Craneware

(CRW)
Sector: Medical Equipment and Services
2,100.00p
90.00p 4.48
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,985.00p 2,150.00p 1,950.00p 2,100.00p 273,780
07/11/2024 1,995.00p 2,020.00p 1,940.00p 2,010.00p 284,005
06/11/2024 1,985.00p 2,020.00p 1,930.00p 2,020.00p 271,179
05/11/2024 1,985.00p 2,030.00p 1,950.00p 1,970.00p 187,934
04/11/2024 2,010.00p 2,040.00p 1,950.00p 1,960.00p 67,020
01/11/2024 1,995.00p 2,040.00p 1,950.00p 1,995.00p 103,208
31/10/2024 2,100.00p 2,120.00p 1,950.00p 1,980.00p 147,265
30/10/2024 1,705.00p 2,150.00p 1,705.00p 2,040.00p 177,500
29/10/2024 1,725.00p 1,773.40p 1,670.00p 1,700.00p 38,052
28/10/2024 1,780.00p 1,790.00p 1,675.00p 1,720.00p 72,527
25/10/2024 1,815.00p 1,815.00p 1,770.00p 1,770.00p 39,220
24/10/2024 1,860.00p 1,860.00p 1,786.00p 1,790.00p 65,095
23/10/2024 1,870.00p 1,900.00p 1,845.00p 1,855.00p 480,124
22/10/2024 1,840.00p 1,900.00p 1,800.00p 1,900.00p 240,797
21/10/2024 1,930.00p 1,945.00p 1,770.00p 1,825.00p 99,455
18/10/2024 1,970.00p 2,000.00p 1,910.00p 1,950.00p 22,730
17/10/2024 1,965.00p 2,000.00p 1,930.00p 1,970.00p 50,160
16/10/2024 1,955.00p 1,980.00p 1,930.00p 1,960.00p 173,681
15/10/2024 1,975.00p 2,000.00p 1,950.00p 1,965.00p 38,194
14/10/2024 1,975.00p 2,000.00p 1,950.00p 1,980.00p 27,423
11/10/2024 1,980.00p 2,000.00p 1,960.00p 1,960.00p 47,456
10/10/2024 2,015.00p 2,050.00p 1,960.00p 1,980.00p 22,175
09/10/2024 1,980.00p 2,037.00p 1,971.16p 1,990.00p 80,101
08/10/2024 1,990.00p 2,000.00p 1,960.00p 2,000.00p 11,678
07/10/2024 2,015.00p 2,080.00p 1,980.00p 2,030.00p 25,830
04/10/2024 2,030.00p 2,080.00p 1,981.00p 2,030.00p 31,658
03/10/2024 1,985.00p 2,059.00p 1,985.00p 2,020.00p 38,998
02/10/2024 1,985.00p 2,020.00p 1,950.00p 2,010.00p 30,881
01/10/2024 1,975.00p 2,002.00p 1,950.00p 1,955.00p 16,420
30/09/2024 2,035.00p 2,070.00p 1,951.50p 2,000.00p 57,751
27/09/2024 2,075.00p 2,100.00p 2,000.00p 2,030.00p 35,896
26/09/2024 2,195.00p 2,200.00p 2,050.00p 2,050.00p 45,644
25/09/2024 2,285.00p 2,300.00p 2,180.00p 2,180.00p 24,850
24/09/2024 2,265.00p 2,300.00p 2,230.00p 2,240.00p 286,577
23/09/2024 2,265.00p 2,300.79p 2,244.00p 2,300.00p 18,948
20/09/2024 2,265.00p 2,300.00p 2,220.00p 2,300.00p 62,935
19/09/2024 2,240.00p 2,300.00p 2,220.00p 2,300.00p 43,365
18/09/2024 2,250.00p 2,270.00p 2,220.00p 2,220.00p 234,116
17/09/2024 2,235.00p 2,295.00p 2,220.00p 2,290.00p 34,919
16/09/2024 2,230.00p 2,250.00p 2,210.00p 2,230.00p 31,609
13/09/2024 2,255.00p 2,255.00p 2,210.00p 2,220.00p 19,139
12/09/2024 2,215.00p 2,300.00p 2,207.80p 2,270.00p 131,726
