Cropper (James) (CRPR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cropper (James)

Date Open High Low Close* Volume
27/11/2013 373.50p 381.00p 368.40p 373.50p 764
26/11/2013 373.50p 380.00p 367.00p 373.50p 10414
25/11/2013 373.00p 379.00p 366.00p 373.50p 8566
22/11/2013 373.00p 380.00p 373.00p 373.00p 2300
21/11/2013 373.00p 379.00p 366.00p 373.00p 623
20/11/2013 373.00p 379.30p 366.00p 373.00p 2724
19/11/2013 373.00p 379.30p 366.00p 373.00p 2400
18/11/2013 373.00p 379.30p 371.50p 373.00p 189
15/11/2013 361.00p 375.00p 361.00p 371.50p 5440
14/11/2013 360.00p 362.00p 356.00p 361.00p 6334
13/11/2013 351.00p 360.00p 348.00p 360.00p 23034
12/11/2013 380.00p 392.50p 345.00p 350.00p 47217
11/11/2013 392.50p 392.50p 385.00p 392.50p 312
08/11/2013 392.50p 400.00p 385.00p 392.50p 4317
07/11/2013 392.50p 395.00p 385.00p 392.50p 0
06/11/2013 392.50p 395.00p 385.00p 392.50p 848
05/11/2013 392.50p 392.50p 385.00p 392.50p 6275
04/11/2013 395.00p 395.00p 380.00p 392.50p 8770
01/11/2013 395.00p 398.95p 395.00p 395.00p 222
31/10/2013 405.00p 409.43p 395.00p 395.00p 14367
30/10/2013 405.00p 405.00p 402.00p 405.00p 2288
29/10/2013 404.00p 409.40p 402.00p 405.00p 2681
28/10/2013 404.00p 404.00p 402.00p 404.00p 990
25/10/2013 396.50p 407.00p 396.50p 404.00p 3372
24/10/2013 389.50p 402.00p 386.00p 396.50p 14200
23/10/2013 395.00p 395.00p 385.00p 389.50p 6699
22/10/2013 407.50p 412.00p 390.00p 395.00p 16383
21/10/2013 417.50p 417.50p 401.95p 407.50p 7800
18/10/2013 417.50p 425.00p 410.00p 417.50p 5100
17/10/2013 417.50p 425.00p 413.00p 417.50p 3677
16/10/2013 419.00p 425.00p 412.25p 417.50p 2376
15/10/2013 420.00p 425.00p 415.00p 419.00p 1504
14/10/2013 414.00p 425.00p 414.00p 420.00p 9963
11/10/2013 410.00p 420.87p 407.00p 414.00p 15348
10/10/2013 383.00p 419.00p 383.00p 410.00p 25219
09/10/2013 381.50p 388.00p 380.00p 385.00p 1767
08/10/2013 384.00p 385.00p 380.00p 380.00p 12758
07/10/2013 381.50p 385.00p 381.00p 382.50p 6245
04/10/2013 366.50p 392.00p 365.00p 381.50p 22000
03/10/2013 361.00p 370.00p 360.52p 365.00p 25807
02/10/2013 355.00p 361.00p 351.00p 361.00p 4450
01/10/2013 355.00p 359.00p 350.60p 355.00p 5138
30/09/2013 355.00p 359.00p 350.50p 355.00p 13475
27/09/2013 355.00p 360.00p 350.00p 355.00p 41510
26/09/2013 355.00p 360.00p 351.00p 355.00p 7663
25/09/2013 355.00p 360.00p 355.00p 355.00p 1500
24/09/2013 354.00p 359.50p 354.00p 355.00p 1872
23/09/2013 352.50p 355.00p 350.00p 355.00p 2566
20/09/2013 349.00p 352.50p 349.00p 352.50p 5500
19/09/2013 346.50p 356.00p 346.00p 349.00p 20425
18/09/2013 341.50p 345.00p 341.50p 341.50p 4665
17/09/2013 330.50p 341.50p 326.50p 341.50p 6830
16/09/2013 325.00p 332.00p 320.00p 326.50p 14444
13/09/2013 324.50p 335.00p 324.50p 325.00p 2500
12/09/2013 312.50p 330.00p 311.50p 324.50p 31375
11/09/2013 312.50p 312.50p 310.00p 312.50p 200
10/09/2013 310.50p 315.00p 310.50p 312.50p 3058
09/09/2013 310.00p 314.00p 305.00p 310.50p 6964
06/09/2013 310.50p 310.50p 305.00p 310.00p 850
05/09/2013 310.50p 313.58p 310.50p 310.50p 318
04/09/2013 310.50p 313.58p 305.00p 310.50p 284
03/09/2013 313.50p 313.50p 306.00p 311.00p 4553
02/09/2013 313.50p 313.50p 310.65p 313.50p 2136
30/08/2013 313.50p 317.10p 310.65p 313.50p 1198
29/08/2013 313.50p 317.00p 310.65p 313.50p 4521
