Cropper (James) (CRPR) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
23/03/2020 830.00p 830.00p 690.00p 712.50p 852
20/03/2020 825.00p 846.00p 810.00p 832.50p 881
19/03/2020 825.00p 825.00p 800.00p 825.00p 687
18/03/2020 880.00p 890.00p 800.00p 825.00p 2736
17/03/2020 915.00p 915.00p 880.00p 880.00p 600
16/03/2020 915.00p 915.00p 860.00p 915.00p 1318
13/03/2020 965.00p 965.00p 900.00p 915.00p 2175
12/03/2020 980.00p 980.00p 930.00p 965.00p 1435
11/03/2020 1,005.00p 1,005.00p 988.00p 1,005.00p 64
10/03/2020 970.00p 1,005.00p 970.00p 1,005.00p 4056
09/03/2020 1,025.00p 1,025.00p 930.00p 965.00p 7029
06/03/2020 1,025.00p 1,055.00p 1,000.00p 1,050.00p 6774
05/03/2020 1,105.00p 1,108.00p 1,025.00p 1,030.00p 2617
04/03/2020 1,105.00p 1,120.00p 1,070.00p 1,105.00p 4287
03/03/2020 1,055.00p 1,121.80p 1,020.00p 1,105.00p 10453
02/03/2020 1,130.00p 1,138.00p 1,030.00p 1,055.00p 7291
28/02/2020 1,215.00p 1,215.00p 1,110.00p 1,130.00p 2569
27/02/2020 1,240.00p 1,249.00p 1,215.00p 1,215.00p 2789
26/02/2020 1,285.00p 1,285.00p 1,230.00p 1,245.00p 2484
25/02/2020 1,310.00p 1,310.00p 1,285.00p 1,285.00p 2000
24/02/2020 1,310.00p 1,315.00p 1,290.00p 1,310.00p 1007
21/02/2020 1,305.00p 1,320.00p 1,305.00p 1,310.00p 2500
20/02/2020 1,310.00p 1,318.00p 1,296.00p 1,305.00p 1382
19/02/2020 1,315.00p 1,320.00p 1,295.00p 1,310.00p 2292
18/02/2020 1,315.00p 1,315.00p 1,315.00p 1,315.00p 2815
17/02/2020 1,320.00p 1,320.00p 1,290.00p 1,315.00p 2991
14/02/2020 1,320.00p 1,320.00p 1,300.00p 1,320.00p 1211
13/02/2020 1,320.00p 1,330.00p 1,300.00p 1,320.00p 2557
12/02/2020 1,320.00p 1,330.00p 1,312.00p 1,320.00p 1760
11/02/2020 1,320.00p 1,334.00p 1,310.00p 1,320.00p 16784
10/02/2020 1,320.00p 1,320.00p 1,320.00p 1,320.00p 10000
07/02/2020 1,320.00p 1,330.00p 1,300.00p 1,320.00p 1295
06/02/2020 1,320.00p 1,330.00p 1,316.00p 1,320.00p 704
05/02/2020 1,330.00p 1,330.00p 1,320.00p 1,320.00p 400
04/02/2020 1,335.00p 1,335.00p 1,320.00p 1,330.00p 838
03/02/2020 1,350.00p 1,350.00p 1,320.00p 1,335.00p 2180
31/01/2020 1,350.00p 1,367.00p 1,350.00p 1,350.00p 12051
30/01/2020 1,350.00p 1,350.00p 1,320.00p 1,350.00p 1797
29/01/2020 1,350.00p 1,368.00p 1,335.00p 1,350.00p 287
28/01/2020 1,355.00p 1,369.00p 1,320.00p 1,350.00p 950
27/01/2020 1,355.00p 1,375.00p 1,340.00p 1,355.00p 2799
24/01/2020 1,355.00p 1,355.00p 1,345.00p 1,355.00p 345
23/01/2020 1,355.00p 1,355.00p 1,355.00p 1,355.00p 0
22/01/2020 1,355.00p 1,390.00p 1,342.00p 1,355.00p 1581
21/01/2020 1,355.00p 1,385.00p 1,341.00p 1,355.00p 1351
20/01/2020 1,355.00p 1,390.00p 1,340.00p 1,355.00p 35242
17/01/2020 1,355.00p 1,390.00p 1,340.00p 1,355.00p 367
16/01/2020 1,355.00p 1,390.00p 1,355.00p 1,355.00p 44
15/01/2020 1,355.00p 1,390.00p 1,355.00p 1,355.00p 445
14/01/2020 1,355.00p 1,390.00p 1,335.00p 1,355.00p 4363
