U.S. Markets open in 55 mins.

Creightons plc (CRL.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
35.750.00 (0.00%)
As of 4:30PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201735.750.000.0035.7535.7517,517
Jul 25, 201737.2637.2635.5535.7535.75142,877
Jul 24, 201737.0037.5037.0037.5037.5055,469
Jul 21, 201737.7037.7036.6537.0037.0070,134
Jul 20, 201738.8038.8036.6037.5037.50371,200
Jul 20, 20170.23 Dividend
Jul 19, 201739.3039.4038.5539.0038.77166,551
Jul 18, 201736.1541.9036.1539.7539.52263,025
Jul 17, 201736.5537.4036.5536.2536.0440,294
Jul 14, 201738.0038.7037.0036.7536.53124,266
Jul 13, 201737.2638.0037.2537.5037.2846,970
Jul 12, 201738.0038.0035.5537.2537.03263,013
Jul 11, 201737.5037.9537.2537.2537.03109,458
Jul 10, 201738.9240.0037.0037.0036.78560,784
Jul 07, 201735.9538.8135.8938.6338.40485,614
Jul 06, 201732.9536.9532.4535.2535.04526,858
Jul 05, 201732.1032.9532.1032.2532.06115,063
Jul 04, 201732.2533.0032.1332.2532.06138,136
Jul 03, 201733.4933.4930.5132.7532.56796,043
Jun 30, 201733.1033.4931.5932.7532.56347,213
Jun 29, 201733.0033.0033.0033.0032.81565,036
Jun 28, 201728.5028.5028.5028.5028.331,800,175
Jun 27, 201723.9524.0023.9524.0023.8638,357
Jun 26, 201722.9523.0422.9523.0422.9046,978
Jun 23, 201722.3522.5122.3522.2522.1252,422
Jun 22, 201722.8522.8521.4021.7521.62218,675
Jun 21, 201722.9023.2022.0022.7522.62140,594
Jun 20, 201722.1523.0022.1522.7522.6283,371
Jun 19, 201722.1023.0021.1522.7522.62113,197
Jun 16, 201722.5022.5020.6021.7521.62333,879
Jun 15, 201723.5023.5022.5523.2523.1132,621
Jun 14, 201723.5023.5022.5523.2523.1146,614
Jun 13, 201723.0024.0023.0023.2523.1139,348
Jun 12, 201723.4524.4523.0523.7523.61338,475
Jun 09, 201723.0023.9522.6522.7522.62106,248
Jun 08, 201723.5023.5023.5023.5023.36-
Jun 07, 201723.5023.9523.0523.5023.36101,138
Jun 06, 201723.9524.3523.5523.7523.6169,309
Jun 05, 201724.8024.8023.6523.7523.6176,332
Jun 02, 201725.3725.3724.4024.2524.11104,924
Jun 01, 201725.3925.3924.8024.7524.6083,041
May 31, 201723.9025.9023.5524.7524.60842,166
May 30, 201721.2524.7420.5023.2523.11763,777
May 26, 201720.5521.8520.5521.2521.1226,879
May 25, 201721.8521.8521.8521.2521.1211,313
May 24, 201720.5521.8520.5521.2521.1231,372
May 23, 201721.5521.8521.5021.2521.1270,000
May 22, 201721.8522.3521.8522.2522.125,844
May 19, 201721.7521.7521.7521.7521.62-
May 18, 201721.5521.5521.5021.7521.6262,500
May 17, 201722.0022.0022.0022.2522.1216,227
May 16, 201722.5022.6322.5022.7522.62120,237
May 15, 201723.8523.8522.5523.2523.1137,285
May 12, 201723.8523.8522.5523.2523.1137,010
May 11, 201722.5023.8522.4523.2523.11136,289
May 10, 201721.9022.4521.9021.7521.6254,990
May 09, 201721.5522.4021.5521.5021.37100,181
May 08, 201722.1522.4022.1521.7521.6245,661
May 05, 201722.1522.9022.1522.5022.372,192
May 04, 201722.8022.8022.2522.5022.3794,651
May 03, 201722.5022.5022.5022.5022.37-
May 02, 201722.8022.8022.1522.5022.3710,236
Apr 28, 201722.1522.8022.1522.5022.3718,000
Apr 27, 201722.5523.0022.5522.5022.3794,307
Apr 26, 201722.9523.1022.5022.7522.62204,245
Apr 25, 201721.9024.6521.9023.2523.11369,335
Apr 24, 201721.4021.5020.3021.2521.1255,554
Apr 21, 201720.1520.9820.1520.7520.6340,054
Apr 20, 201719.5521.0019.5520.5020.3827,172
Apr 19, 201720.4020.4020.4019.7519.6364,530
Apr 18, 201719.7520.4019.5519.7519.6359,030
Apr 13, 201720.4020.4019.5519.7519.6349,611
Apr 12, 201719.5520.4019.5519.7519.6336,961
Apr 11, 201720.4020.5019.5519.7519.63150,648
Apr 10, 201720.4020.4020.4019.7519.6365,958
Apr 07, 201719.5519.5519.5519.7519.6310,691
Apr 06, 201720.4020.4019.0019.7519.63374,019
Apr 05, 201720.4320.4320.4019.7519.6368,729
Apr 04, 201720.4020.4020.2519.7519.63214,527
Apr 03, 201719.3020.4019.3019.7519.63149,136
Mar 31, 201719.7520.2019.2519.2519.14107,077
Mar 30, 201720.8920.8920.0020.0019.8863,705
Mar 29, 201720.7020.9020.5020.5020.38107,332
Mar 28, 201720.1820.9020.1820.5020.38213,545
Mar 27, 201720.9520.9520.8020.7520.63111,932
Mar 24, 201722.1522.1520.0520.7520.63262,762
Mar 23, 201721.1923.0021.0022.7522.62522,182
Mar 22, 201721.2021.2019.5520.7520.63177,089
Mar 21, 201718.3521.9018.3520.7520.63459,611
Mar 20, 201718.7018.8518.1018.7518.64339,401
Mar 17, 201718.3019.0017.9018.2518.14154,057
Mar 16, 201717.4018.7517.4018.8818.76228,614
Mar 15, 201717.4017.4017.4016.7516.651,555
Mar 14, 201717.6517.6516.1516.7516.6565,302
Mar 13, 201717.6517.6517.6517.2517.1517,355
Mar 10, 201717.2517.2517.2517.2517.15-
Mar 09, 201717.1517.7716.5017.2517.15153,487
Mar 08, 201716.7417.1516.0016.6316.53325,096
Mar 07, 201716.1116.7415.8016.5016.40125,027
Mar 06, 201716.1116.1116.1116.5016.4010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...