Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/06/2019 30.00p 30.45p 29.15p 30.00p 27465
07/06/2019 30.00p 30.00p 30.00p 30.00p 0
06/06/2019 29.50p 30.45p 29.45p 30.00p 46852
05/06/2019 29.50p 29.50p 29.01p 29.50p 14000
04/06/2019 30.00p 30.50p 29.20p 29.50p 4115
03/06/2019 30.00p 30.00p 30.00p 30.00p 0
31/05/2019 31.00p 31.00p 30.00p 30.00p 38903
30/05/2019 31.00p 31.00p 31.00p 31.00p 0
29/05/2019 31.00p 31.00p 30.15p 31.00p 39755
28/05/2019 31.00p 31.20p 30.25p 31.00p 19414
24/05/2019 30.50p 31.00p 30.20p 31.00p 61146
23/05/2019 31.50p 32.00p 30.00p 30.50p 70670
22/05/2019 31.50p 31.90p 31.30p 31.50p 56361
21/05/2019 28.50p 32.00p 28.50p 31.50p 325528
20/05/2019 28.50p 29.60p 28.26p 29.60p 236700
17/05/2019 28.00p 29.99p 27.15p 28.50p 198276
16/05/2019 28.00p 28.00p 27.20p 28.00p 12810
15/05/2019 28.00p 28.00p 28.00p 28.00p 0
14/05/2019 28.00p 28.00p 27.20p 28.00p 22100
13/05/2019 27.00p 29.00p 26.90p 28.00p 70462
10/05/2019 27.50p 27.75p 26.00p 27.00p 81858
09/05/2019 28.50p 28.70p 27.50p 27.50p 7818
08/05/2019 28.50p 29.00p 28.00p 28.50p 42262
07/05/2019 30.00p 30.00p 28.33p 28.50p 70498
03/05/2019 29.00p 30.70p 29.00p 30.00p 180945
02/05/2019 29.00p 29.00p 29.00p 29.00p 0
01/05/2019 29.00p 29.00p 28.25p 29.00p 15713
30/04/2019 29.00p 29.00p 29.00p 29.00p 0
29/04/2019 29.00p 29.30p 28.25p 29.00p 4022
26/04/2019 29.50p 29.50p 29.00p 29.00p 22053
25/04/2019 29.50p 29.50p 29.50p 29.50p 0
24/04/2019 29.50p 29.50p 29.00p 29.50p 15356
23/04/2019 29.50p 29.50p 29.50p 29.50p 0
18/04/2019 30.00p 30.40p 29.03p 29.50p 22662
17/04/2019 28.50p 30.00p 28.50p 30.00p 21000
16/04/2019 28.00p 29.00p 27.13p 28.50p 41345
15/04/2019 27.00p 28.00p 27.00p 28.00p 176097
12/04/2019 27.00p 27.40p 27.00p 27.00p 530
11/04/2019 27.00p 27.50p 26.60p 27.00p 20065
10/04/2019 26.00p 27.00p 25.60p 27.00p 75256
09/04/2019 27.00p 27.33p 25.15p 26.60p 79558
08/04/2019 28.00p 28.00p 26.00p 27.20p 97584
05/04/2019 29.00p 29.00p 27.25p 28.00p 49337
04/04/2019 28.50p 29.00p 28.50p 29.00p 10000
03/04/2019 28.50p 29.75p 28.50p 29.00p 400
02/04/2019 29.00p 29.00p 28.50p 28.50p 28450
01/04/2019 29.00p 29.45p 28.35p 29.00p 6341
29/03/2019 29.00p 29.75p 28.35p 29.00p 30198
28/03/2019 29.50p 29.90p 29.50p 29.50p 1643
27/03/2019 30.00p 30.00p 29.50p 29.50p 3000
26/03/2019 30.00p 30.00p 30.00p 30.00p 0
25/03/2019 30.00p 30.75p 30.00p 30.00p 13500
22/03/2019 30.00p 30.70p 30.00p 30.00p 3205
21/03/2019 29.50p 30.90p 29.10p 30.00p 24025
20/03/2019 29.50p 29.50p 29.50p 29.50p 0
19/03/2019 29.50p 29.50p 29.50p 29.50p 0
18/03/2019 30.00p 30.00p 29.10p 29.50p 7904
15/03/2019 30.00p 30.00p 30.00p 30.00p 0
14/03/2019 30.00p 30.00p 30.00p 30.00p 0
13/03/2019 29.50p 30.00p 29.50p 30.00p 39000
12/03/2019 30.00p 30.00p 29.50p 29.50p 15585
11/03/2019 30.50p 30.50p 29.76p 30.00p 11250
08/03/2019 30.50p 30.90p 30.50p 30.50p 9628
07/03/2019 30.50p 31.35p 30.00p 30.50p 84125
06/03/2019 30.75p 31.50p 30.15p 30.50p 140625
05/03/2019 31.25p 31.25p 30.75p 30.75p 22724
04/03/2019 31.75p 32.25p 31.13p 31.25p 12810
