U.S. Markets closed

Creightons plc (CRL.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
21.250.00 (0.00%)
At close: 12:37PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201720.5521.8520.5521.2521.2526,879
May 25, 201721.8521.8521.8521.2521.2511,313
May 24, 201720.5521.8520.5521.2521.2531,372
May 23, 201721.5521.8521.5021.2521.2570,000
May 22, 201721.8522.3521.8522.2522.255,844
May 19, 201721.7521.7521.7521.7521.75-
May 18, 201721.5521.5521.5021.7521.7562,500
May 17, 201722.0022.0022.0022.2522.2516,227
May 16, 201722.5022.6322.5022.7522.75120,237
May 15, 201723.8523.8522.5523.2523.2537,285
May 12, 201723.8523.8522.5523.2523.2537,010
May 11, 201722.5023.8522.4523.2523.25136,289
May 10, 201721.9022.4521.9021.7521.7554,990
May 09, 201721.5522.4021.5521.5021.50100,181
May 08, 201722.1522.4022.1521.7521.7545,661
May 05, 201722.1522.9022.1522.5022.502,192
May 04, 201722.8022.8022.2522.5022.5094,651
May 03, 201722.5022.5022.5022.5022.50-
May 02, 201722.8022.8022.1522.5022.5010,236
Apr 28, 201722.1522.8022.1522.5022.5018,000
Apr 27, 201722.5523.0022.5522.5022.5094,307
Apr 26, 201722.9523.1022.5022.7522.75204,245
Apr 25, 201721.9024.6521.9023.2523.25369,335
Apr 24, 201721.4021.5020.3021.2521.2555,554
Apr 21, 201720.1520.9820.1520.7520.7540,054
Apr 20, 201719.5521.0019.5520.5020.5027,172
Apr 19, 201720.4020.4020.4019.7519.7564,530
Apr 18, 201719.7520.4019.5519.7519.7559,030
Apr 13, 201720.4020.4019.5519.7519.7549,611
Apr 12, 201719.5520.4019.5519.7519.7536,961
Apr 11, 201720.4020.5019.5519.7519.75150,648
Apr 10, 201720.4020.4020.4019.7519.7565,958
Apr 07, 201719.5519.5519.5519.7519.7510,691
Apr 06, 201720.4020.4019.0019.7519.75374,019
Apr 05, 201720.4320.4320.4019.7519.7568,729
Apr 04, 201720.4020.4020.2519.7519.75214,527
Apr 03, 201719.3020.4019.3019.7519.75149,136
Mar 31, 201719.7520.2019.2519.2519.25107,077
Mar 30, 201720.8920.8920.0020.0020.0063,705
Mar 29, 201720.7020.9020.5020.5020.50107,332
Mar 28, 201720.1820.9020.1820.5020.50213,545
Mar 27, 201720.9520.9520.8020.7520.75111,932
Mar 24, 201722.1522.1520.0520.7520.75262,762
Mar 23, 201721.1923.0021.0022.7522.75522,182
Mar 22, 201721.2021.2019.5520.7520.75177,089
Mar 21, 201718.3521.9018.3520.7520.75459,611
Mar 20, 201718.7018.8518.1018.7518.75339,401
Mar 17, 201718.3019.0017.9018.2518.25154,057
Mar 16, 201717.4018.7517.4018.8818.88228,614
Mar 15, 201717.4017.4017.4016.7516.751,555
Mar 14, 201717.6517.6516.1516.7516.7565,302
Mar 13, 201717.6517.6517.6517.2517.2517,355
Mar 10, 201717.2517.2517.2517.2517.25-
Mar 09, 201717.1517.7716.5017.2517.25153,487
Mar 08, 201716.7417.1516.0016.6316.63325,096
Mar 07, 201716.1116.7415.8016.5016.50125,027
Mar 06, 201716.1116.1116.1116.5016.5010,000
Mar 03, 201716.3816.3816.3816.5016.5025,000
Mar 02, 201716.8816.8816.8816.8816.88-
Mar 01, 201716.5016.5016.5016.8816.8850,000
Feb 28, 201717.7017.7017.7017.1317.132,824
Feb 27, 201716.5517.7016.5517.1317.1321,961
Feb 24, 201716.5517.3516.5517.1317.1380,470
Feb 23, 201717.3517.7017.3517.1317.1338,387
Feb 22, 201716.1517.0016.1516.8816.8824,462
Feb 21, 201716.5016.9016.1516.5016.5065,597
Feb 20, 201716.2016.5016.2016.2516.2564,416
Feb 17, 201716.0016.2016.0015.7515.7525,172
Feb 16, 201716.0016.0016.0015.7515.7523,348
Feb 15, 201715.1015.1015.1015.7515.7534,154
Feb 14, 201716.0016.0016.0015.7515.7520,852
Feb 13, 201715.8915.8915.1015.7515.75178,650
Feb 10, 201715.5516.0015.1015.5015.50158,897
Feb 09, 201715.5515.5515.5516.2516.253,731
Feb 08, 201715.5515.5515.5516.2516.25164
Feb 07, 201715.5516.5015.5516.2516.2520,523
Feb 06, 201716.0516.0515.5516.2516.2538,282
Feb 03, 201716.7517.0016.2516.5016.50132,793
Feb 02, 201716.7516.7516.2516.6316.6317,108
Feb 01, 201716.0016.0016.0016.6316.63135,500
Jan 31, 201717.1317.1317.1317.1317.13-
Jan 30, 201717.2017.4017.2017.1317.1348,751
Jan 27, 201717.0017.2017.0017.1317.1326,300
Jan 26, 201716.8816.8816.8816.8816.889,000
Jan 25, 201716.8016.8016.8016.5016.5011,822
Jan 24, 201716.8016.8016.8016.2516.2510,000
Jan 23, 201716.2516.2516.2516.2516.25-
Jan 20, 201716.8216.8216.8016.2516.2542,850
Jan 19, 201716.9016.9015.6016.2516.2586,447
Jan 18, 201717.5017.5014.8016.2516.25246,870
Jan 17, 201718.9918.9917.6017.7517.7554,045
Jan 16, 201718.9918.9918.1018.7518.7544,383
Jan 13, 201718.9918.9918.1018.7518.7549,964
Jan 12, 201719.4519.4518.5018.7518.7547,916
Jan 11, 201719.0019.9018.6519.2519.2596,568
Jan 10, 201718.9018.9018.1518.5018.50160,535
Jan 09, 201717.0018.9017.0018.5018.50276,405
Jan 06, 201717.9017.9017.9017.2517.2511,075
Jan 05, 201717.9017.9016.8517.2517.2525,379
Jan 04, 201717.0017.9017.0017.2517.2527,645
*Close price adjusted for dividends and splits.
Loading more data...