CRW.L - Craneware plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202,375.002,400.002,320.002,340.002,340.0029,640
Jan 16, 20202,375.002,400.002,355.002,370.002,370.0031,492
Jan 15, 20202,375.002,390.002,363.232,375.002,375.0018,193
Jan 14, 20202,375.002,400.002,350.002,375.002,375.0017,094
Jan 13, 20202,375.002,400.002,350.002,400.002,400.009,185
Jan 10, 20202,375.002,400.002,350.002,375.002,375.0028,361
Jan 09, 20202,375.002,400.002,350.002,380.002,380.0081,968
Jan 08, 20202,390.002,430.002,350.002,375.002,375.0025,103
Jan 07, 20202,390.002,430.002,290.002,290.002,290.0010,048
Jan 06, 20202,395.002,465.002,360.002,390.002,390.003,477
Jan 03, 20202,395.002,470.002,395.002,395.002,395.0015,236
Jan 02, 20202,410.002,490.002,395.002,395.002,395.0024,680
Dec 31, 20192,420.002,580.002,330.002,580.002,580.0013,827
Dec 30, 20192,400.002,480.002,340.002,480.002,480.005,042
Dec 27, 20192,375.002,480.002,400.002,400.002,400.009,335
Dec 24, 20192,375.002,450.002,400.002,375.002,375.001,106
Dec 23, 20192,290.002,450.002,300.002,300.002,300.0024,571
Dec 20, 20192,290.002,330.002,270.002,290.002,290.0010,872
Dec 19, 20192,300.002,330.002,250.002,330.002,330.00136,190
Dec 18, 20192,285.002,350.002,236.002,250.002,250.00244,244
Dec 17, 20192,350.002,395.002,200.002,200.002,200.0047,411
Dec 16, 20192,375.002,420.002,305.002,420.002,420.0045,307
Dec 13, 20192,300.002,400.002,250.002,375.002,375.00191,797
Dec 12, 20192,350.002,385.002,250.002,350.002,350.0025,927
Dec 11, 20192,415.002,430.002,300.002,350.002,350.0033,721
Dec 10, 20192,400.002,430.002,390.002,400.002,400.0011,897
Dec 09, 20192,400.002,425.002,370.002,400.002,400.0033,202
Dec 06, 20192,390.002,420.002,320.002,400.002,400.00130,071
Dec 05, 20192,420.002,449.002,390.002,400.002,400.0016,472
Dec 04, 20192,420.002,540.002,390.002,420.002,420.0017,050
Dec 03, 20192,440.002,450.002,390.002,420.002,420.0013,500
Dec 02, 20192,455.002,480.002,430.002,430.002,430.0010,899
Nov 29, 20192,500.002,540.002,410.002,520.002,520.0012,273
Nov 28, 20192,575.002,600.002,450.002,550.002,550.00185,518
Nov 28, 201915 Dividend
Nov 27, 20192,580.002,605.002,550.002,590.002,575.00112,816
Nov 26, 20192,495.002,610.002,432.002,590.002,575.00918,807
Nov 25, 20192,500.002,572.002,420.002,495.002,480.5567,869
Nov 22, 20192,555.002,600.002,410.002,455.002,440.7872,423
Nov 21, 20192,600.002,640.002,540.002,570.002,555.1253,846
Nov 20, 20192,650.002,680.002,565.002,580.002,565.0631,739
Nov 19, 20192,605.002,676.922,610.002,650.002,634.6589,864
Nov 18, 20192,550.002,630.002,540.002,600.002,584.9486,521
Nov 15, 20192,560.002,600.002,450.002,570.002,555.12117,773
Nov 14, 20192,550.002,595.002,521.002,550.002,535.23125,705
Nov 13, 20192,575.002,593.172,510.002,550.002,535.23162,839
Nov 12, 20192,640.002,700.002,560.002,585.002,570.0367,762
Nov 11, 20192,550.002,600.002,500.002,550.002,535.23125,522
Nov 08, 20192,475.002,579.862,400.002,550.002,535.23268,848
Nov 07, 20192,550.002,550.002,401.502,490.002,475.58172,468