28/08/2013 313.50p 313.50p 309.00p 313.50p 700
27/08/2013 311.50p 318.00p 310.00p 313.50p 8655
23/08/2013 311.50p 316.70p 310.00p 311.50p 2324
22/08/2013 311.50p 315.80p 306.00p 311.00p 4010
21/08/2013 307.50p 318.00p 305.00p 311.50p 20000
20/08/2013 309.00p 312.00p 303.00p 307.50p 20229
19/08/2013 309.00p 312.00p 309.00p 309.00p 1590
16/08/2013 308.00p 312.00p 303.00p 309.00p 20945
15/08/2013 306.50p 312.00p 303.00p 308.00p 25356
14/08/2013 298.00p 306.50p 296.60p 306.50p 28710
13/08/2013 298.00p 303.00p 296.60p 298.00p 2657
12/08/2013 293.50p 303.00p 287.00p 298.00p 9392
09/08/2013 283.50p 298.00p 283.50p 293.50p 4175
08/08/2013 283.50p 290.00p 277.65p 283.50p 4450
07/08/2013 282.50p 288.00p 277.00p 284.50p 8262
06/08/2013 282.50p 288.00p 282.50p 282.50p 1069
05/08/2013 282.00p 285.58p 277.50p 282.50p 5970
02/08/2013 282.00p 285.00p 282.00p 282.00p 1344
01/08/2013 282.50p 285.00p 276.00p 282.00p 17732
31/07/2013 282.50p 285.00p 277.00p 282.50p 1989
30/07/2013 283.50p 285.00p 280.00p 282.50p 26993
29/07/2013 283.50p 287.14p 283.50p 283.50p 606
26/07/2013 286.00p 286.00p 277.00p 283.50p 7000
25/07/2013 291.00p 295.75p 282.00p 287.00p 7500
24/07/2013 291.00p 295.80p 286.20p 291.00p 10778
23/07/2013 288.00p 297.00p 284.00p 291.00p 29370
22/07/2013 274.00p 290.00p 274.00p 287.00p 37518
19/07/2013 275.00p 277.50p 270.00p 274.00p 39744
18/07/2013 251.00p 280.00p 251.00p 275.00p 38919
17/07/2013 245.00p 253.00p 245.00p 251.00p 5529
16/07/2013 245.00p 248.00p 242.20p 245.00p 9847
15/07/2013 245.00p 248.00p 245.00p 245.00p 4476
12/07/2013 245.00p 248.00p 240.00p 245.00p 6624
11/07/2013 250.00p 250.00p 245.00p 245.00p 8358
10/07/2013 251.00p 251.00p 247.00p 250.00p 6202
09/07/2013 250.00p 252.00p 248.60p 251.00p 8130
08/07/2013 250.00p 251.00p 250.00p 250.00p 15282
05/07/2013 250.00p 251.00p 250.00p 250.00p 99
04/07/2013 250.00p 251.00p 250.00p 250.00p 5000
03/07/2013 250.00p 250.00p 248.56p 250.00p 0
02/07/2013 250.00p 250.00p 248.56p 250.00p 9000
01/07/2013 250.00p 251.00p 250.00p 250.00p 3000
28/06/2013 250.00p 253.50p 250.00p 251.00p 500
27/06/2013 250.00p 251.50p 248.00p 250.00p 8865
26/06/2013 250.00p 254.00p 247.00p 250.00p 0
25/06/2013 247.00p 254.00p 247.00p 250.00p 12180
24/06/2013 247.00p 252.00p 247.00p 247.00p 0
21/06/2013 247.00p 252.00p 247.00p 247.00p 39
20/06/2013 247.00p 250.75p 247.00p 247.00p 987
19/06/2013 248.50p 248.50p 246.55p 247.00p 1025
18/06/2013 248.50p 251.13p 246.55p 248.50p 1305
17/06/2013 248.50p 251.50p 246.50p 248.50p 9422
14/06/2013 247.00p 252.00p 247.00p 248.50p 965
13/06/2013 247.00p 247.00p 246.50p 247.00p 0
12/06/2013 247.00p 247.00p 246.50p 247.00p 0
11/06/2013 247.00p 247.00p 246.50p 247.00p 1000
10/06/2013 247.00p 252.00p 247.00p 247.00p 740
07/06/2013 247.00p 252.00p 247.00p 247.00p 5000
06/06/2013 247.00p 247.00p 243.00p 247.00p 2909
05/06/2013 247.00p 247.00p 246.50p 247.00p 0
04/06/2013 247.00p 247.00p 246.50p 247.00p 0
03/06/2013 247.00p 247.00p 246.50p 247.00p 1775
31/05/2013 247.00p 247.00p 246.30p 247.00p 0
30/05/2013 247.00p 247.00p 246.30p 247.00p 2550
29/05/2013 247.50p 247.50p 246.00p 247.00p 1556
28/05/2013 245.00p 248.00p 245.00p 247.50p 5000
24/05/2013 247.00p 247.00p 245.00p 245.00p 2123
23/05/2013 245.00p 245.30p 245.00p 245.00p 420
