00p 6,422
13/08/2024 250.00p 252.00p 235.55p 250.00p 7,351
12/08/2024 250.00p 253.90p 235.55p 250.00p 10,931
09/08/2024 250.00p 270.00p 236.73p 250.00p 3,588
08/08/2024 250.00p 250.00p 245.00p 250.00p 8,162
07/08/2024 250.00p 250.00p 247.00p 250.00p 518
06/08/2024 245.00p 250.00p 231.50p 250.00p 9,223
05/08/2024 260.00p 260.00p 231.50p 245.00p 9,228
02/08/2024 265.00p 265.00p 250.00p 260.00p 8,098
01/08/2024 270.00p 270.00p 252.00p 265.00p 22,573
31/07/2024 270.00p 278.75p 261.50p 270.00p 1,603
30/07/2024 270.00p 270.00p 261.20p 270.00p 5,577
29/07/2024 270.00p 274.00p 261.00p 274.00p 3,887
26/07/2024 275.00p 276.00p 261.20p 275.00p 1,113
25/07/2024 280.00p 282.00p 263.00p 275.00p 7,222
24/07/2024 285.00p 285.00p 280.00p 280.00p 6,031
23/07/2024 315.00p 315.00p 280.00p 285.00p 17,904
22/07/2024 302.00p 312.00p 293.55p 300.00p 25,901
19/07/2024 315.00p 315.00p 299.00p 302.00p 9,718
18/07/2024 302.00p 302.96p 300.00p 302.00p 5,619
17/07/2024 295.00p 302.00p 295.00p 302.00p 2,000
16/07/2024 295.00p 298.50p 295.00p 295.00p 12,341
15/07/2024 295.00p 298.00p 293.33p 295.00p 0
12/07/2024 295.00p 298.90p 295.00p 298.00p 16,332
11/07/2024 300.00p 301.00p 299.00p 300.00p 3,782
10/07/2024 300.00p 310.00p 293.40p 300.00p 15,333
09/07/2024 305.00p 310.00p 291.80p 310.00p 1,092
08/07/2024 305.00p 305.00p 304.40p 305.00p 2,596
05/07/2024 310.00p 310.00p 291.00p 305.00p 6,459
04/07/2024 315.00p 320.80p 301.55p 310.00p 6,166
03/07/2024 330.00p 332.40p 306.00p 315.00p 1,261
02/07/2024 330.00p 333.33p 330.00p 330.00p 0
01/07/2024 330.00p 332.70p 330.00p 330.00p 1,529
28/06/2024 330.00p 330.00p 323.20p 330.00p 800
27/06/2024 330.00p 333.00p 325.60p 330.00p 3,350
26/06/2024 345.00p 345.00p 330.00p 330.00p 6,247
25/06/2024 345.00p 347.56p 332.00p 345.00p 3,430
24/06/2024 345.00p 345.00p 336.20p 345.00p 1,000
21/06/2024 345.00p 352.00p 342.30p 345.00p 5,456
20/06/2024 345.00p 356.50p 338.62p 345.00p 9,892
19/06/2024 345.00p 350.40p 334.50p 345.00p 620
18/06/2024 355.00p 358.88p 338.00p 345.00p 11,750
17/06/2024 355.00p 360.00p 350.00p 355.00p 6,416
14/06/2024 315.00p 358.40p 302.05p 355.00p 43,010
13/06/2024 315.00p 315.00p 301.10p 315.00p 7,669
12/06/2024 320.00p 330.00p 301.00p 315.00p 5,993
11/06/2024 325.00p 325.00p 310.00p 320.00p 8,126
10/06/2024 330.00p 330.00p 310.30p 325.00p 9,059
07/06/2024 330.00p 330.00p 320.00p 330.00p 3,825
06/06/2024 330.00p 330.00p 324.84p 330.00p 4,032
05/06/2024 330.00p 330.00p 325.20p 330.00p 2,027
04/06/2024 330.00p 330.00p 320.00p 330.00p 6,076
03/06/2024 330.00p 330.00p 322.25p 330.00p 4,911
31/05/2024 330.00p 330.00p 327.80p 330.00p 2,983
30/05/2024 330.00p 335.00p 320.75p 330.00p 3,720
29/05/2024 335.00p 335.00p 325.00p 330.00p 9,294
28/05/2024 335.00p 340.00p 332.00p 335.00p 5,617
27/05/2024 355.00p 355.00p 331.00p 335.00p 20,618