Nov 06, 20192,550.002,550.002,500.002,550.002,535.2345,541
Nov 05, 20192,535.002,595.002,505.002,550.002,535.2310,049
Nov 04, 20192,450.002,590.002,455.002,535.002,520.3270,493
Nov 01, 20192,390.002,500.002,380.002,450.002,435.81393,299
Oct 31, 20192,300.002,400.002,255.002,375.002,361.25391,131
Oct 30, 20192,275.002,350.002,200.002,300.002,286.682,902
Oct 29, 20192,240.002,350.002,205.002,275.002,261.824,300
Oct 28, 20192,240.002,351.582,190.002,240.002,227.038,955
Oct 25, 20192,185.002,280.002,190.002,240.002,227.032,169
Oct 24, 20192,150.002,200.002,101.002,185.002,172.3523,363
Oct 23, 20192,125.002,160.002,100.002,150.002,137.5529,800
Oct 22, 20192,115.002,150.002,080.002,115.002,102.751,768
Oct 21, 20192,115.002,135.002,080.002,115.002,102.751,261
Oct 18, 20192,115.002,150.002,080.002,115.002,102.755,835
Oct 17, 20192,110.002,140.002,087.002,110.002,097.7820,189
Oct 16, 20192,120.002,140.002,086.002,110.002,097.782,722
Oct 15, 20192,175.002,180.002,100.002,125.002,112.6939,491
Oct 14, 20192,065.002,220.001,937.002,205.002,192.2333,535
Oct 11, 20191,947.502,090.001,937.002,065.002,053.0441,308
Oct 10, 20191,985.002,012.301,850.001,900.001,889.0017,616
Oct 09, 20192,025.002,090.001,950.001,970.001,958.5938,906
Oct 08, 20192,160.002,135.002,000.002,000.001,988.4250,210
Oct 07, 20192,140.002,200.002,100.002,140.002,127.6161,477
Oct 04, 20192,065.002,125.002,020.002,140.002,127.6111,917
Oct 03, 20192,275.002,250.002,022.002,050.002,038.13145,579
Oct 02, 20192,505.002,470.002,250.002,300.002,286.689,943
Oct 01, 20192,535.002,600.002,412.002,505.002,490.49201,603
Sep 30, 20192,535.002,600.002,480.002,535.002,520.3261,070
Sep 27, 20192,500.002,578.332,500.002,570.002,555.126,034
Sep 26, 20192,500.002,530.002,500.002,500.002,485.5273,778
Sep 25, 20192,550.002,579.002,500.002,510.002,495.468,615
Sep 24, 20192,445.002,600.002,486.002,550.002,535.23255,906
Sep 23, 20192,445.002,490.002,420.002,445.002,430.8418,377
Sep 20, 20192,350.002,500.002,235.712,445.002,430.8449,309
Sep 19, 20192,275.002,400.002,278.002,350.002,336.3918,006
Sep 18, 20192,225.002,320.002,225.002,275.002,261.8224,277
Sep 17, 20192,220.002,250.002,200.002,225.002,212.1157,572
Sep 16, 20192,240.002,270.002,200.002,220.002,207.143,719
Sep 13, 20192,270.002,340.002,199.452,240.002,227.0310,140
Sep 12, 20192,180.002,314.002,180.002,275.002,261.82103,044
Sep 11, 20192,125.002,280.002,070.002,180.002,167.37451,486
Sep 10, 20191,910.002,150.001,910.002,115.002,102.7537,694
Sep 09, 20191,925.001,960.001,860.001,910.001,898.9412,586
Sep 06, 20191,895.001,960.001,855.001,855.001,844.2613,519
Sep 05, 20191,895.001,940.001,855.001,895.001,884.031,594
Sep 04, 20191,900.001,950.001,900.521,900.001,889.008,752
Sep 03, 20191,875.001,955.001,861.001,900.001,889.0022,952
Sep 02, 20191,810.001,850.001,788.411,825.001,814.4315,619
Aug 30, 20191,810.001,820.001,800.001,810.001,799.529,052
Aug 29, 20191,820.001,835.001,800.001,810.001,799.5261,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...