Craneware (CRW) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Craneware

Date Open High Low Close* Volume
08/11/2013 465.00p 468.80p 465.00p 465.00p 6810
07/11/2013 465.00p 469.80p 455.00p 465.00p 5123
06/11/2013 467.00p 467.00p 455.00p 465.00p 2608
05/11/2013 467.00p 470.00p 465.00p 467.00p 15369
04/11/2013 467.00p 467.00p 463.40p 467.00p 1642
01/11/2013 467.00p 474.20p 467.00p 467.00p 685
31/10/2013 467.00p 474.20p 463.00p 467.00p 4254
30/10/2013 467.00p 467.00p 455.00p 467.00p 4930
29/10/2013 467.00p 474.20p 467.00p 467.00p 54050
28/10/2013 467.00p 470.00p 467.00p 467.00p 1275
25/10/2013 467.00p 479.00p 467.00p 467.00p 308
24/10/2013 467.00p 475.00p 463.40p 467.00p 8770
23/10/2013 467.00p 479.00p 467.00p 467.00p 5480
22/10/2013 467.00p 473.72p 455.00p 467.00p 8191
21/10/2013 469.50p 475.00p 467.00p 467.00p 3893
18/10/2013 457.50p 475.00p 457.50p 469.50p 26697
17/10/2013 457.50p 460.00p 456.75p 457.50p 0
16/10/2013 460.00p 460.00p 456.75p 457.50p 2000
15/10/2013 458.50p 470.00p 458.50p 460.00p 5164
14/10/2013 457.50p 467.00p 457.50p 458.50p 3725
11/10/2013 457.50p 464.90p 455.51p 457.50p 4719
10/10/2013 457.50p 465.00p 456.90p 457.50p 10424
09/10/2013 452.00p 465.00p 452.00p 457.50p 10340
08/10/2013 445.00p 460.00p 444.20p 452.00p 4007
07/10/2013 445.00p 455.00p 443.20p 445.00p 2389
04/10/2013 425.00p 455.00p 425.00p 445.00p 10765
03/10/2013 422.50p 438.50p 422.50p 425.00p 4196
02/10/2013 422.50p 429.14p 422.50p 422.50p 3427
01/10/2013 422.50p 423.25p 421.15p 422.50p 3916
30/09/2013 420.00p 430.00p 420.00p 420.00p 9140
27/09/2013 420.00p 430.00p 416.25p 420.00p 15175
26/09/2013 420.00p 430.00p 417.00p 420.00p 122488
25/09/2013 415.00p 426.00p 410.80p 420.00p 6155
24/09/2013 412.50p 425.00p 411.00p 420.00p 2916
23/09/2013 410.00p 424.00p 409.35p 412.50p 10347
20/09/2013 410.00p 420.00p 410.00p 410.00p 5773
19/09/2013 410.00p 420.00p 406.00p 410.00p 5030
18/09/2013 408.50p 420.00p 405.80p 410.00p 4081
17/09/2013 408.50p 415.00p 408.50p 408.50p 9450
16/09/2013 408.50p 415.00p 408.50p 408.50p 1783
13/09/2013 405.00p 415.00p 400.20p 408.50p 442175
12/09/2013 397.50p 411.89p 390.00p 405.00p 84310
11/09/2013 395.00p 402.18p 390.00p 397.50p 27022
10/09/2013 408.50p 412.75p 395.00p 395.00p 12022
09/09/2013 408.50p 416.66p 408.50p 408.50p 10932
06/09/2013 408.50p 410.00p 400.00p 408.50p 11522
05/09/2013 408.50p 408.50p 402.04p 408.50p 2100
04/09/2013 405.00p 411.00p 405.00p 408.50p 15700
03/09/2013 405.00p 405.00p 397.00p 405.00p 250
02/09/2013 405.00p 414.00p 405.00p 405.00p 3350
30/08/2013 397.50p 405.00p 395.00p 405.00p 5046
29/08/2013 397.50p 398.13p 391.25p 397.50p 0
28/08/2013 398.13p 398.13p 391.25p 397.50p 1014
27/08/2013 398.13p 400.00p 390.00p 398.13p 7050
23/08/2013 398.13p 402.00p 391.25p 398.13p 8216
22/08/2013 400.62p 406.00p 391.25p 398.13p 33077
21/08/2013 415.00p 419.00p 400.00p 400.62p 23217
20/08/2013 422.50p 422.50p 415.00p 415.00p 8866
19/08/2013 430.00p 440.00p 418.31p 422.50p 26752