22/05/2013 245.50p 248.00p 245.00p 245.00p 0
21/05/2013 245.50p 248.00p 245.15p 245.50p 0
20/05/2013 245.50p 248.00p 245.15p 245.50p 592
17/05/2013 245.50p 248.00p 245.10p 245.50p 25100
16/05/2013 245.50p 245.50p 245.00p 245.50p 268
15/05/2013 245.50p 245.50p 245.00p 245.50p 1000
14/05/2013 245.50p 245.50p 245.00p 245.50p 2000
13/05/2013 246.50p 246.50p 245.00p 245.50p 413
10/05/2013 247.50p 249.00p 245.88p 246.50p 2200
09/05/2013 247.50p 252.00p 244.00p 247.50p 0
08/05/2013 247.50p 252.00p 244.00p 247.50p 0
07/05/2013 245.00p 252.00p 244.00p 247.50p 2797
03/05/2013 245.00p 245.00p 243.50p 245.00p 1000
02/05/2013 245.00p 247.25p 245.00p 245.00p 0
01/05/2013 245.00p 247.25p 245.00p 245.00p 4000
30/04/2013 245.00p 245.00p 243.50p 245.00p 2500
29/04/2013 245.00p 245.00p 243.50p 245.00p 0
26/04/2013 245.00p 245.00p 243.50p 245.00p 0
25/04/2013 245.00p 245.00p 243.50p 245.00p 340
24/04/2013 245.00p 245.00p 243.50p 245.00p 0
23/04/2013 245.00p 245.00p 243.50p 245.00p 200
22/04/2013 245.00p 246.00p 243.32p 245.00p 0
19/04/2013 246.00p 246.00p 243.32p 245.00p 1189
18/04/2013 246.50p 246.50p 245.00p 246.00p 2000
17/04/2013 244.50p 250.00p 243.50p 246.50p 5603
16/04/2013 244.50p 244.50p 243.50p 244.50p 2060
15/04/2013 244.50p 244.50p 243.50p 244.50p 400
12/04/2013 244.50p 246.38p 244.50p 244.50p 100
11/04/2013 244.50p 244.50p 243.50p 244.50p 5691
10/04/2013 244.50p 244.50p 243.50p 244.50p 10698
09/04/2013 244.50p 244.50p 243.50p 244.50p 4034
08/04/2013 244.50p 246.20p 243.50p 244.50p 18303
05/04/2013 244.50p 246.20p 243.50p 244.50p 19992
04/04/2013 246.00p 248.72p 242.00p 244.50p 35334
03/04/2013 246.00p 249.00p 244.00p 246.00p 25262
02/04/2013 241.50p 250.00p 241.50p 246.00p 17720
28/03/2013 238.50p 251.67p 238.00p 241.50p 16318
27/03/2013 234.00p 241.00p 234.00p 238.50p 4237
26/03/2013 231.50p 237.00p 231.00p 234.00p 33957
25/03/2013 226.00p 238.00p 226.00p 231.50p 7805
22/03/2013 224.50p 230.00p 223.50p 226.00p 12300
21/03/2013 221.00p 226.00p 220.50p 223.50p 18700
20/03/2013 215.00p 225.00p 215.00p 220.50p 6005
19/03/2013 215.00p 215.00p 212.78p 215.00p 1500
18/03/2013 212.50p 215.00p 212.50p 215.00p 0
15/03/2013 212.50p 215.00p 212.50p 212.50p 691
14/03/2013 212.50p 212.50p 209.00p 212.50p 10260
13/03/2013 212.50p 214.50p 212.50p 212.50p 229
12/03/2013 212.50p 217.24p 211.50p 212.50p 0
11/03/2013 211.50p 217.24p 211.50p 212.50p 9207
08/03/2013 211.50p 215.00p 211.00p 211.50p 339
07/03/2013 211.50p 211.50p 210.00p 211.50p 3360
06/03/2013 208.50p 212.00p 208.50p 211.50p 5200
05/03/2013 208.00p 208.50p 207.00p 208.50p 1500
04/03/2013 208.00p 210.00p 207.00p 208.00p 3400
01/03/2013 208.00p 208.00p 206.00p 208.00p 5000
28/02/2013 206.00p 208.00p 205.00p 208.00p 2181
27/02/2013 206.00p 206.00p 205.40p 206.00p 2150
26/02/2013 206.00p 206.00p 205.70p 206.00p 450
25/02/2013 205.00p 208.83p 204.50p 206.00p 4924
22/02/2013 205.00p 208.00p 204.50p 208.00p 11092
21/02/2013 206.50p 206.50p 205.00p 205.00p 478
20/02/2013 206.50p 210.00p 205.10p 206.50p 3480
19/02/2013 207.50p 209.50p 206.50p 206.50p 0
18/02/2013 207.50p 209.50p 207.50p 207.50p 2500
15/02/2013 207.50p 207.50p 206.60p 207.50p 500
14/02/2013 207.50p 209.50p 206.60p 207.50p 3050

*Close Price adjusted for both dividends and splits