01/03/2019 31.75p 31.75p 31.13p 31.75p 8000
28/02/2019 31.75p 31.75p 31.75p 31.75p 0
27/02/2019 32.50p 32.50p 31.01p 31.75p 64000
26/02/2019 31.25p 32.50p 31.25p 32.50p 25000
25/02/2019 33.50p 33.63p 31.00p 31.00p 23060
22/02/2019 33.50p 33.50p 33.00p 33.50p 69999
21/02/2019 32.50p 33.70p 32.15p 33.50p 46000
20/02/2019 32.50p 33.40p 32.12p 32.50p 16202
19/02/2019 32.50p 33.00p 32.01p 32.50p 7805
18/02/2019 32.50p 32.50p 32.50p 32.50p 37500
15/02/2019 32.50p 33.00p 32.50p 32.50p 0
14/02/2019 33.00p 33.32p 32.00p 33.00p 69511
13/02/2019 33.00p 33.32p 33.00p 33.00p 11500
12/02/2019 33.00p 33.40p 33.00p 33.00p 11500
11/02/2019 32.50p 33.40p 31.38p 33.00p 31403
08/02/2019 32.50p 32.88p 31.38p 32.50p 39932
07/02/2019 32.50p 32.50p 31.30p 32.50p 10000
06/02/2019 33.00p 33.00p 31.30p 32.50p 3007
05/02/2019 32.50p 33.20p 31.30p 32.50p 5425
04/02/2019 32.50p 32.50p 31.30p 32.50p 514
01/02/2019 32.50p 33.40p 31.30p 32.50p 17436
31/01/2019 32.50p 33.40p 31.00p 32.50p 5369
30/01/2019 32.50p 32.90p 32.35p 32.50p 30000
29/01/2019 32.00p 32.50p 31.63p 32.50p 15000
28/01/2019 31.00p 32.00p 30.36p 32.00p 70598
25/01/2019 31.00p 31.69p 30.36p 31.00p 18500
24/01/2019 31.00p 31.70p 30.33p 31.00p 17816
23/01/2019 31.00p 31.72p 31.00p 31.00p 6258
22/01/2019 32.50p 32.50p 31.00p 31.00p 59503
21/01/2019 32.50p 32.50p 31.70p 32.50p 2335
18/01/2019 31.00p 32.90p 31.00p 32.50p 25796
17/01/2019 31.00p 31.40p 31.00p 31.00p 3184
16/01/2019 31.50p 32.35p 30.40p 31.00p 31729
15/01/2019 31.50p 31.50p 31.50p 31.50p 0
14/01/2019 31.50p 32.50p 30.10p 31.50p 29319
11/01/2019 31.50p 32.55p 30.75p 31.50p 9511
10/01/2019 31.50p 32.50p 31.50p 31.50p 12246
09/01/2019 31.50p 32.50p 30.60p 31.50p 31088
08/01/2019 30.50p 32.50p 30.50p 31.50p 46603
07/01/2019 30.50p 31.19p 29.68p 30.50p 15300
04/01/2019 30.50p 30.50p 29.68p 30.50p 28445
03/01/2019 30.50p 31.20p 29.55p 30.50p 45082
02/01/2019 30.50p 30.50p 30.50p 30.50p 0
31/12/2018 30.50p 30.50p 29.55p 30.50p 10000
28/12/2018 30.50p 31.20p 30.50p 30.50p 5000
27/12/2018 30.50p 30.50p 29.55p 30.50p 2007
24/12/2018 30.50p 30.50p 30.00p 30.50p 0
21/12/2018 31.00p 31.00p 29.26p 30.50p 20694
20/12/2018 31.00p 31.00p 31.00p 31.00p 1771
19/12/2018 31.00p 31.20p 30.50p 30.50p 12230
18/12/2018 31.00p 31.25p 30.00p 31.00p 134205
17/12/2018 31.00p 31.70p 30.35p 31.00p 19015
14/12/2018 31.00p 31.70p 30.31p 31.00p 12272
13/12/2018 31.00p 31.00p 30.30p 31.00p 2383
12/12/2018 31.00p 31.00p 30.30p 31.00p 3167
11/12/2018 31.50p 31.90p 31.00p 31.00p 10014
10/12/2018 31.00p 32.90p 31.00p 31.50p 47066
07/12/2018 30.50p 32.00p 30.50p 31.00p 50970
06/12/2018 30.50p 31.75p 29.00p 31.00p 74980
05/12/2018 30.50p 31.90p 29.65p 30.50p 66516
04/12/2018 31.00p 31.80p 29.20p 30.50p 165178
03/12/2018 31.00p 32.00p 30.55p 31.00p 48193
30/11/2018 33.00p 33.00p 30.40p 31.00p 34318
29/11/2018 31.00p 33.00p 31.00p 33.00p 64053
28/11/2018 32.50p 32.50p 30.55p 31.00p 49329
27/11/2018 32.50p 33.45p 31.55p 32.50p 81582
26/11/2018 32.50p 33.90p 32.10p 33.00p 76844
