Creightons (CRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creightons

Date Open High Low Close* Volume
24/01/2017 16.25p 16.80p 16.25p 16.25p 10000
23/01/2017 16.25p 16.25p 16.25p 16.25p 0
20/01/2017 16.25p 16.82p 16.25p 16.25p 42850
19/01/2017 16.25p 16.90p 15.60p 16.25p 86447
18/01/2017 17.75p 17.75p 14.80p 16.25p 246870
17/01/2017 18.75p 18.99p 17.60p 17.75p 54045
16/01/2017 18.75p 18.99p 18.10p 18.75p 44383
13/01/2017 18.75p 18.99p 18.10p 18.75p 49964
12/01/2017 19.25p 19.45p 18.50p 18.75p 47916
11/01/2017 18.75p 19.90p 18.65p 19.25p 96568
10/01/2017 18.50p 18.90p 18.15p 18.50p 160535
09/01/2017 17.25p 18.90p 17.00p 18.50p 276405
06/01/2017 17.25p 17.90p 17.25p 17.25p 11075
05/01/2017 17.25p 17.90p 16.85p 17.25p 25379
04/01/2017 16.50p 17.90p 16.50p 17.25p 27645
03/01/2017 16.25p 17.00p 15.75p 16.50p 164777
30/12/2016 16.25p 16.25p 15.75p 16.25p 12500
29/12/2016 16.50p 16.50p 16.25p 16.25p 27384
28/12/2016 16.25p 16.90p 16.25p 16.50p 35252
23/12/2016 16.25p 16.25p 16.25p 16.25p 0
22/12/2016 16.25p 16.25p 16.25p 16.25p 0
21/12/2016 16.25p 16.25p 15.70p 16.25p 2000
20/12/2016 16.25p 16.90p 15.70p 16.25p 18290
19/12/2016 16.25p 16.25p 16.25p 16.25p 0
16/12/2016 16.25p 16.90p 16.25p 16.25p 5917
15/12/2016 16.75p 16.75p 16.25p 16.25p 15000
14/12/2016 17.50p 17.90p 16.50p 16.75p 100536
13/12/2016 17.50p 17.50p 17.50p 17.50p 0
12/12/2016 17.50p 17.50p 17.10p 17.50p 4504
09/12/2016 17.50p 17.50p 17.50p 17.50p 0
08/12/2016 17.00p 17.90p 17.00p 17.50p 138800
07/12/2016 17.00p 17.10p 16.55p 17.00p 12993
06/12/2016 16.25p 17.00p 15.95p 17.00p 63905
05/12/2016 17.00p 17.40p 15.55p 16.25p 131913
02/12/2016 17.25p 17.25p 16.55p 17.00p 75000
01/12/2016 18.25p 18.25p 17.00p 17.25p 211565
30/11/2016 18.25p 18.75p 17.70p 18.25p 28740
29/11/2016 16.50p 18.70p 16.50p 18.25p 196353
28/11/2016 16.37p 16.90p 16.37p 16.50p 33901
25/11/2016 15.25p 18.40p 15.25p 16.37p 503758
24/11/2016 15.75p 15.90p 14.75p 15.25p 98629
23/11/2016 13.75p 16.25p 13.75p 15.75p 170312
22/11/2016 13.75p 13.75p 13.05p 13.75p 1800
21/11/2016 13.25p 13.85p 13.00p 13.75p 47611
18/11/2016 13.25p 13.25p 13.25p 13.25p 0
17/11/2016 13.75p 13.75p 13.05p 13.25p 50000
16/11/2016 13.75p 13.75p 13.50p 13.75p 0
15/11/2016 13.38p 13.95p 12.00p 13.50p 416407
14/11/2016 13.00p 13.50p 13.00p 13.38p 40000
11/11/2016 13.00p 13.00p 13.00p 13.00p 0
10/11/2016 12.88p 13.50p 12.88p 13.00p 13432
09/11/2016 13.12p 13.70p 12.50p 12.88p 13173
08/11/2016 13.12p 13.12p 13.12p 13.12p 0
07/11/2016 13.75p 13.75p 13.12p 13.12p 25000
04/11/2016 14.25p 14.25p 13.65p 13.75p 29305
03/11/2016 13.75p 14.35p 13.75p 14.25p 33477
02/11/2016 13.75p 13.75p 13.75p 13.75p 0
01/11/2016 13.75p 13.75p 13.75p 13.75p 0
31/10/2016 13.50p 13.75p 13.15p 13.75p 70000
28/10/2016 13.50p 13.50p 13.50p 13.50p 0
27/10/2016 13.25p 13.95p 13.25p 13.50p 14529
26/10/2016 13.25p 13.25p 13.25p 13.25p 0
25/10/2016 13.75p 13.75p 13.15p 13.25p 121087