13/01/2020 1,340.00p 1,370.00p 1,332.50p 1,355.00p 2542
10/01/2020 1,340.00p 1,360.00p 1,340.00p 1,340.00p 191
09/01/2020 1,340.00p 1,360.00p 1,340.00p 1,340.00p 1315
08/01/2020 1,350.00p 1,368.00p 1,334.00p 1,340.00p 4380
07/01/2020 1,350.00p 1,368.00p 1,350.00p 1,350.00p 281
06/01/2020 1,345.00p 1,359.00p 1,345.00p 1,350.00p 25938
03/01/2020 1,335.00p 1,360.00p 1,335.00p 1,345.00p 2107
02/01/2020 1,305.00p 1,340.00p 1,305.00p 1,335.00p 5150
01/01/2020 1,285.00p 1,310.00p 1,285.00p 1,295.00p 2261
31/12/2019 1,285.00p 1,310.00p 1,285.00p 1,295.00p 2261
30/12/2019 1,280.00p 1,310.00p 1,280.00p 1,285.00p 1027
27/12/2019 1,280.00p 1,300.00p 1,262.00p 1,280.00p 1907
26/12/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
25/12/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
24/12/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
23/12/2019 1,280.00p 1,310.00p 1,280.00p 1,280.00p 309
20/12/2019 1,280.00p 1,310.00p 1,260.00p 1,280.00p 515
19/12/2019 1,280.00p 1,310.00p 1,260.00p 1,280.00p 1083
18/12/2019 1,280.00p 1,289.00p 1,255.00p 1,280.00p 2432
17/12/2019 1,280.00p 1,293.00p 1,250.00p 1,280.00p 535
16/12/2019 1,280.00p 1,295.00p 1,250.00p 1,280.00p 887
13/12/2019 1,245.00p 1,299.00p 1,245.00p 1,280.00p 1355
12/12/2019 1,225.00p 1,225.00p 1,202.00p 1,225.00p 2993
11/12/2019 1,225.00p 1,229.00p 1,200.00p 1,225.00p 1171
10/12/2019 1,225.00p 1,234.00p 1,200.00p 1,225.00p 1002
09/12/2019 1,315.00p 1,325.00p 1,200.00p 1,225.00p 4470
06/12/2019 1,330.00p 1,330.00p 1,290.00p 1,315.00p 1395
05/12/2019 1,385.00p 1,385.00p 1,315.00p 1,330.00p 1985
04/12/2019 1,385.00p 1,385.00p 1,340.00p 1,385.00p 848
03/12/2019 1,390.00p 1,390.00p 1,350.80p 1,385.00p 614
02/12/2019 1,405.00p 1,405.00p 1,350.00p 1,390.00p 1223
29/11/2019 1,405.00p 1,405.00p 1,370.00p 1,405.00p 1773
28/11/2019 1,405.00p 1,405.00p 1,376.19p 1,405.00p 762
27/11/2019 1,430.00p 1,480.00p 1,386.00p 1,410.00p 2680
26/11/2019 1,410.00p 1,410.00p 1,383.50p 1,410.00p 4260
25/11/2019 1,410.00p 1,440.00p 1,383.00p 1,410.00p 2375
22/11/2019 1,410.00p 1,440.00p 1,380.00p 1,410.00p 1490
21/11/2019 1,410.00p 1,427.00p 1,380.00p 1,410.00p 1051
20/11/2019 1,400.00p 1,430.00p 1,380.00p 1,410.00p 36140
19/11/2019 1,375.00p 1,420.00p 1,375.00p 1,400.00p 4752
18/11/2019 1,360.00p 1,420.00p 1,360.00p 1,375.00p 407
15/11/2019 1,360.00p 1,379.80p 1,348.00p 1,360.00p 110
14/11/2019 1,360.00p 1,387.50p 1,337.00p 1,360.00p 1580
13/11/2019 1,360.00p 1,360.00p 1,330.00p 1,360.00p 2650
12/11/2019 1,360.00p 1,388.00p 1,337.00p 1,360.00p 1817
11/11/2019 1,360.00p 1,360.00p 1,331.00p 1,360.00p 1388
08/11/2019 1,360.00p 1,376.00p 1,360.00p 1,360.00p 500
07/11/2019 1,360.00p 1,376.80p 1,360.00p 1,360.00p 250
06/11/2019 1,360.00p 1,380.00p 1,351.60p 1,360.00p 772