16/08/2013 437.50p 437.50p 430.00p 430.00p 7628
15/08/2013 437.50p 444.70p 436.30p 437.50p 3181
14/08/2013 440.00p 440.00p 437.00p 437.50p 4607
13/08/2013 435.00p 445.00p 425.62p 440.00p 7243
12/08/2013 427.50p 430.00p 420.00p 425.62p 13390
09/08/2013 395.00p 435.00p 390.00p 427.50p 21287
08/08/2013 375.00p 400.00p 375.00p 390.00p 18690
07/08/2013 370.00p 380.00p 367.00p 375.00p 10387
06/08/2013 365.00p 375.00p 365.00p 370.00p 3270
05/08/2013 357.50p 373.00p 355.25p 365.00p 8551
02/08/2013 357.50p 357.50p 355.25p 357.50p 166
01/08/2013 362.50p 362.50p 355.25p 357.50p 4647
31/07/2013 362.50p 365.00p 362.00p 362.50p 392880
30/07/2013 362.50p 365.00p 362.50p 362.50p 5884
29/07/2013 355.00p 365.00p 355.00p 362.50p 916
26/07/2013 351.50p 380.00p 351.50p 355.00p 5724
25/07/2013 351.50p 360.00p 351.50p 351.50p 3745
24/07/2013 351.50p 360.00p 345.00p 351.50p 4097
23/07/2013 351.50p 360.00p 351.50p 351.50p 7850
22/07/2013 351.50p 360.00p 351.50p 351.50p 555
19/07/2013 351.50p 359.00p 351.16p 351.50p 2414
18/07/2013 349.00p 360.00p 343.00p 351.50p 15292
17/07/2013 349.00p 355.00p 343.00p 349.00p 9700
16/07/2013 347.50p 355.00p 343.10p 349.00p 16253
15/07/2013 347.50p 347.50p 343.00p 347.50p 1290
12/07/2013 347.50p 350.00p 341.00p 347.50p 70497
11/07/2013 345.00p 355.00p 341.00p 350.00p 34244
10/07/2013 345.00p 354.00p 344.00p 345.00p 15635
09/07/2013 345.00p 352.00p 345.00p 345.00p 18735
08/07/2013 345.00p 350.00p 345.00p 350.00p 30999
05/07/2013 345.00p 355.00p 345.00p 345.00p 3400
04/07/2013 345.00p 355.00p 344.60p 345.00p 2216
03/07/2013 345.00p 355.00p 338.00p 345.00p 214555
02/07/2013 342.50p 342.50p 342.20p 342.50p 4000
01/07/2013 342.50p 350.00p 342.00p 342.50p 3600
28/06/2013 337.50p 350.00p 337.50p 342.50p 48720
27/06/2013 330.00p 340.00p 328.00p 337.50p 258789
26/06/2013 352.50p 376.00p 320.00p 330.00p 401708
25/06/2013 376.00p 376.00p 376.00p 376.00p 436274
24/06/2013 376.00p 376.00p 375.60p 376.00p 1975
21/06/2013 381.00p 381.00p 374.70p 376.00p 1825
20/06/2013 381.00p 381.00p 380.10p 381.00p 1076
19/06/2013 381.00p 384.32p 381.00p 381.00p 1250
18/06/2013 381.00p 382.00p 380.00p 381.00p 40980
17/06/2013 383.50p 383.50p 375.45p 381.00p 2626
14/06/2013 383.50p 383.50p 366.00p 383.50p 0
13/06/2013 383.50p 383.50p 366.00p 383.50p 8750
12/06/2013 383.50p 383.50p 383.00p 383.50p 1525
11/06/2013 383.50p 383.50p 372.00p 383.50p 6634
10/06/2013 385.00p 385.00p 372.00p 383.50p 4750
07/06/2013 390.00p 390.00p 375.00p 385.00p 2250
06/06/2013 390.00p 390.00p 382.00p 390.00p 0
05/06/2013 390.00p 390.00p 382.00p 390.00p 230
04/06/2013 392.50p 392.50p 380.00p 390.00p 2793
03/06/2013 392.50p 392.50p 392.35p 392.50p 925
31/05/2013 390.00p 392.50p 383.00p 392.50p 0
30/05/2013 390.00p 390.00p 383.00p 390.00p 164
29/05/2013 390.00p 390.00p 389.90p 390.00p 2012
28/05/2013 390.00p 390.00p 390.00p 390.00p 500
24/05/2013 385.00p 390.00p 380.00p 390.00p 3703
23/05/2013 385.00p 386.25p 380.00p 385.00p 3953
