Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2024 395.00p 395.00p 355.00p 390.00p 8296
08/02/2024 395.00p 395.00p 385.00p 395.00p 3201
07/02/2024 395.00p 395.00p 385.00p 395.00p 1475
06/02/2024 395.00p 395.00p 380.20p 395.00p 1611
05/02/2024 395.00p 395.00p 386.00p 395.00p 2404
02/02/2024 395.00p 395.00p 395.00p 395.00p 1265
01/02/2024 395.00p 410.00p 380.00p 395.00p 311
31/01/2024 395.00p 400.00p 388.25p 395.00p 3098
30/01/2024 395.00p 395.00p 380.00p 395.00p 2524
29/01/2024 395.00p 397.00p 385.00p 395.00p 6785
26/01/2024 395.00p 399.00p 395.00p 395.00p 4369
25/01/2024 410.00p 410.00p 395.00p 395.00p 13777
24/01/2024 410.00p 416.77p 391.00p 410.00p 11962
23/01/2024 415.00p 420.00p 405.50p 410.00p 4837
22/01/2024 420.00p 436.00p 403.60p 415.00p 19720
19/01/2024 465.00p 500.00p 402.00p 430.00p 35586
18/01/2024 520.00p 520.00p 430.00p 465.00p 85845
17/01/2024 575.00p 598.50p 493.00p 515.00p 83101
16/01/2024 800.00p 800.00p 787.00p 800.00p 706
15/01/2024 785.00p 828.00p 785.00p 800.00p 4516
12/01/2024 775.00p 800.00p 775.00p 785.00p 1958
11/01/2024 770.00p 790.00p 756.00p 775.00p 6055
10/01/2024 770.00p 800.00p 746.00p 770.00p 6597
09/01/2024 770.00p 799.50p 770.00p 770.00p 1056
08/01/2024 750.00p 798.50p 750.00p 770.00p 3680
05/01/2024 750.00p 780.00p 738.25p 750.00p 3789
04/01/2024 730.00p 778.00p 729.00p 750.00p 2153
03/01/2024 715.00p 790.00p 715.00p 725.00p 1752
02/01/2024 710.00p 728.00p 696.00p 715.00p 8147
29/12/2023 710.00p 710.00p 691.50p 710.00p 923
28/12/2023 695.00p 720.00p 688.00p 710.00p 8957
27/12/2023 675.00p 720.00p 675.00p 690.00p 3570
22/12/2023 675.00p 675.00p 662.00p 675.00p 263
21/12/2023 650.00p 697.00p 650.00p 675.00p 1684
20/12/2023 640.00p 680.00p 640.00p 650.00p 2608
19/12/2023 630.00p 664.00p 600.00p 640.00p 2983
18/12/2023 620.00p 658.00p 619.10p 630.00p 10747
15/12/2023 620.00p 636.00p 618.68p 620.00p 6367
14/12/2023 620.00p 640.00p 618.11p 620.00p 7271
13/12/2023 620.00p 637.00p 616.00p 620.00p 3142
12/12/2023 615.00p 630.00p 610.00p 620.00p 3241
11/12/2023 587.50p 630.00p 587.50p 615.00p 2888
08/12/2023 585.00p 605.00p 575.00p 587.50p 4293
07/12/2023 585.00p 609.00p 572.00p 585.00p 3015
06/12/2023 575.00p 600.00p 560.00p 585.00p 47570
05/12/2023 625.00p 625.00p 575.00p 575.00p 3372
04/12/2023 625.00p 625.00p 600.00p 625.00p 985
01/12/2023 625.00p 625.00p 600.00p 625.00p 8939
30/11/2023 625.00p 626.00p 625.00p 625.00p 63
29/11/2023 650.00p 650.00p 595.00p 625.00p 7997
28/11/2023 710.00p 710.00p 641.00p 650.00p 5287
27/11/2023 725.00p 725.00p 695.00p 720.00p 1400
24/11/2023 725.00p 725.00p 715.50p 725.00p 200
23/11/2023 725.00p 725.00p 725.00p 725.00p 405
22/11/2023 725.00p 731.00p 725.00p 725.00p 150
21/11/2023 725.00p 725.00p 711.00p 725.00p 1200
20/11/2023 740.00p 740.00p 705.00p 725.00p 3789
17/11/2023 755.00p 755.00p 730.00p 740.00p 3351
16/11/2023 755.00p 755.00p 730.50p 755.00p 588
15/11/2023 760.00p 780.00p 741.00p 755.00p 8389
14/11/2023 770.00p 770.00p 732.50p 760.00p 887
13/11/2023 770.00p 770.00p 741.20p 770.00p 666
10/11/2023 770.00p 770.00p 741.20p 770.00p 2631
09/11/2023 770.00p 770.00p 740.00p 770.00p 4208
08/11/2023 770.00p 770.00p 742.58p 770.00p 1719
07/11/2023 770.00p 770.00p 743.72p 770.00p 1900