05/11/2019 1,355.00p 1,390.00p 1,331.00p 1,360.00p 15791
04/11/2019 1,355.00p 1,390.00p 1,326.00p 1,355.00p 2910
01/11/2019 1,355.00p 1,380.00p 1,350.00p 1,355.00p 572
31/10/2019 1,355.00p 1,390.00p 1,346.00p 1,355.00p 1181
30/10/2019 1,355.00p 1,355.00p 1,355.00p 1,355.00p 0
29/10/2019 1,355.00p 1,390.00p 1,355.00p 1,355.00p 228
28/10/2019 1,355.00p 1,390.00p 1,345.00p 1,355.00p 1081
25/10/2019 1,355.00p 1,390.00p 1,355.00p 1,355.00p 803
24/10/2019 1,355.00p 1,383.00p 1,355.00p 1,355.00p 576
23/10/2019 1,355.00p 1,355.00p 1,320.00p 1,355.00p 886
22/10/2019 1,355.00p 1,355.00p 1,355.00p 1,355.00p 0
21/10/2019 1,355.00p 1,390.00p 1,320.00p 1,355.00p 850
18/10/2019 1,355.00p 1,355.00p 1,320.00p 1,355.00p 1300
17/10/2019 1,355.00p 1,355.00p 1,330.00p 1,355.00p 1000
16/10/2019 1,370.00p 1,410.00p 1,320.00p 1,355.00p 702
15/10/2019 1,370.00p 1,415.00p 1,331.00p 1,370.00p 1562
14/10/2019 1,370.00p 1,420.00p 1,351.00p 1,370.00p 2100
11/10/2019 1,350.00p 1,394.00p 1,326.00p 1,370.00p 2535
10/10/2019 1,350.00p 1,394.00p 1,325.00p 1,350.00p 849
09/10/2019 1,350.00p 1,350.00p 1,350.00p 1,350.00p 1500
08/10/2019 1,365.00p 1,375.00p 1,347.50p 1,350.00p 2750
07/10/2019 1,365.00p 1,365.00p 1,330.00p 1,365.00p 4645
04/10/2019 1,365.00p 1,395.00p 1,330.00p 1,365.00p 949
03/10/2019 1,365.00p 1,395.00p 1,351.00p 1,365.00p 2899
02/10/2019 1,360.00p 1,365.00p 1,350.00p 1,365.00p 200
01/10/2019 1,350.00p 1,400.00p 1,330.00p 1,360.00p 827
30/09/2019 1,240.00p 1,360.00p 1,240.00p 1,350.00p 6124
27/09/2019 1,205.00p 1,280.00p 1,200.00p 1,240.00p 9797
26/09/2019 1,205.00p 1,245.00p 1,187.00p 1,205.00p 1410
25/09/2019 1,205.00p 1,205.00p 1,177.00p 1,205.00p 550
24/09/2019 1,200.00p 1,250.00p 1,200.00p 1,205.00p 600
23/09/2019 1,200.00p 1,250.00p 1,150.00p 1,200.00p 332
20/09/2019 1,200.00p 1,250.00p 1,200.00p 1,200.00p 2536
19/09/2019 1,200.00p 1,250.00p 1,200.00p 1,200.00p 2287
18/09/2019 1,200.00p 1,225.00p 1,175.00p 1,200.00p 1571
17/09/2019 1,200.00p 1,200.00p 1,155.00p 1,200.00p 906
16/09/2019 1,200.00p 1,225.00p 1,200.00p 1,200.00p 1200
13/09/2019 1,210.00p 1,210.00p 1,183.00p 1,200.00p 1068
12/09/2019 1,210.00p 1,210.00p 1,170.00p 1,210.00p 326
11/09/2019 1,210.00p 1,250.00p 1,199.00p 1,210.00p 2180
10/09/2019 1,210.00p 1,210.00p 1,182.80p 1,210.00p 2000
09/09/2019 1,210.00p 1,210.00p 1,185.50p 1,210.00p 3600
06/09/2019 1,210.00p 1,210.00p 1,210.00p 1,210.00p 0
05/09/2019 1,210.00p 1,210.00p 1,210.00p 1,210.00p 0
04/09/2019 1,210.00p 1,210.00p 1,181.00p 1,210.00p 185
03/09/2019 1,210.00p 1,210.00p 1,171.00p 1,210.00p 1672
02/09/2019 1,210.00p 1,220.00p 1,170.00p 1,210.00p 1159
30/08/2019 1,210.00p 1,210.00p 1,176.00p 1,210.00p 200
29/08/2019 1,210.00p 1,240.00p 1,176.00p 1,210.00p 3139
28/08/2019 1,210.00p 1,250.00p 1,172.50p 1,210.00p 4220