11/09/2024 2,325.00p 2,325.00p 2,190.00p 2,270.00p 932,818
10/09/2024 2,360.00p 2,385.60p 2,280.00p 2,320.00p 48,805
09/09/2024 2,325.00p 2,370.00p 2,300.00p 2,370.00p 209,871
06/09/2024 2,240.00p 2,345.00p 2,210.00p 2,340.00p 153,053
05/09/2024 2,210.00p 2,280.00p 2,176.00p 2,280.00p 148,494
04/09/2024 2,215.00p 2,215.00p 2,160.00p 2,170.00p 83,750
03/09/2024 2,235.00p 2,270.00p 2,203.50p 2,230.00p 177,063
02/09/2024 2,160.00p 2,182.00p 2,070.00p 2,150.00p 98,095
30/08/2024 2,190.00p 2,190.00p 2,150.00p 2,150.00p 33,684
29/08/2024 2,230.00p 2,230.00p 2,160.00p 2,160.00p 34,502
28/08/2024 2,245.00p 2,260.00p 2,200.00p 2,230.00p 22,877
27/08/2024 2,280.00p 2,280.00p 2,250.00p 2,250.00p 81,422
26/08/2024 2,330.00p 2,335.00p 2,290.00p 2,300.00p 25,450
23/08/2024 2,330.00p 2,335.00p 2,290.00p 2,300.00p 25,450
22/08/2024 2,330.00p 2,335.00p 2,290.00p 2,300.00p 25,450
21/08/2024 2,330.00p 2,350.00p 2,297.24p 2,310.00p 135,164
20/08/2024 2,320.00p 2,350.00p 2,300.50p 2,320.00p 8,506
19/08/2024 2,330.00p 2,340.00p 2,300.00p 2,320.00p 12,924
16/08/2024 2,320.00p 2,350.00p 2,290.00p 2,310.00p 46,721
15/08/2024 2,350.00p 2,353.00p 2,290.60p 2,320.00p 36,995
14/08/2024 2,350.00p 2,380.00p 2,315.00p 2,350.00p 56,002
13/08/2024 2,355.00p 2,380.00p 2,315.00p 2,330.00p 20,535
12/08/2024 2,365.00p 2,395.00p 2,320.00p 2,330.00p 12,501
09/08/2024 2,365.00p 2,365.00p 2,320.00p 2,320.00p 14,757
08/08/2024 2,395.00p 2,398.50p 2,330.00p 2,350.00p 49,449
07/08/2024 2,325.00p 2,420.00p 2,325.00p 2,390.00p 84,566
06/08/2024 2,255.00p 2,330.00p 2,190.00p 2,300.00p 30,618
05/08/2024 2,240.00p 2,280.00p 2,200.00p 2,250.00p 47,066
02/08/2024 2,315.00p 2,350.00p 2,250.00p 2,350.00p 12,473
01/08/2024 2,305.00p 2,330.00p 2,280.00p 2,300.00p 25,065
31/07/2024 2,340.00p 2,347.00p 2,280.00p 2,300.00p 41,400
30/07/2024 2,375.00p 2,380.00p 2,310.00p 2,380.00p 16,396
29/07/2024 2,375.00p 2,400.00p 2,350.00p 2,380.00p 15,940
26/07/2024 2,370.00p 2,400.00p 2,350.00p 2,350.00p 5,362
25/07/2024 2,375.00p 2,390.00p 2,350.00p 2,350.00p 32,609
24/07/2024 2,335.00p 2,400.00p 2,325.00p 2,400.00p 105,850
23/07/2024 2,460.00p 2,460.00p 2,323.30p 2,430.00p 58,213
22/07/2024 2,460.00p 2,480.00p 2,370.00p 2,370.00p 30,116
19/07/2024 2,460.00p 2,500.00p 2,420.00p 2,470.00p 196,231
18/07/2024 2,460.00p 2,491.20p 2,420.00p 2,450.00p 257,988
17/07/2024 2,310.00p 2,410.00p 2,300.00p 2,410.00p 15,250
16/07/2024 2,310.00p 2,320.00p 2,300.00p 2,320.00p 66,025
15/07/2024 2,310.00p 2,320.00p 2,300.00p 2,310.00p 42,221
12/07/2024 2,310.00p 2,320.00p 2,300.00p 2,320.00p 41,350
11/07/2024 2,375.00p 2,376.20p 2,280.00p 2,290.00p 64,737
