Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/04/2012 182.00p 185.00p 182.00p 182.00p 541
27/04/2012 182.00p 185.30p 182.00p 182.00p 2000
26/04/2012 182.00p 186.13p 178.00p 182.00p 0
25/04/2012 182.00p 186.13p 178.00p 182.00p 0
24/04/2012 182.00p 186.13p 178.00p 182.00p 0
23/04/2012 183.50p 186.13p 178.00p 182.00p 631
20/04/2012 183.50p 183.68p 183.50p 183.50p 0
19/04/2012 183.50p 183.68p 183.50p 183.50p 0
18/04/2012 183.50p 183.68p 183.50p 183.50p 144000
17/04/2012 183.50p 185.80p 183.50p 183.50p 910
16/04/2012 183.50p 185.81p 180.35p 183.50p 4590
13/04/2012 183.50p 185.00p 177.40p 183.50p 0
12/04/2012 183.50p 185.00p 177.40p 183.50p 0
11/04/2012 183.50p 185.00p 177.40p 183.50p 0
10/04/2012 181.00p 185.00p 177.40p 183.50p 3252
05/04/2012 181.00p 182.75p 177.40p 181.00p 11434
04/04/2012 181.00p 181.00p 178.20p 181.00p 0
03/04/2012 181.00p 181.00p 178.20p 181.00p 3000
02/04/2012 181.00p 181.00p 178.00p 181.00p 1886
30/03/2012 181.00p 181.00p 178.50p 181.00p 1717
29/03/2012 179.00p 182.75p 177.12p 181.00p 8843
28/03/2012 179.00p 181.50p 175.00p 179.00p 0
27/03/2012 181.50p 181.50p 175.00p 179.00p 2678
26/03/2012 181.50p 183.25p 181.50p 181.50p 0
23/03/2012 181.50p 183.25p 181.50p 181.50p 3000
22/03/2012 181.50p 183.25p 181.50p 181.50p 0
21/03/2012 181.50p 183.25p 181.50p 181.50p 1000
20/03/2012 181.50p 183.90p 178.07p 181.50p 6500
19/03/2012 181.50p 183.95p 181.50p 181.50p 1600
16/03/2012 177.50p 186.00p 177.50p 181.50p 12374
15/03/2012 177.50p 180.00p 177.50p 177.50p 4500
14/03/2012 176.00p 178.00p 175.00p 177.50p 8125
13/03/2012 176.00p 180.00p 176.00p 176.00p 1000
12/03/2012 176.00p 178.00p 176.00p 176.00p 644
09/03/2012 176.00p 180.00p 176.00p 176.00p 850
08/03/2012 176.00p 179.00p 176.00p 176.00p 71662
07/03/2012 176.00p 182.00p 175.70p 176.00p 2846
06/03/2012 174.50p 179.45p 172.00p 176.00p 4364
05/03/2012 174.50p 176.00p 172.00p 174.50p 0
02/03/2012 175.50p 176.00p 172.00p 174.50p 16919
01/03/2012 175.50p 178.00p 173.00p 175.50p 5790
29/02/2012 171.50p 177.00p 171.50p 175.50p 12250
28/02/2012 170.00p 178.22p 167.00p 171.50p 13265
27/02/2012 167.00p 170.00p 167.00p 170.00p 1720
24/02/2012 166.00p 170.00p 165.00p 167.00p 16939
23/02/2012 160.50p 167.00p 160.50p 166.00p 8547
22/02/2012 160.50p 165.00p 160.50p 160.50p 7354
21/02/2012 160.50p 165.00p 160.50p 160.50p 0
20/02/2012 160.50p 165.00p 160.50p 160.50p 478
17/02/2012 160.00p 162.00p 160.00p 160.50p 1000
16/02/2012 160.00p 162.00p 160.00p 160.00p 200
15/02/2012 160.00p 162.00p 155.00p 160.00p 3653
14/02/2012 160.00p 163.00p 157.40p 160.00p 6815
13/02/2012 160.00p 163.00p 158.00p 160.00p 5178
10/02/2012 162.50p 162.50p 160.00p 160.00p 1200
09/02/2012 161.00p 165.00p 161.00p 162.50p 5400
08/02/2012 152.50p 162.00p 152.50p 161.00p 21700
07/02/2012 169.00p 169.00p 163.07p 169.00p 0
06/02/2012 166.50p 169.00p 163.07p 169.00p 1050
03/02/2012 166.50p 168.00p 166.00p 166.50p 0
02/02/2012 166.00p 168.00p 166.00p 166.50p 2976
01/02/2012 167.00p 169.50p 163.00p 166.00p 0
31/01/2012 169.50p 169.50p 163.00p 167.00p 17130
30/01/2012 162.50p 172.00p 162.50p 169.50p 12925
27/01/2012 156.00p 172.74p 156.00p 161.00p 12000
26/01/2012 157.50p 160.00p 157.50p 157.50p 0