06/11/2023 770.00p 770.00p 741.20p 770.00p 2034
03/11/2023 770.00p 778.00p 770.00p 770.00p 2
02/11/2023 770.00p 780.80p 743.60p 770.00p 402
01/11/2023 770.00p 770.00p 741.20p 770.00p 2404
31/10/2023 770.00p 791.90p 746.06p 770.00p 804
30/10/2023 770.00p 800.00p 746.60p 770.00p 7428
27/10/2023 770.00p 797.00p 751.00p 770.00p 101
26/10/2023 750.00p 780.00p 745.00p 770.00p 2165
25/10/2023 750.00p 750.00p 740.00p 750.00p 0
24/10/2023 740.00p 749.00p 730.00p 740.00p 2928
23/10/2023 745.00p 750.00p 738.40p 740.00p 2641
20/10/2023 745.00p 750.00p 742.50p 745.00p 31431
19/10/2023 740.00p 747.00p 740.00p 740.00p 102
18/10/2023 740.00p 745.00p 737.82p 740.00p 623
17/10/2023 740.00p 740.00p 737.62p 740.00p 274
16/10/2023 740.00p 743.00p 730.00p 740.00p 4501
13/10/2023 740.00p 740.00p 737.20p 740.00p 3485
12/10/2023 740.00p 750.00p 740.00p 740.00p 163
11/10/2023 740.00p 745.00p 734.60p 740.00p 5740
10/10/2023 760.00p 760.00p 730.00p 740.00p 5799
09/10/2023 760.00p 760.00p 756.00p 760.00p 925
06/10/2023 765.00p 765.00p 750.00p 760.00p 1779
05/10/2023 765.00p 770.00p 750.60p 765.00p 1172
04/10/2023 765.00p 765.00p 751.50p 765.00p 1500
03/10/2023 770.00p 770.00p 755.10p 765.00p 2017
02/10/2023 770.00p 773.00p 761.00p 770.00p 4072
29/09/2023 775.00p 775.00p 760.00p 770.00p 4700
28/09/2023 790.00p 800.00p 764.00p 775.00p 2009
27/09/2023 790.00p 820.00p 776.00p 790.00p 2160
26/09/2023 790.00p 820.00p 782.00p 790.00p 8673
25/09/2023 780.00p 800.00p 780.00p 785.00p 3383
22/09/2023 780.00p 800.00p 771.00p 780.00p 2174
21/09/2023 780.00p 795.00p 780.00p 780.00p 1975
20/09/2023 780.00p 780.00p 760.00p 780.00p 5371
19/09/2023 780.00p 795.00p 760.00p 780.00p 3080
18/09/2023 780.00p 788.00p 760.00p 780.00p 10705
15/09/2023 760.00p 796.00p 760.00p 780.00p 5634
14/09/2023 755.00p 760.00p 750.00p 760.00p 0
13/09/2023 750.00p 763.40p 750.00p 755.00p 1564
12/09/2023 745.00p 750.00p 730.00p 750.00p 5590
11/09/2023 745.00p 755.00p 728.00p 745.00p 3806
08/09/2023 720.00p 750.00p 715.00p 745.00p 3663
07/09/2023 730.00p 730.00p 712.00p 720.00p 2500
06/09/2023 745.00p 748.00p 717.00p 735.00p 11397
05/09/2023 750.00p 756.80p 727.00p 750.00p 1351
04/09/2023 750.00p 765.00p 725.00p 750.00p 65862
01/09/2023 725.00p 756.00p 710.00p 750.00p 4994
31/08/2023 725.00p 726.00p 710.00p 725.00p 8379
30/08/2023 725.00p 725.00p 718.00p 725.00p 500
29/08/2023 727.50p 727.50p 700.00p 725.00p 440
25/08/2023 727.50p 727.50p 712.65p 727.50p 142
24/08/2023 725.00p 727.50p 712.60p 727.50p 3171
23/08/2023 735.00p 735.00p 702.50p 720.00p 353
22/08/2023 750.00p 750.00p 715.00p 735.00p 1242
21/08/2023 750.00p 771.00p 750.00p 750.00p 1
18/08/2023 750.00p 750.00p 720.00p 750.00p 2930
17/08/2023 740.00p 753.33p 736.67p 750.00p 0
16/08/2023 747.50p 750.00p 735.00p 747.50p 10383
15/08/2023 735.00p 748.00p 731.00p 747.50p 2200
14/08/2023 765.00p 777.00p 725.00p 735.00p 869
11/08/2023 835.00p 835.00p 753.00p 765.00p 8118
10/08/2023 835.00p 835.00p 831.50p 835.00p 621
09/08/2023 835.00p 835.00p 810.00p 835.00p 1769
08/08/2023 835.00p 835.00p 811.00p 835.00p 1000
07/08/2023 835.00p 835.00p 813.00p 835.00p 1125
04/08/2023 835.00p 835.00p 811.00p 835.00p 800
03/08/2023 835.00p 840.00p 817.50p 835.00p 627
02/08/2023 835.00p 835.00p 821.00p 835.00p 45