24/10/2016 14.25p 14.40p 13.65p 13.75p 83087
21/10/2016 14.25p 14.25p 14.25p 14.25p 0
20/10/2016 14.25p 14.40p 14.01p 14.25p 18738
19/10/2016 13.50p 14.40p 13.50p 14.25p 39307
18/10/2016 13.50p 13.50p 13.50p 13.50p 0
17/10/2016 13.88p 13.98p 13.50p 13.50p 84335
14/10/2016 14.50p 14.50p 13.76p 13.88p 65806
13/10/2016 15.50p 15.50p 14.15p 14.50p 126810
12/10/2016 15.50p 15.90p 15.15p 15.50p 218394
11/10/2016 15.50p 15.90p 15.15p 15.50p 24694
10/10/2016 15.25p 15.90p 15.00p 15.50p 452017
07/10/2016 15.25p 15.50p 14.85p 15.25p 175532
06/10/2016 14.75p 15.90p 14.75p 15.25p 225390
05/10/2016 14.50p 14.90p 14.35p 14.75p 157113
04/10/2016 14.13p 14.75p 13.85p 14.50p 363812
03/10/2016 12.75p 14.49p 12.75p 14.13p 372700
30/09/2016 13.00p 13.45p 12.61p 12.75p 55200
29/09/2016 12.25p 13.45p 12.25p 13.00p 774185
28/09/2016 11.63p 12.45p 11.63p 12.25p 105000
27/09/2016 11.63p 11.70p 11.48p 11.63p 110000
26/09/2016 11.63p 11.70p 11.58p 11.63p 119740
23/09/2016 11.88p 11.88p 11.58p 11.63p 71946
22/09/2016 12.00p 12.00p 11.25p 11.88p 450000
21/09/2016 11.38p 11.75p 11.38p 11.75p 85000
20/09/2016 11.75p 11.75p 11.25p 11.38p 0
19/09/2016 11.75p 11.95p 11.53p 11.75p 448612
16/09/2016 10.63p 11.75p 10.30p 11.75p 883297
15/09/2016 10.63p 10.63p 10.63p 10.63p 0
14/09/2016 10.63p 10.63p 10.63p 10.63p 0
13/09/2016 10.63p 10.63p 10.63p 10.63p 0
12/09/2016 10.63p 10.63p 10.63p 10.63p 0
09/09/2016 10.63p 10.63p 10.00p 10.63p 10510
08/09/2016 10.63p 10.63p 10.60p 10.63p 14177
07/09/2016 10.63p 10.75p 10.63p 10.63p 0
06/09/2016 10.63p 10.63p 10.10p 10.63p 5000
05/09/2016 10.38p 10.63p 9.87p 10.63p 49495
02/09/2016 10.63p 10.63p 9.87p 10.38p 118582
01/09/2016 10.63p 10.63p 10.61p 10.63p 19477
31/08/2016 10.63p 10.63p 10.62p 10.63p 71329
30/08/2016 10.63p 10.65p 10.00p 10.63p 21664
26/08/2016 10.63p 10.67p 10.63p 10.63p 12500
25/08/2016 10.63p 10.63p 10.63p 10.63p 0
24/08/2016 10.63p 10.63p 10.63p 10.63p 0
23/08/2016 10.38p 10.65p 10.38p 10.63p 71948
22/08/2016 10.88p 10.88p 10.38p 10.38p 0
19/08/2016 10.88p 10.88p 10.88p 10.88p 0
18/08/2016 10.88p 10.88p 10.50p 10.88p 17721
17/08/2016 10.50p 10.88p 10.50p 10.88p 105522
16/08/2016 10.50p 10.84p 10.50p 10.50p 9000
15/08/2016 10.50p 10.84p 10.50p 10.50p 9225
12/08/2016 10.50p 10.50p 10.00p 10.50p 9440
11/08/2016 10.50p 10.50p 10.50p 10.50p 0
10/08/2016 10.50p 10.85p 10.00p 10.50p 138688
09/08/2016 10.13p 10.50p 10.13p 10.50p 23663
08/08/2016 10.25p 10.70p 10.00p 10.13p 170079
05/08/2016 10.25p 10.25p 10.25p 10.25p 0
04/08/2016 10.25p 10.25p 10.25p 10.25p 0
03/08/2016 10.25p 10.25p 10.25p 10.25p 0
02/08/2016 10.38p 10.38p 10.25p 10.25p 11173
01/08/2016 10.38p 10.90p 10.38p 10.38p 3000
29/07/2016 10.50p 10.55p 10.38p 10.38p 100000
28/07/2016 10.63p 11.25p 10.50p 10.50p 225945
27/07/2016 10.38p 10.63p 10.05p 10.63p 10505
26/07/2016 10.38p 10.38p 9.95p 10.25p 156000
25/07/2016 10.25p 10.45p 9.94p 10.38p 101902
