Market data

Select a section

Cranswick

(CWK)
Sector: Food Producers
5,050.00p
0.00p 0.00
Last updated: 12:18:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,010.00p 5,080.00p 4,945.00p 4,945.00p 76,788
21/11/2024 4,900.00p 4,945.00p 4,895.00p 4,945.00p 99,633
20/11/2024 4,975.00p 4,990.00p 4,864.14p 4,920.00p 151,044
19/11/2024 5,000.00p 5,000.00p 4,926.20p 4,970.00p 95,145
18/11/2024 4,950.00p 5,020.00p 4,935.00p 4,975.00p 85,329
15/11/2024 5,070.00p 5,070.00p 4,980.00p 5,050.00p 154,385
14/11/2024 5,040.00p 5,080.00p 5,033.01p 5,050.00p 60,381
13/11/2024 5,090.00p 5,120.00p 4,995.00p 5,050.00p 96,983
12/11/2024 5,110.00p 5,110.00p 5,070.00p 5,110.00p 55,913
11/11/2024 5,130.00p 5,170.00p 5,090.00p 5,110.00p 60,204
08/11/2024 5,170.00p 5,170.00p 5,042.68p 5,110.00p 72,471
07/11/2024 5,080.00p 5,080.00p 5,030.00p 5,070.00p 62,380
06/11/2024 5,060.00p 5,120.00p 4,965.00p 5,050.00p 152,427
05/11/2024 5,050.00p 5,095.60p 5,040.00p 5,040.00p 75,824
04/11/2024 5,160.00p 5,160.00p 5,040.00p 5,060.00p 50,464
01/11/2024 5,020.00p 5,090.00p 5,020.00p 5,090.00p 114,338
31/10/2024 5,180.00p 5,180.00p 5,020.00p 5,070.00p 149,091
30/10/2024 5,040.00p 5,230.00p 5,040.00p 5,190.00p 124,009
29/10/2024 5,200.00p 5,208.20p 5,130.00p 5,180.00p 64,353
28/10/2024 5,260.00p 5,260.00p 5,130.00p 5,180.00p 293,608
25/10/2024 5,090.00p 5,170.00p 5,090.00p 5,170.00p 141,946
24/10/2024 5,160.00p 5,230.00p 5,150.00p 5,170.00p 63,878
23/10/2024 5,160.00p 5,170.00p 5,130.62p 5,170.00p 146,653
22/10/2024 5,160.00p 5,210.00p 5,120.00p 5,160.00p 66,524
21/10/2024 5,170.00p 5,190.00p 5,140.00p 5,150.00p 53,252
18/10/2024 5,200.00p 5,211.20p 5,150.00p 5,190.00p 73,467
17/10/2024 5,140.00p 5,240.00p 5,050.00p 5,200.00p 104,866
16/10/2024 5,120.00p 5,170.00p 5,070.00p 5,170.00p 149,335
15/10/2024 5,070.00p 5,140.00p 5,070.00p 5,090.00p 153,002
14/10/2024 5,160.00p 5,160.00p 5,020.00p 5,070.00p 81,656
11/10/2024 5,050.00p 5,060.00p 5,040.00p 5,060.00p 154,333
10/10/2024 5,100.00p 5,100.00p 5,050.00p 5,060.00p 61,027
09/10/2024 5,080.00p 5,100.00p 5,030.38p 5,080.00p 156,046
08/10/2024 5,090.00p 5,090.00p 5,020.00p 5,060.00p 83,817
07/10/2024 5,060.00p 5,100.00p 5,034.40p 5,070.00p 240,994
04/10/2024 5,090.00p 5,110.00p 5,050.00p 5,050.00p 80,962
03/10/2024 5,070.00p 5,100.00p 5,020.00p 5,100.00p 95,436
02/10/2024 5,080.00p 5,120.00p 5,010.00p 5,050.00p 247,977
01/10/2024 5,090.00p 5,105.24p 5,060.00p 5,090.00p 81,037
30/09/2024 5,030.00p 5,110.00p 5,020.00p 5,020.00p 255,514
27/09/2024 4,765.00p 5,041.77p 4,755.00p 5,030.00p 274,510
26/09/2024 4,730.00p 4,730.00p 4,650.00p 4,715.00p 152,953
