U.S. Markets open in 3 hrs 46 mins

Creightons plc (CRL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
37.75+0.75 (+2.03%)
As of 4:30PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201737.7533.0033.0037.7537.758,000
Sep 20, 201736.5037.7535.5537.7537.7574,023
Sep 19, 201736.5037.8935.1537.0037.0098,196
Sep 18, 201736.0536.2234.6535.7535.7538,656
Sep 15, 201737.2037.2036.3036.7536.7533,428
Sep 14, 201734.7037.3534.7036.7536.75110,320
Sep 13, 201733.5537.5033.5535.2535.25304,987
Sep 12, 201737.0837.4531.3034.2534.25462,209
Sep 11, 201738.7039.2037.1037.7537.75141,421
Sep 08, 201739.0039.0037.5238.2538.2543,410
Sep 07, 201737.5042.0036.5038.2538.25388,406
Sep 06, 201735.5037.5035.5036.7536.75185,808
Sep 05, 201734.0235.5034.0235.0035.0021,377
Sep 04, 201735.6035.6034.1534.7534.7568,504
Sep 01, 201734.0037.0032.7436.2536.25110,483
Aug 31, 201731.9034.0031.3033.2533.25400,421
Aug 30, 201731.0031.9030.5031.2531.2566,899
Aug 29, 201730.5031.0030.1330.5030.5071,610
Aug 25, 201730.5030.5530.3530.5030.5060,489
Aug 24, 201730.7131.5029.7530.0030.00111,445
Aug 23, 201730.8531.7529.7531.2531.25257,796
Aug 22, 201732.5032.6029.6530.2530.25229,068
Aug 21, 201733.6533.9032.0533.2533.2543,801
Aug 18, 201733.9533.9532.5033.2533.2578,682
Aug 17, 201733.6533.9532.8033.2533.2556,375
Aug 16, 201732.9033.9031.5033.2533.25316,385
Aug 15, 201732.2533.0031.0532.2532.2576,982
Aug 14, 201731.9032.2831.0032.0032.00158,232
Aug 11, 201731.4031.7029.8531.5031.50367,017
Aug 10, 201732.0533.0031.0033.0033.0048,122
Aug 09, 201733.0033.0032.4032.5032.5082,681
Aug 08, 201734.4034.4031.5032.7532.75217,068
Aug 07, 201735.7035.7031.5533.7533.75279,968
Aug 04, 201736.4036.4034.6535.2535.25161,359
Aug 03, 201736.3037.0036.0035.7535.75101,110
Aug 02, 201737.0037.0036.3036.5036.5064,011
Aug 01, 201736.5037.0036.5036.7536.7542,092
Jul 31, 201738.0038.0036.5037.0037.0094,237
Jul 28, 201737.5038.0037.2537.2537.2597,995
Jul 27, 201734.8537.4534.8536.7536.75289,676
Jul 26, 201735.9936.2432.7535.0035.00362,216
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...