25/01/2012 157.50p 160.00p 157.50p 157.50p 1857
24/01/2012 157.50p 159.00p 156.50p 157.50p 66850
23/01/2012 156.00p 160.00p 155.00p 157.50p 7368
20/01/2012 156.00p 158.50p 153.36p 156.00p 4250
19/01/2012 155.00p 157.50p 153.36p 156.00p 38
18/01/2012 154.00p 157.50p 154.00p 155.00p 660
17/01/2012 154.00p 156.00p 154.00p 154.00p 1958
16/01/2012 152.50p 157.50p 150.50p 154.00p 5611
13/01/2012 154.00p 158.00p 149.53p 152.50p 18597
12/01/2012 152.00p 156.76p 150.00p 154.00p 13720
11/01/2012 152.00p 153.50p 149.00p 152.00p 0
10/01/2012 153.50p 153.50p 149.00p 152.00p 10114
09/01/2012 153.50p 153.50p 148.00p 153.50p 2330
06/01/2012 153.50p 153.50p 152.00p 153.50p 457
05/01/2012 155.50p 155.50p 150.00p 153.50p 3910
04/01/2012 155.50p 156.50p 152.00p 155.50p 0
03/01/2012 155.50p 156.50p 152.00p 155.50p 0
30/12/2011 155.50p 156.50p 152.00p 155.50p 0
29/12/2011 156.50p 156.50p 152.00p 155.50p 1634
28/12/2011 156.50p 156.50p 152.00p 156.50p 0
23/12/2011 156.50p 156.50p 152.00p 156.50p 0
22/12/2011 156.50p 156.50p 152.00p 156.50p 0
21/12/2011 156.50p 156.50p 152.00p 156.50p 0
20/12/2011 156.50p 156.50p 152.00p 156.50p 0
19/12/2011 156.50p 156.50p 152.00p 156.50p 1000
16/12/2011 156.50p 159.00p 152.00p 156.50p 0
15/12/2011 156.50p 159.00p 152.00p 156.50p 722
14/12/2011 155.50p 158.00p 155.00p 156.50p 0
13/12/2011 155.00p 158.00p 155.00p 156.50p 0
12/12/2011 155.00p 155.00p 155.00p 155.00p 200
09/12/2011 154.00p 160.90p 151.00p 155.00p 0
08/12/2011 156.50p 160.90p 151.00p 154.00p 0
07/12/2011 158.00p 160.90p 151.00p 156.50p 9291
06/12/2011 160.00p 160.00p 153.00p 158.00p 4000
05/12/2011 160.00p 162.00p 160.00p 160.00p 1000
02/12/2011 160.00p 160.00p 160.00p 160.00p 0
01/12/2011 160.00p 160.00p 160.00p 160.00p 2500
30/11/2011 164.00p 164.00p 157.00p 160.00p 2950
29/11/2011 164.00p 166.80p 160.00p 164.00p 2064
28/11/2011 165.00p 167.00p 164.00p 164.00p 0
25/11/2011 165.00p 167.00p 165.00p 165.00p 612
24/11/2011 165.00p 167.00p 161.05p 165.00p 0
23/11/2011 167.00p 167.00p 161.05p 165.00p 5000
22/11/2011 154.50p 168.00p 154.50p 167.00p 10800
21/11/2011 154.50p 155.00p 151.00p 154.50p 0
18/11/2011 152.50p 155.00p 151.00p 152.50p 3705
17/11/2011 152.50p 154.00p 151.00p 152.50p 7400
16/11/2011 153.50p 155.00p 151.00p 152.50p 1800
15/11/2011 172.50p 172.50p 145.50p 153.50p 38259
14/11/2011 200.00p 200.00p 190.00p 198.00p 19146
11/11/2011 200.00p 201.50p 200.00p 200.00p 72
10/11/2011 198.50p 200.00p 195.05p 200.00p 2529
09/11/2011 199.50p 199.50p 196.00p 199.50p 0
08/11/2011 199.50p 199.50p 196.00p 199.50p 535
07/11/2011 199.50p 201.25p 199.50p 199.50p 99
04/11/2011 199.50p 199.50p 194.00p 199.50p 0
03/11/2011 199.50p 199.50p 194.00p 199.50p 0
02/11/2011 199.50p 199.50p 194.00p 199.50p 14586
01/11/2011 200.50p 201.50p 196.50p 199.50p 0
31/10/2011 200.50p 201.50p 200.00p 200.50p 0
28/10/2011 200.50p 201.50p 200.00p 200.50p 0
27/10/2011 201.50p 201.50p 200.00p 200.50p 1000
26/10/2011 201.50p 201.50p 198.00p 201.50p 0
25/10/2011 201.50p 201.50p 198.00p 201.50p 2640
24/10/2011 202.50p 202.50p 198.00p 201.50p 1425
21/10/2011 202.50p 203.00p 198.00p 202.50p 22500
20/10/2011 202.50p 204.09p 200.50p 202.50p 0
19/10/2011 200.50p 204.09p 200.50p 202.50p 2862