27/08/2019 1,210.00p 1,232.40p 1,210.00p 1,210.00p 9
23/08/2019 1,215.00p 1,215.00p 1,195.00p 1,210.00p 654
22/08/2019 1,215.00p 1,228.50p 1,200.00p 1,215.00p 1581
21/08/2019 1,215.00p 1,215.00p 1,215.00p 1,215.00p 0
20/08/2019 1,215.00p 1,215.00p 1,195.00p 1,215.00p 96
19/08/2019 1,215.00p 1,240.00p 1,195.00p 1,215.00p 2797
16/08/2019 1,215.00p 1,225.00p 1,215.00p 1,215.00p 961
15/08/2019 1,190.00p 1,287.50p 1,190.00p 1,215.00p 5289
14/08/2019 1,190.00p 1,230.00p 1,190.00p 1,190.00p 2005
13/08/2019 1,165.00p 1,230.00p 1,165.00p 1,190.00p 1533
12/08/2019 1,120.00p 1,200.00p 1,120.00p 1,165.00p 1623
09/08/2019 1,120.00p 1,150.00p 1,120.00p 1,120.00p 1567
08/08/2019 1,120.00p 1,150.00p 1,090.00p 1,120.00p 6453
07/08/2019 1,130.00p 1,136.00p 1,082.00p 1,115.00p 970
06/08/2019 1,165.00p 1,180.00p 1,110.00p 1,130.00p 3193
05/08/2019 1,200.00p 1,220.00p 1,150.00p 1,175.00p 7760
02/08/2019 1,200.00p 1,230.00p 1,176.00p 1,200.00p 1608
01/08/2019 1,210.00p 1,230.00p 1,178.00p 1,200.00p 712
31/07/2019 1,240.00p 1,263.00p 1,190.00p 1,210.00p 1688
30/07/2019 1,240.00p 1,263.00p 1,227.00p 1,240.00p 1774
29/07/2019 1,240.00p 1,265.00p 1,226.00p 1,240.00p 1286
26/07/2019 1,210.00p 1,250.00p 1,210.00p 1,240.00p 1110
25/07/2019 1,210.00p 1,215.00p 1,210.00p 1,210.00p 9270
24/07/2019 1,215.00p 1,244.00p 1,215.00p 1,215.00p 79
23/07/2019 1,290.00p 1,290.00p 1,190.00p 1,215.00p 2410
22/07/2019 1,185.00p 1,350.00p 1,170.00p 1,290.00p 9431
19/07/2019 1,100.00p 1,200.00p 1,100.00p 1,185.00p 1986
18/07/2019 1,100.00p 1,160.00p 1,090.00p 1,100.00p 2727
17/07/2019 1,045.00p 1,150.00p 1,040.00p 1,100.00p 3264
16/07/2019 1,005.00p 1,050.00p 1,005.00p 1,045.00p 5452
15/07/2019 995.00p 1,020.00p 995.00p 1,005.00p 878
12/07/2019 985.00p 1,000.13p 985.00p 995.00p 2750
11/07/2019 985.00p 1,015.00p 985.00p 985.00p 800
10/07/2019 985.00p 1,015.00p 977.00p 985.00p 2099
09/07/2019 985.00p 985.00p 978.00p 985.00p 1761
08/07/2019 985.00p 1,010.00p 950.00p 985.00p 2258
05/07/2019 985.00p 985.00p 968.50p 985.00p 1004
04/07/2019 975.00p 1,020.00p 950.00p 985.00p 3125
03/07/2019 1,000.00p 1,015.00p 972.50p 980.00p 1058
02/07/2019 1,025.00p 1,025.00p 1,000.00p 1,010.00p 4708
01/07/2019 1,035.00p 1,035.00p 1,020.00p 1,025.00p 5749
28/06/2019 1,060.00p 1,095.00p 1,020.00p 1,035.00p 6845
27/06/2019 1,035.00p 1,100.00p 1,032.00p 1,060.00p 70539
26/06/2019 940.00p 1,053.64p 915.00p 1,035.00p 8324
25/06/2019 935.00p 950.00p 880.00p 925.00p 31410
24/06/2019 940.00p 940.00p 940.00p 940.00p 0
21/06/2019 940.00p 940.00p 920.00p 940.00p 8
20/06/2019 940.00p 940.00p 940.00p 940.00p 500
19/06/2019 940.00p 940.00p 920.00p 940.00p 55
18/06/2019 940.00p 973.00p 920.00p 940.00p 351
17/06/2019 940.00p 974.00p 917.00p 940.00p 1175

*Close Price adjusted for both dividends and splits