01/08/2023 840.00p 851.00p 820.40p 835.00p 5114
31/07/2023 840.00p 840.00p 840.00p 840.00p 0
28/07/2023 845.00p 845.00p 820.00p 840.00p 1057
27/07/2023 845.00p 845.00p 825.00p 845.00p 177
26/07/2023 845.00p 845.00p 845.00p 845.00p 0
25/07/2023 845.00p 865.00p 820.00p 845.00p 2412
24/07/2023 845.00p 845.00p 825.00p 845.00p 110
21/07/2023 845.00p 870.00p 824.51p 845.00p 4865
20/07/2023 845.00p 845.00p 823.00p 845.00p 1159
19/07/2023 845.00p 850.20p 820.00p 845.00p 6926
18/07/2023 845.00p 850.20p 844.00p 845.00p 9232
17/07/2023 845.00p 845.00p 840.00p 845.00p 0
14/07/2023 845.00p 845.00p 826.00p 845.00p 11
13/07/2023 845.00p 864.00p 844.00p 845.00p 3965
12/07/2023 845.00p 845.00p 844.00p 845.00p 215
11/07/2023 845.00p 847.50p 844.00p 845.00p 47239
10/07/2023 845.00p 865.00p 845.00p 845.00p 1957
07/07/2023 845.00p 845.00p 841.00p 845.00p 793
06/07/2023 845.00p 845.00p 841.00p 845.00p 1538
05/07/2023 845.00p 851.00p 841.00p 845.00p 248
04/07/2023 845.00p 845.00p 841.00p 845.00p 240
03/07/2023 845.00p 846.00p 845.00p 845.00p 577
30/06/2023 845.00p 847.00p 845.00p 845.00p 2359
29/06/2023 845.00p 845.00p 827.50p 845.00p 4870
28/06/2023 845.00p 852.00p 832.00p 845.00p 3238
27/06/2023 845.00p 857.00p 831.00p 845.00p 71601
26/06/2023 845.00p 867.00p 835.51p 845.00p 9574
23/06/2023 845.00p 862.50p 842.00p 845.00p 3040
22/06/2023 845.00p 862.50p 833.00p 845.00p 1287
21/06/2023 845.00p 862.50p 845.00p 845.00p 93
20/06/2023 845.00p 854.75p 825.50p 845.00p 3444
19/06/2023 845.00p 857.00p 822.50p 845.00p 3348
16/06/2023 845.00p 845.00p 845.00p 845.00p 0
15/06/2023 845.00p 860.00p 832.50p 845.00p 20743
14/06/2023 845.00p 845.00p 827.50p 845.00p 5874
13/06/2023 845.00p 845.00p 830.50p 845.00p 453
12/06/2023 845.00p 857.00p 845.00p 845.00p 1217
09/06/2023 845.00p 853.00p 822.00p 845.00p 3664
08/06/2023 845.00p 857.00p 825.00p 845.00p 375
07/06/2023 845.00p 867.00p 820.00p 845.00p 4048
06/06/2023 840.00p 849.60p 840.00p 840.00p 150
05/06/2023 830.00p 849.60p 820.00p 840.00p 5318
02/06/2023 860.00p 862.00p 820.00p 830.00p 2345
01/06/2023 880.00p 884.00p 841.00p 860.00p 3759
31/05/2023 880.00p 880.00p 880.00p 880.00p 0
30/05/2023 880.00p 880.00p 862.00p 880.00p 2828
26/05/2023 880.00p 900.00p 871.00p 880.00p 5311
25/05/2023 880.00p 892.89p 880.00p 880.00p 993
24/05/2023 915.00p 915.00p 880.00p 880.00p 1529
23/05/2023 920.00p 920.00p 900.00p 915.00p 1671
22/05/2023 930.00p 936.00p 907.00p 920.00p 5138
19/05/2023 920.00p 960.00p 920.00p 930.00p 5406
18/05/2023 895.00p 940.00p 895.00p 920.00p 2249
17/05/2023 832.50p 900.00p 832.50p 895.00p 1956
16/05/2023 750.00p 870.00p 750.00p 832.50p 18502
15/05/2023 750.00p 750.00p 741.60p 750.00p 580
12/05/2023 750.00p 750.00p 745.00p 750.00p 0
11/05/2023 735.00p 750.00p 735.00p 750.00p 1332
10/05/2023 725.00p 750.00p 725.00p 735.00p 7519
09/05/2023 760.00p 760.00p 713.60p 725.00p 2276
05/05/2023 765.00p 765.00p 740.00p 760.00p 1419
04/05/2023 775.00p 779.50p 750.00p 765.00p 1252
03/05/2023 775.00p 782.50p 767.50p 775.00p 2032
02/05/2023 765.00p 800.00p 751.00p 800.00p 6342
28/04/2023 765.00p 787.00p 740.00p 780.00p 5676
27/04/2023 775.00p 799.00p 761.00p 765.00p 1078

*Close Price adjusted for both dividends and splits