Creightons (CRL) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
26/06/2015 7.50p 7.50p 7.50p 7.50p 0
25/06/2015 8.00p 8.00p 7.10p 7.50p 142587
24/06/2015 8.00p 8.00p 7.55p 8.00p 88632
23/06/2015 7.75p 8.00p 7.75p 8.00p 55917
22/06/2015 8.75p 8.75p 6.55p 7.75p 236769
19/06/2015 8.75p 8.75p 8.05p 8.75p 70000
18/06/2015 8.75p 8.75p 8.50p 8.75p 175000
17/06/2015 8.50p 8.75p 8.00p 8.75p 412500
16/06/2015 8.50p 8.50p 8.50p 8.50p 0
15/06/2015 8.50p 8.50p 8.50p 8.50p 0
12/06/2015 8.50p 8.50p 8.50p 8.50p 0
11/06/2015 8.50p 8.50p 8.50p 8.50p 0
10/06/2015 8.50p 8.50p 8.05p 8.50p 2500
09/06/2015 8.50p 8.50p 8.50p 8.50p 0
08/06/2015 8.50p 8.50p 8.50p 8.50p 0
05/06/2015 8.50p 8.85p 8.50p 8.50p 25000
04/06/2015 8.50p 8.50p 8.05p 8.50p 1785
03/06/2015 8.25p 8.50p 8.05p 8.50p 70573
02/06/2015 8.25p 8.25p 8.01p 8.25p 1250
01/06/2015 8.25p 8.25p 8.25p 8.25p 0
29/05/2015 8.38p 8.49p 8.01p 8.25p 34875
28/05/2015 8.38p 8.38p 8.19p 8.38p 12443
27/05/2015 8.75p 9.34p 8.10p 8.38p 146537
26/05/2015 8.75p 9.35p 8.38p 8.75p 17443
22/05/2015 8.75p 8.75p 8.16p 8.75p 20000
21/05/2015 8.75p 8.75p 8.75p 8.75p 0
20/05/2015 8.75p 9.11p 8.16p 8.75p 259478
19/05/2015 8.75p 8.75p 8.75p 8.75p 0
18/05/2015 8.75p 8.75p 8.75p 8.75p 0
15/05/2015 8.50p 8.90p 8.50p 8.75p 55766
14/05/2015 8.50p 8.90p 8.16p 8.50p 6000
13/05/2015 8.75p 8.75p 8.16p 8.50p 25500
12/05/2015 8.75p 8.75p 8.75p 8.75p 0
11/05/2015 8.75p 9.05p 8.15p 8.75p 38230
08/05/2015 9.00p 9.20p 8.75p 8.75p 87
07/05/2015 8.25p 9.12p 8.25p 9.00p 510130
06/05/2015 8.25p 8.25p 8.25p 8.25p 0
05/05/2015 8.25p 8.90p 8.25p 8.25p 3868
01/05/2015 8.63p 8.63p 8.25p 8.25p 86541
30/04/2015 9.25p 9.47p 7.76p 8.63p 1320061
29/04/2015 8.25p 8.90p 7.83p 8.63p 155911
28/04/2015 7.38p 8.25p 7.32p 8.25p 411119
27/04/2015 6.75p 7.50p 6.75p 7.38p 686421
24/04/2015 6.50p 6.95p 6.50p 6.75p 72077
23/04/2015 6.50p 6.50p 6.50p 6.50p 0
22/04/2015 6.50p 6.72p 6.50p 6.50p 10000
21/04/2015 6.50p 6.75p 6.45p 6.50p 203000
20/04/2015 6.50p 6.50p 6.50p 6.50p 0
17/04/2015 6.50p 6.50p 6.45p 6.50p 5000
16/04/2015 6.50p 6.50p 6.50p 6.50p 0
15/04/2015 6.50p 6.70p 6.45p 6.50p 145000
14/04/2015 6.25p 6.50p 6.25p 6.50p 110000
13/04/2015 6.25p 6.49p 6.21p 6.25p 23537
10/04/2015 6.25p 6.40p 6.25p 6.25p 60000
09/04/2015 6.25p 6.40p 6.21p 6.25p 177712
08/04/2015 6.25p 6.25p 6.20p 6.25p 12145
07/04/2015 6.25p 6.25p 6.25p 6.25p 0
02/04/2015 6.25p 6.25p 6.25p 6.25p 0
01/04/2015 6.25p 6.25p 6.25p 6.25p 0
31/03/2015 6.25p 6.25p 6.25p 6.25p 0
30/03/2015 6.25p 6.25p 6.25p 6.25p 0
27/03/2015 6.25p 6.25p 6.15p 6.25p 50000
26/03/2015 6.25p 6.25p 6.25p 6.25p 0
25/03/2015 6.25p 6.25p 6.15p 6.25p 90000
24/03/2015 6.25p 6.25p 6.15p 6.25p 10302