25/09/2024 4,750.00p 4,750.00p 4,615.00p 4,645.00p 197,010
24/09/2024 4,700.00p 4,705.00p 4,630.00p 4,660.00p 157,938
23/09/2024 4,650.00p 4,705.00p 4,610.00p 4,685.00p 57,219
20/09/2024 4,700.00p 4,740.00p 4,635.00p 4,650.00p 111,034
19/09/2024 4,730.00p 4,730.00p 4,690.00p 4,730.00p 33,672
18/09/2024 4,755.00p 4,755.00p 4,685.00p 4,690.00p 45,129
17/09/2024 4,620.00p 4,725.00p 4,620.00p 4,705.00p 96,578
16/09/2024 4,660.00p 4,695.00p 4,655.00p 4,680.00p 54,568
13/09/2024 4,700.00p 4,700.00p 4,635.00p 4,645.00p 54,788
12/09/2024 4,675.00p 4,685.00p 4,620.00p 4,645.00p 39,248
11/09/2024 4,685.00p 4,700.00p 4,635.00p 4,650.00p 37,857
10/09/2024 4,620.00p 4,685.00p 4,620.00p 4,685.00p 66,172
09/09/2024 4,720.00p 4,720.00p 4,640.00p 4,680.00p 79,240
06/09/2024 4,725.00p 4,725.00p 4,635.00p 4,635.00p 54,068
05/09/2024 4,780.00p 4,780.00p 4,660.00p 4,675.00p 45,580
04/09/2024 4,655.00p 4,770.00p 4,655.00p 4,760.00p 109,680
03/09/2024 4,800.00p 4,815.60p 4,725.00p 4,760.00p 57,279
02/09/2024 4,755.00p 4,827.43p 4,690.00p 4,820.00p 217,446
30/08/2024 4,790.00p 4,835.00p 4,778.98p 4,820.00p 105,521
29/08/2024 4,760.00p 4,782.27p 4,740.00p 4,780.00p 41,354
28/08/2024 4,780.00p 4,785.00p 4,745.00p 4,775.00p 42,423
27/08/2024 4,730.00p 4,810.00p 4,730.00p 4,765.00p 108,254
26/08/2024 4,660.00p 4,785.00p 4,655.00p 4,745.00p 164,350
23/08/2024 4,660.00p 4,785.00p 4,655.00p 4,745.00p 164,350
22/08/2024 4,660.00p 4,785.00p 4,655.00p 4,745.00p 164,350
21/08/2024 4,620.00p 4,665.00p 4,595.00p 4,665.00p 87,934
20/08/2024 4,615.00p 4,695.00p 4,595.00p 4,610.00p 58,436
19/08/2024 4,675.00p 4,675.00p 4,585.00p 4,605.00p 38,001
16/08/2024 4,635.00p 4,670.00p 4,610.00p 4,630.00p 34,989
15/08/2024 4,650.00p 4,670.00p 4,597.92p 4,645.00p 47,299
14/08/2024 4,625.00p 4,640.00p 4,585.00p 4,630.00p 63,866
13/08/2024 4,570.00p 4,630.00p 4,567.02p 4,615.00p 53,026
12/08/2024 4,600.00p 4,630.00p 4,575.00p 4,575.00p 63,132
09/08/2024 4,535.00p 4,600.00p 4,515.00p 4,600.00p 42,423
08/08/2024 4,560.00p 4,565.00p 4,440.00p 4,525.00p 80,315
07/08/2024 4,595.00p 4,616.20p 4,540.00p 4,580.00p 64,149
06/08/2024 4,565.00p 4,615.00p 4,500.00p 4,580.00p 183,127
05/08/2024 4,565.00p 4,699.87p 4,455.00p 4,575.00p 286,251
02/08/2024 4,730.00p 4,735.00p 4,635.00p 4,635.00p 145,351
01/08/2024 4,770.00p 4,795.00p 4,675.00p 4,750.00p 427,486
31/07/2024 4,750.00p 4,790.00p 4,740.00p 4,765.00p 221,928
30/07/2024 4,650.00p 4,770.00p 4,600.11p 4,740.00p 189,434
29/07/2024 4,530.00p 4,685.00p 4,515.00p 4,600.00p 289,698
26/07/2024 4,485.00p 4,590.42p 4,475.21p 4,490.00p 65,157