22/07/2016 10.25p 10.25p 9.65p 10.25p 4444
21/07/2016 9.88p 10.25p 9.58p 10.25p 37613
20/07/2016 9.88p 9.88p 9.55p 9.88p 107400
19/07/2016 9.88p 10.20p 9.88p 9.88p 978
18/07/2016 9.88p 10.20p 9.88p 9.88p 897
15/07/2016 9.88p 9.88p 9.55p 9.88p 68000
14/07/2016 10.00p 10.20p 9.55p 9.88p 16204
13/07/2016 9.50p 9.75p 9.00p 9.75p 200909
12/07/2016 9.38p 9.50p 8.95p 9.50p 10995
11/07/2016 9.00p 9.38p 8.95p 8.95p 11173
08/07/2016 9.00p 9.00p 8.50p 9.00p 10000
07/07/2016 8.75p 9.00p 8.50p 9.00p 121051
06/07/2016 8.75p 8.75p 8.75p 8.75p 0
05/07/2016 8.75p 8.75p 8.75p 8.75p 0
04/07/2016 8.75p 8.75p 8.15p 8.15p 17750
01/07/2016 8.75p 8.75p 8.75p 8.75p 0
30/06/2016 8.75p 9.45p 8.75p 8.75p 995
29/06/2016 8.50p 9.00p 8.15p 8.75p 55750
28/06/2016 8.25p 9.00p 8.25p 8.50p 11055
27/06/2016 8.25p 8.25p 8.25p 8.25p 0
24/06/2016 9.50p 9.50p 7.50p 8.25p 125627
23/06/2016 9.75p 10.25p 9.38p 9.75p 136079
22/06/2016 9.75p 10.25p 9.30p 9.75p 7320
21/06/2016 9.25p 10.00p 9.25p 9.75p 278573
20/06/2016 9.25p 9.25p 9.00p 9.25p 1000
17/06/2016 9.25p 9.25p 9.25p 9.25p 0
16/06/2016 9.25p 9.25p 9.25p 9.25p 0
15/06/2016 9.25p 9.25p 9.00p 9.25p 2528
14/06/2016 9.25p 10.00p 8.95p 9.25p 65953
13/06/2016 9.25p 9.25p 9.25p 9.25p 0
10/06/2016 9.25p 9.25p 9.25p 9.25p 0
09/06/2016 9.25p 9.25p 9.25p 9.25p 0
08/06/2016 9.25p 9.25p 9.00p 9.25p 29457
07/06/2016 9.25p 9.25p 9.00p 9.25p 39294
06/06/2016 9.25p 9.85p 9.25p 9.25p 1000
03/06/2016 9.25p 9.85p 9.25p 9.25p 5000
02/06/2016 9.25p 9.25p 9.25p 9.25p 0
01/06/2016 9.25p 9.25p 9.25p 9.25p 0
31/05/2016 9.25p 9.85p 9.25p 9.25p 31000
27/05/2016 9.25p 9.85p 9.25p 9.25p 3000
26/05/2016 9.25p 9.25p 9.25p 9.25p 0
25/05/2016 9.25p 9.25p 9.25p 9.25p 0
24/05/2016 9.25p 9.25p 9.00p 9.25p 100000
23/05/2016 9.25p 9.90p 9.25p 9.25p 603
20/05/2016 9.63p 9.63p 9.25p 9.25p 9090
19/05/2016 9.63p 9.63p 9.63p 9.63p 0
18/05/2016 9.63p 9.63p 9.63p 9.63p 0
17/05/2016 9.63p 9.63p 9.63p 9.63p 0
16/05/2016 9.25p 9.90p 9.05p 9.63p 81562
13/05/2016 8.25p 9.75p 8.25p 9.25p 192753
12/05/2016 8.25p 8.75p 8.25p 8.25p 50000
11/05/2016 8.25p 8.75p 8.25p 8.25p 50000
10/05/2016 8.25p 8.25p 8.25p 8.25p 0
09/05/2016 8.25p 8.75p 8.25p 8.25p 1000
06/05/2016 8.25p 8.25p 8.00p 8.25p 1250
05/05/2016 8.25p 8.75p 8.25p 8.25p 9428
04/05/2016 8.25p 8.25p 8.00p 8.25p 44000
03/05/2016 8.25p 8.25p 7.50p 8.25p 1400
29/04/2016 8.25p 8.25p 8.25p 8.25p 0
28/04/2016 8.25p 8.25p 8.25p 8.25p 0
27/04/2016 8.25p 8.25p 8.25p 8.25p 0
26/04/2016 8.50p 8.50p 8.15p 8.25p 50000
25/04/2016 8.50p 8.99p 8.50p 8.50p 221
22/04/2016 8.50p 8.50p 8.50p 8.50p 0
21/04/2016 8.25p 8.50p 8.20p 8.50p 175756
20/04/2016 7.75p 8.40p 7.75p 8.25p 12500
19/04/2016 7.75p 7.75p 7.75p 7.75p 0
18/04/2016 7.75p 7.75p 7.75p 7.75p 0
15/04/2016 7.75p 8.40p 7.75p 7.75p 7000
14/04/2016 7.75p 7.75p 7.75p 7.75p 0
13/04/2016 7.75p 7.75p 7.75p 7.75p 0
12/04/2016 7.75p 8.40p 7.75p 7.75p 3463

*Close Price adjusted for both dividends and splits