23/03/2015 6.25p 6.25p 6.25p 6.25p 0
20/03/2015 6.25p 6.40p 6.15p 6.25p 236180
19/03/2015 6.25p 6.25p 6.15p 6.25p 21682
18/03/2015 6.25p 6.25p 6.25p 6.25p 0
17/03/2015 6.25p 6.25p 6.25p 6.25p 0
16/03/2015 6.25p 6.25p 6.25p 6.25p 0
13/03/2015 6.25p 6.25p 6.25p 6.25p 0
12/03/2015 6.25p 6.26p 6.25p 6.25p 20000
11/03/2015 6.25p 6.38p 6.25p 6.25p 106853
10/03/2015 6.25p 6.25p 6.11p 6.25p 62000
09/03/2015 6.25p 6.25p 6.25p 6.25p 30000
06/03/2015 6.25p 6.25p 6.25p 6.25p 30000
05/03/2015 6.25p 6.49p 6.25p 6.25p 30123
04/03/2015 6.25p 6.25p 6.25p 6.25p 0
03/03/2015 6.38p 6.38p 6.25p 6.25p 51301
02/03/2015 6.38p 6.38p 6.38p 6.38p 0
27/02/2015 6.13p 6.49p 6.13p 6.38p 215272
26/02/2015 6.13p 6.13p 6.13p 6.13p 0
25/02/2015 6.13p 6.15p 6.01p 6.13p 200000
24/02/2015 6.13p 6.13p 6.01p 6.13p 6656
23/02/2015 6.13p 6.13p 6.13p 6.13p 0
20/02/2015 6.13p 6.13p 6.01p 6.13p 2000
19/02/2015 6.13p 6.13p 6.13p 6.13p 0
18/02/2015 6.13p 6.24p 6.01p 6.13p 41314
17/02/2015 6.25p 6.25p 6.01p 6.13p 397007
16/02/2015 6.25p 6.25p 6.12p 6.25p 19813
13/02/2015 6.25p 6.42p 6.12p 6.25p 12959
12/02/2015 6.25p 6.25p 6.25p 6.25p 0
11/02/2015 6.25p 6.45p 6.12p 6.25p 343474
10/02/2015 6.25p 6.45p 6.25p 6.25p 6804
09/02/2015 6.25p 6.45p 6.12p 6.25p 40484
06/02/2015 6.25p 6.25p 6.11p 6.25p 55000
05/02/2015 6.25p 6.42p 6.05p 6.25p 2124
04/02/2015 6.25p 6.25p 6.25p 6.25p 0
03/02/2015 6.25p 6.25p 6.05p 6.25p 1000
02/02/2015 6.25p 6.25p 6.05p 6.25p 550000
30/01/2015 6.25p 6.25p 6.05p 6.25p 38765
29/01/2015 6.25p 6.25p 6.25p 6.25p 0
28/01/2015 6.25p 6.45p 6.25p 6.25p 15350
27/01/2015 6.25p 6.25p 6.25p 6.25p 0
26/01/2015 6.25p 6.45p 6.25p 6.25p 51619
23/01/2015 6.25p 6.25p 6.25p 6.25p 0
22/01/2015 6.25p 6.25p 6.05p 6.25p 14942
21/01/2015 6.25p 6.25p 6.25p 6.25p 0
20/01/2015 6.25p 6.45p 6.05p 6.25p 37323
19/01/2015 6.25p 6.25p 6.25p 6.25p 0
16/01/2015 6.25p 6.45p 6.25p 6.25p 16853
15/01/2015 6.25p 6.45p 6.25p 6.25p 30000
14/01/2015 6.25p 6.45p 6.05p 6.25p 39800
13/01/2015 6.25p 6.45p 6.05p 6.25p 67000
12/01/2015 6.25p 6.45p 6.25p 6.25p 22771
09/01/2015 6.25p 6.36p 6.25p 6.25p 60001
08/01/2015 6.25p 6.36p 6.25p 6.25p 30000
07/01/2015 6.25p 6.36p 6.04p 6.25p 263858
06/01/2015 6.25p 6.37p 6.02p 6.25p 988407
05/01/2015 6.25p 6.45p 6.02p 6.25p 806488
02/01/2015 6.25p 6.25p 6.25p 6.25p 0
31/12/2014 6.25p 6.25p 6.25p 6.25p 0
30/12/2014 6.25p 6.25p 6.25p 6.25p 0
29/12/2014 6.25p 6.45p 6.25p 6.25p 30000
24/12/2014 6.25p 6.45p 6.25p 6.25p 50000
23/12/2014 6.25p 6.50p 6.20p 6.25p 280000
22/12/2014 6.13p 6.25p 6.13p 6.25p 0
19/12/2014 5.63p 6.20p 5.63p 6.13p 612000
18/12/2014 5.50p 5.70p 5.31p 5.63p 98692
17/12/2014 5.50p 5.58p 5.50p 5.50p 17610
16/12/2014 5.50p 5.58p 5.50p 5.50p 668
15/12/2014 5.50p 5.50p 5.50p 5.50p 0