23/11/2018 31.50p 33.50p 31.10p 32.50p 293315
22/11/2018 31.50p 32.90p 30.50p 31.50p 79771
21/11/2018 27.00p 33.90p 27.00p 31.50p 444922
20/11/2018 26.00p 27.70p 26.00p 27.00p 74970
19/11/2018 26.00p 27.00p 25.81p 27.00p 62307
16/11/2018 26.00p 26.00p 26.00p 26.00p 0
15/11/2018 26.00p 27.00p 25.66p 26.00p 27393
14/11/2018 26.00p 27.00p 25.55p 26.00p 52803
13/11/2018 26.00p 26.85p 26.00p 26.00p 18484
12/11/2018 26.00p 26.85p 26.00p 26.00p 3724
09/11/2018 26.00p 26.00p 26.00p 26.00p 0
08/11/2018 26.00p 26.85p 26.00p 26.00p 9821
07/11/2018 26.00p 26.90p 25.50p 25.50p 6926
06/11/2018 26.00p 26.00p 26.00p 26.00p 0
05/11/2018 26.00p 26.44p 26.00p 26.00p 33829
02/11/2018 26.00p 26.50p 26.00p 26.00p 6892
01/11/2018 25.00p 27.00p 25.00p 25.50p 85655
31/10/2018 25.00p 25.80p 24.60p 25.00p 17890
30/10/2018 25.00p 25.99p 24.40p 25.00p 22609
29/10/2018 25.00p 25.00p 24.30p 25.00p 1500
26/10/2018 25.00p 25.99p 24.25p 25.00p 41827
25/10/2018 25.00p 25.99p 24.51p 25.00p 24632
24/10/2018 25.00p 26.00p 25.00p 25.50p 37436
23/10/2018 26.25p 26.85p 24.27p 25.00p 71643
22/10/2018 26.50p 27.25p 25.51p 26.25p 3693
19/10/2018 26.75p 26.75p 26.30p 26.50p 7026
18/10/2018 26.25p 26.99p 26.25p 26.75p 25019
17/10/2018 26.75p 26.99p 26.25p 26.25p 14000
16/10/2018 26.75p 26.99p 26.15p 26.75p 30419
15/10/2018 26.75p 26.75p 26.75p 26.75p 0
12/10/2018 26.75p 26.75p 26.00p 26.75p 8854
11/10/2018 26.00p 27.49p 24.50p 26.75p 191746
10/10/2018 27.75p 27.75p 26.00p 26.00p 20348
09/10/2018 27.00p 28.00p 27.00p 28.00p 30066
08/10/2018 27.00p 27.89p 26.55p 27.00p 4358
05/10/2018 27.00p 27.00p 26.55p 27.00p 4320
04/10/2018 26.75p 27.90p 26.55p 27.00p 26455
03/10/2018 27.50p 28.00p 26.55p 26.75p 20922
02/10/2018 27.00p 28.00p 27.00p 27.50p 5032
01/10/2018 26.75p 27.25p 26.75p 27.00p 160
28/09/2018 26.75p 26.75p 26.31p 26.75p 11325
27/09/2018 26.75p 27.35p 26.31p 26.75p 38066
26/09/2018 26.75p 26.98p 26.70p 26.75p 2356
25/09/2018 26.50p 26.75p 25.15p 26.75p 81577
24/09/2018 26.50p 26.70p 26.05p 26.50p 12241
21/09/2018 26.50p 26.70p 26.50p 26.50p 28481
20/09/2018 26.50p 26.75p 26.00p 26.50p 25135
19/09/2018 27.00p 27.50p 26.15p 26.50p 57854
18/09/2018 27.50p 27.50p 26.00p 27.00p 112186
17/09/2018 28.25p 28.25p 27.00p 27.50p 46468
14/09/2018 28.25p 28.50p 27.51p 28.25p 13255
13/09/2018 28.25p 28.50p 27.51p 28.25p 21932
12/09/2018 29.00p 29.00p 28.00p 28.25p 25919
11/09/2018 29.00p 29.00p 28.15p 29.00p 49200
10/09/2018 29.00p 29.30p 28.15p 29.00p 25286
07/09/2018 29.00p 29.00p 28.15p 29.00p 4000
06/09/2018 29.00p 29.50p 28.15p 29.00p 13014
05/09/2018 29.50p 29.50p 28.50p 29.00p 11491
04/09/2018 29.50p 29.70p 29.50p 29.50p 23380
03/09/2018 29.25p 30.00p 28.87p 29.50p 178453
31/08/2018 29.25p 29.70p 29.25p 29.25p 15719
30/08/2018 29.25p 29.70p 29.25p 29.25p 8345
29/08/2018 29.00p 29.70p 28.65p 29.25p 30691
28/08/2018 27.50p 29.65p 27.50p 29.00p 168804
24/08/2018 27.00p 27.50p 26.55p 27.50p 89864
23/08/2018 27.00p 27.40p 26.55p 27.00p 105015

*Close Price adjusted for both dividends and splits