25/07/2024 4,405.00p 4,510.00p 4,405.00p 4,490.00p 34,121
24/07/2024 4,505.00p 4,535.00p 4,485.00p 4,535.00p 48,523
23/07/2024 4,560.00p 4,560.00p 4,480.00p 4,510.00p 31,856
22/07/2024 4,525.00p 4,530.00p 4,480.00p 4,530.00p 128,629
19/07/2024 4,410.00p 4,507.80p 4,410.00p 4,500.00p 25,904
18/07/2024 4,520.00p 4,570.00p 4,493.97p 4,500.00p 54,136
17/07/2024 4,505.00p 4,620.00p 4,505.00p 4,600.00p 46,888
16/07/2024 4,580.00p 4,640.00p 4,575.76p 4,605.00p 53,250
15/07/2024 4,615.00p 4,645.00p 4,578.00p 4,605.00p 54,926
12/07/2024 4,630.00p 4,640.00p 4,545.00p 4,615.00p 46,881
11/07/2024 4,555.00p 4,660.00p 4,500.00p 4,520.00p 65,276
10/07/2024 4,550.00p 4,590.00p 4,475.00p 4,555.00p 47,549
09/07/2024 4,520.00p 4,565.92p 4,500.00p 4,530.00p 61,175
08/07/2024 4,420.00p 4,549.00p 4,420.00p 4,525.00p 59,929
05/07/2024 4,475.00p 4,565.00p 4,470.00p 4,525.00p 97,900
04/07/2024 4,510.00p 4,510.00p 4,465.00p 4,465.00p 63,154
03/07/2024 4,470.00p 4,505.00p 4,455.00p 4,500.00p 91,782
02/07/2024 4,435.00p 4,480.00p 4,415.00p 4,450.00p 204,793
01/07/2024 4,470.00p 4,485.00p 4,440.00p 4,440.00p 310,103
28/06/2024 4,480.00p 4,515.00p 4,435.00p 4,445.00p 98,521
27/06/2024 4,390.00p 4,496.98p 4,390.00p 4,470.00p 561,666
26/06/2024 4,480.00p 4,505.00p 4,460.00p 4,480.00p 217,790
25/06/2024 4,560.00p 4,560.00p 4,445.00p 4,460.00p 53,815
24/06/2024 4,515.00p 4,515.00p 4,400.00p 4,480.00p 45,700
21/06/2024 4,440.00p 4,465.00p 4,400.00p 4,415.00p 115,862
20/06/2024 4,360.00p 4,470.00p 4,360.00p 4,455.00p 150,452
19/06/2024 4,460.00p 4,490.00p 4,415.00p 4,435.00p 116,062
18/06/2024 4,455.00p 4,460.00p 4,382.58p 4,375.00p 183,570
17/06/2024 4,390.00p 4,405.00p 4,335.00p 4,375.00p 76,274
14/06/2024 4,260.00p 4,350.00p 4,255.00p 4,350.00p 97,872
13/06/2024 4,250.00p 4,290.00p 4,215.00p 4,275.00p 100,899
12/06/2024 4,280.00p 4,280.00p 4,203.33p 4,260.00p 225,726
11/06/2024 4,305.00p 4,305.00p 4,250.00p 4,265.00p 140,316
10/06/2024 4,300.00p 4,335.00p 4,271.75p 4,285.00p 52,869
07/06/2024 4,355.00p 4,415.00p 4,282.87p 4,345.00p 68,631
06/06/2024 4,370.00p 4,380.00p 4,310.00p 4,360.00p 107,714
05/06/2024 4,415.00p 4,445.00p 4,365.00p 4,365.00p 72,121
04/06/2024 4,355.00p 4,505.00p 4,355.00p 4,415.00p 61,830
03/06/2024 4,355.00p 4,500.00p 4,340.00p 4,465.00p 41,772
31/05/2024 4,515.00p 4,515.00p 4,395.00p 4,445.00p 123,465
30/05/2024 4,480.00p 4,480.00p 4,375.00p 4,395.00p 105,037
29/05/2024 4,425.00p 4,425.00p 4,365.00p 4,395.00p 38,971
28/05/2024 4,510.00p 4,570.00p 4,380.00p 4,380.00p 64,439
27/05/2024 4,405.00p 4,460.00p 4,397.30p 4,460.00p 162,282

Market data

Select a section