12/12/2014 5.50p 5.59p 5.50p 5.50p 25000
11/12/2014 5.50p 5.50p 5.31p 5.50p 70567
10/12/2014 5.50p 5.50p 5.31p 5.50p 100000
09/12/2014 5.50p 5.50p 5.31p 5.50p 150000
08/12/2014 5.50p 5.50p 5.50p 5.50p 0
05/12/2014 5.50p 5.60p 5.50p 5.50p 143
04/12/2014 5.50p 5.50p 5.50p 5.50p 12000
03/12/2014 5.50p 5.50p 5.50p 5.50p 0
02/12/2014 5.50p 5.50p 5.31p 5.50p 23529
01/12/2014 5.50p 5.50p 5.31p 5.50p 26847
28/11/2014 5.50p 5.50p 5.25p 5.50p 1400000
27/11/2014 5.50p 5.50p 5.30p 5.50p 102000
26/11/2014 5.50p 5.50p 5.50p 5.50p 0
25/11/2014 5.00p 5.65p 5.00p 5.50p 43869
24/11/2014 5.00p 5.00p 5.00p 5.00p 0
21/11/2014 5.00p 5.00p 5.00p 5.00p 0
20/11/2014 5.00p 5.00p 5.00p 5.00p 10000
19/11/2014 5.00p 5.24p 5.00p 5.00p 72907
18/11/2014 5.00p 5.24p 5.00p 5.00p 4603
17/11/2014 5.00p 5.00p 5.00p 5.00p 0
14/11/2014 5.00p 5.00p 5.00p 5.00p 0
13/11/2014 5.00p 5.00p 5.00p 5.00p 0
12/11/2014 5.00p 5.00p 5.00p 5.00p 0
11/11/2014 5.00p 5.00p 5.00p 5.00p 0
10/11/2014 5.00p 5.00p 5.00p 5.00p 0
07/11/2014 5.00p 5.00p 5.00p 5.00p 1208
06/11/2014 5.00p 5.24p 5.00p 5.00p 57
05/11/2014 5.00p 5.24p 5.00p 5.00p 3960
04/11/2014 5.00p 5.00p 5.00p 5.00p 0
03/11/2014 5.00p 5.00p 5.00p 5.00p 0
31/10/2014 5.00p 5.00p 5.00p 5.00p 0
30/10/2014 5.00p 5.00p 5.00p 5.00p 0
29/10/2014 5.13p 5.13p 5.00p 5.00p 60952
28/10/2014 5.13p 5.24p 5.13p 5.13p 1125
27/10/2014 5.00p 5.24p 4.90p 5.13p 26191
24/10/2014 5.00p 5.00p 5.00p 5.00p 0
23/10/2014 5.00p 5.00p 5.00p 5.00p 0
22/10/2014 5.00p 5.00p 5.00p 5.00p 0
21/10/2014 5.00p 5.00p 5.00p 5.00p 0
20/10/2014 5.00p 5.24p 5.00p 5.00p 16607
17/10/2014 5.00p 5.00p 5.00p 5.00p 0
16/10/2014 4.88p 5.00p 4.88p 5.00p 50000
15/10/2014 5.25p 5.25p 4.76p 4.88p 90500
14/10/2014 5.38p 5.38p 5.25p 5.25p 95000
13/10/2014 5.50p 5.50p 5.26p 5.50p 550000
10/10/2014 5.50p 5.50p 5.35p 5.50p 192512
09/10/2014 5.50p 5.50p 5.50p 5.50p 0
08/10/2014 5.50p 5.50p 5.50p 5.50p 0
07/10/2014 5.50p 5.67p 5.35p 5.50p 23739
06/10/2014 5.50p 5.67p 5.50p 5.50p 1377
03/10/2014 5.50p 5.50p 5.50p 5.50p 0
02/10/2014 5.50p 5.50p 5.50p 5.50p 0
01/10/2014 5.50p 5.50p 5.35p 5.50p 55000
30/09/2014 5.50p 5.50p 5.50p 5.50p 0
29/09/2014 5.50p 5.50p 5.35p 5.50p 10000
26/09/2014 5.50p 5.50p 5.50p 5.50p 0
25/09/2014 5.50p 5.50p 5.50p 5.50p 0
24/09/2014 5.50p 5.50p 5.50p 5.50p 0
23/09/2014 5.50p 5.50p 5.50p 5.50p 0
22/09/2014 5.50p 5.74p 5.50p 5.50p 1642
19/09/2014 5.38p 5.50p 5.30p 5.50p 83744
18/09/2014 5.25p 5.38p 5.25p 5.38p 0
17/09/2014 5.25p 5.25p 5.25p 5.25p 0
16/09/2014 5.25p 5.25p 5.25p 5.25p 0
15/09/2014 5.25p 5.25p 5.25p 5.25p 0
12/09/2014 5.25p 5.25p 5.25p 5.25p 0
11/09/2014 5.25p 5.45p 5.25p 5.25p 2483

*Close Price adjusted for both dividends and splits