10/07/2024 2,415.00p 2,450.00p 2,260.00p 2,260.00p 15,286
09/07/2024 2,415.00p 2,450.00p 2,360.00p 2,360.00p 23,910
08/07/2024 2,385.00p 2,430.00p 2,370.00p 2,430.00p 171,898
05/07/2024 2,350.00p 2,400.00p 2,335.00p 2,380.00p 12,436
04/07/2024 2,335.00p 2,360.00p 2,310.00p 2,350.00p 36,623
03/07/2024 2,340.00p 2,340.00p 2,235.00p 2,330.00p 27,795
02/07/2024 2,375.00p 2,410.00p 2,330.00p 2,330.00p 29,143
01/07/2024 2,305.00p 2,310.00p 2,290.00p 2,310.00p 81,647
28/06/2024 2,305.00p 2,320.00p 2,290.00p 2,310.00p 9,096
27/06/2024 2,330.00p 2,355.00p 2,298.20p 2,310.00p 136,627
26/06/2024 2,330.00p 2,360.00p 2,300.00p 2,360.00p 65,128
25/06/2024 2,310.00p 2,331.85p 2,300.00p 2,330.00p 17,526
24/06/2024 2,300.00p 2,350.00p 2,290.00p 2,310.00p 48,222
21/06/2024 2,325.00p 2,359.30p 2,290.00p 2,300.00p 36,138
20/06/2024 2,325.00p 2,360.00p 2,290.00p 2,300.00p 40,640
19/06/2024 2,310.00p 2,325.00p 2,285.00p 2,320.00p 92,318
18/06/2024 2,300.00p 2,300.00p 2,255.00p 2,290.00p 46,647
17/06/2024 2,340.00p 2,348.00p 2,285.00p 2,290.00p 106,001
14/06/2024 2,395.00p 2,395.00p 2,330.60p 2,350.00p 15,937
13/06/2024 2,395.00p 2,400.00p 2,370.00p 2,380.00p 27,354
12/06/2024 2,385.00p 2,395.00p 2,350.00p 2,380.00p 10,933
11/06/2024 2,370.00p 2,400.00p 2,360.00p 2,390.00p 177,428
10/06/2024 2,375.00p 2,400.00p 2,320.00p 2,380.00p 132,391
07/06/2024 2,400.00p 2,420.00p 2,351.50p 2,400.00p 13,310
06/06/2024 2,400.00p 2,420.00p 2,380.00p 2,400.00p 156,847
05/06/2024 2,420.00p 2,440.00p 2,330.00p 2,330.00p 13,226
04/06/2024 2,465.00p 2,509.20p 2,400.00p 2,400.00p 45,410
03/06/2024 2,440.00p 2,470.00p 2,432.00p 2,470.00p 21,397
31/05/2024 2,375.00p 2,463.40p 2,350.00p 2,460.00p 190,286
30/05/2024 2,285.00p 2,400.00p 2,270.00p 2,400.00p 49,672
29/05/2024 2,280.00p 2,300.00p 2,270.00p 2,290.00p 57,430
28/05/2024 2,220.00p 2,290.00p 2,215.00p 2,290.00p 80,953
27/05/2024 2,215.00p 2,230.00p 2,200.00p 2,230.00p 45,238
24/05/2024 2,215.00p 2,230.00p 2,200.00p 2,230.00p 45,238
23/05/2024 2,215.00p 2,250.00p 2,182.00p 2,250.00p 11,245
22/05/2024 2,225.00p 2,225.00p 2,180.00p 2,210.00p 38,401
21/05/2024 2,190.00p 2,194.80p 2,180.00p 2,190.00p 141,468
20/05/2024 2,230.00p 2,230.00p 2,170.00p 2,180.00p 101,110
17/05/2024 2,215.00p 2,220.00p 2,140.00p 2,140.00p 44,094
16/05/2024 2,230.00p 2,230.00p 2,200.00p 2,200.00p 267,142
15/05/2024 2,230.00p 2,240.00p 2,210.00p 2,230.00p 27,453
14/05/2024 2,250.00p 2,250.00p 2,200.00p 2,230.00p 86,393
13/05/2024 2,255.00p 2,255.00p 2,210.00p 2,210.00p 16,117
10/05/2024 2,295.00p 2,300.00p 2,220.00p 2,240.00p 46,155