18/10/2011 200.50p 202.35p 198.00p 200.50p 1600
17/10/2011 200.50p 200.50p 198.00p 200.50p 1950
14/10/2011 201.50p 201.50p 198.84p 200.50p 1000
13/10/2011 204.00p 205.05p 199.00p 201.50p 11628
12/10/2011 207.50p 208.90p 207.50p 207.50p 610
11/10/2011 206.00p 209.20p 206.00p 207.50p 3100
10/10/2011 206.00p 206.00p 202.08p 206.00p 0
07/10/2011 206.00p 206.00p 202.08p 206.00p 11000
06/10/2011 206.00p 208.96p 206.00p 206.00p 95
05/10/2011 205.00p 217.50p 198.00p 206.00p 0
04/10/2011 217.50p 217.50p 198.00p 205.00p 19687
03/10/2011 218.50p 218.50p 210.00p 217.50p 13900
30/09/2011 218.50p 218.50p 212.00p 218.50p 0
29/09/2011 218.50p 218.50p 212.00p 218.50p 1000
28/09/2011 218.50p 218.50p 212.00p 218.50p 0
27/09/2011 218.50p 218.50p 212.00p 218.50p 9660
26/09/2011 218.50p 218.50p 213.30p 218.50p 24093
23/09/2011 217.50p 218.50p 210.10p 218.50p 9000
22/09/2011 217.50p 217.50p 210.14p 217.50p 1009
21/09/2011 218.50p 218.50p 212.13p 218.50p 244
20/09/2011 217.50p 218.50p 213.00p 218.50p 250
19/09/2011 217.50p 221.25p 217.50p 217.50p 708
16/09/2011 217.50p 221.80p 217.50p 217.50p 0
15/09/2011 217.50p 221.80p 217.50p 217.50p 0
14/09/2011 217.50p 221.80p 217.50p 217.50p 5852
13/09/2011 217.50p 217.50p 210.00p 217.50p 0
12/09/2011 217.50p 217.50p 210.00p 217.50p 0
09/09/2011 217.50p 217.50p 210.00p 217.50p 0
08/09/2011 217.50p 217.50p 210.00p 217.50p 0
07/09/2011 217.50p 217.50p 210.00p 217.50p 3160
06/09/2011 217.50p 217.50p 210.00p 217.50p 0
05/09/2011 217.50p 217.50p 210.00p 217.50p 0
02/09/2011 217.50p 217.50p 210.00p 217.50p 0
01/09/2011 215.00p 217.50p 210.00p 217.50p 4500
31/08/2011 215.00p 216.74p 212.50p 215.00p 0
30/08/2011 212.50p 216.74p 212.50p 215.00p 1500
26/08/2011 212.50p 216.25p 212.50p 212.50p 0
25/08/2011 212.50p 216.25p 212.50p 212.50p 2
24/08/2011 212.50p 216.22p 203.75p 212.50p 0
23/08/2011 212.50p 216.22p 203.75p 212.50p 0
22/08/2011 212.50p 216.22p 203.75p 212.50p 0
19/08/2011 210.00p 216.22p 203.75p 212.50p 6281
18/08/2011 213.50p 213.50p 206.00p 210.00p 6173
17/08/2011 213.50p 213.50p 210.25p 213.50p 1000
16/08/2011 213.50p 220.00p 212.50p 213.50p 0
15/08/2011 213.50p 220.00p 212.50p 213.50p 0
12/08/2011 212.50p 220.00p 212.50p 212.50p -1000
11/08/2011 212.50p 220.00p 212.50p 212.50p 1000
10/08/2011 212.50p 212.50p 200.00p 212.50p 0
09/08/2011 207.50p 212.50p 200.00p 212.50p 0
08/08/2011 207.50p 210.00p 200.00p 209.00p 11933
05/08/2011 207.50p 210.00p 205.00p 208.50p 0
04/08/2011 212.50p 212.50p 205.00p 210.00p 1301
03/08/2011 222.50p 222.50p 200.00p 212.50p 24190
02/08/2011 225.00p 233.00p 222.10p 227.50p 16591
01/08/2011 225.00p 230.00p 225.00p 225.00p 9464
29/07/2011 222.50p 226.71p 222.50p 225.00p 3500
28/07/2011 222.50p 222.50p 215.00p 222.50p 5000
27/07/2011 222.50p 222.50p 215.00p 222.50p 7200
26/07/2011 222.50p 222.50p 218.75p 222.50p 750
25/07/2011 222.50p 226.43p 218.15p 222.50p 0
22/07/2011 222.50p 226.43p 218.15p 222.50p 22163
21/07/2011 222.50p 226.25p 222.50p 222.50p 0
20/07/2011 222.50p 226.25p 222.50p 222.50p 8188
19/07/2011 219.00p 225.00p 219.00p 222.50p 15944
18/07/2011 218.50p 221.50p 218.50p 219.00p 2500

*Close Price adjusted for both dividends and splits