22/05/2013 390.00p 390.00p 380.00p 387.50p 2232
21/05/2013 392.50p 395.00p 390.00p 390.00p 0
20/05/2013 392.50p 395.00p 392.50p 392.50p 1286
17/05/2013 397.50p 397.50p 392.50p 392.50p 1000
16/05/2013 397.50p 397.50p 397.00p 397.50p 620
15/05/2013 397.50p 397.50p 395.00p 397.50p 1603
14/05/2013 405.00p 405.00p 395.00p 397.50p 3725
13/05/2013 405.00p 408.00p 405.00p 405.00p 1000
10/05/2013 407.50p 408.00p 402.00p 405.00p 3900
09/05/2013 407.50p 408.75p 400.00p 407.50p 0
08/05/2013 407.50p 408.75p 400.00p 407.50p 4119
07/05/2013 410.00p 414.00p 400.00p 407.50p 4178
03/05/2013 417.88p 417.88p 401.00p 410.00p 4696
02/05/2013 418.87p 420.00p 402.00p 417.88p 6398
01/05/2013 422.50p 422.50p 416.00p 418.87p 7700
30/04/2013 422.50p 422.90p 421.25p 422.50p 11793
29/04/2013 422.50p 422.90p 422.50p 422.50p 4525
26/04/2013 422.50p 422.90p 420.75p 422.50p 5167
25/04/2013 425.00p 425.80p 420.00p 422.50p 9859
24/04/2013 427.50p 428.70p 421.00p 425.00p 6171
23/04/2013 427.50p 428.70p 427.50p 427.50p 577
22/04/2013 430.00p 430.00p 427.50p 427.50p 1221
19/04/2013 432.50p 433.70p 420.00p 430.00p 13345
18/04/2013 435.00p 435.00p 432.20p 432.50p 9470
17/04/2013 437.50p 437.50p 435.00p 435.00p 4340
16/04/2013 437.50p 438.75p 425.00p 437.50p 10267
15/04/2013 442.50p 443.75p 437.50p 437.50p 2464
12/04/2013 442.50p 450.00p 442.50p 442.50p 11905
11/04/2013 442.50p 450.00p 442.50p 442.50p 2970
10/04/2013 442.50p 450.00p 442.50p 442.50p 7005
09/04/2013 442.50p 450.00p 442.50p 442.50p 9610
08/04/2013 442.50p 452.50p 436.25p 442.50p 3814
05/04/2013 442.50p 450.00p 436.25p 442.50p 3786
04/04/2013 442.50p 450.00p 436.00p 442.50p 9365
03/04/2013 442.50p 452.00p 442.50p 442.50p 14335
02/04/2013 442.50p 451.13p 442.50p 442.50p 0
28/03/2013 442.50p 451.13p 442.50p 442.50p 3070
27/03/2013 442.50p 450.00p 436.50p 442.50p 3550
26/03/2013 442.50p 453.55p 436.25p 442.50p 4500
25/03/2013 442.50p 454.93p 432.50p 442.50p 103067
22/03/2013 440.00p 448.00p 430.00p 442.50p 2728
21/03/2013 437.50p 450.00p 436.00p 440.00p 21027
20/03/2013 437.50p 438.37p 435.32p 437.50p 10800
19/03/2013 437.50p 448.00p 430.50p 437.50p 30647
18/03/2013 437.50p 447.00p 430.00p 437.50p 2820
15/03/2013 435.00p 447.50p 426.98p 437.50p 18089
14/03/2013 434.25p 434.67p 427.09p 430.00p 7442
13/03/2013 428.20p 434.00p 426.94p 430.00p 3927
12/03/2013 440.00p 440.00p 428.00p 432.50p 2798
11/03/2013 430.00p 440.00p 423.50p 432.50p 27135
08/03/2013 422.00p 429.60p 422.00p 423.50p 14576
07/03/2013 419.26p 427.00p 419.26p 423.00p 1575
06/03/2013 420.00p 425.00p 418.00p 420.00p 19682
05/03/2013 410.25p 422.60p 407.40p 421.00p 15123
04/03/2013 432.27p 432.27p 418.00p 421.00p 2798
01/03/2013 430.00p 434.93p 413.00p 426.50p 55805
28/02/2013 400.00p 415.00p 392.50p 415.00p 48725
27/02/2013 399.00p 399.00p 388.00p 392.50p 246956
26/02/2013 399.50p 400.00p 380.00p 395.00p 21015
25/02/2013 399.50p 400.00p 390.00p 395.00p 149562
22/02/2013 400.00p 400.00p 388.00p 400.00p 13391
21/02/2013 395.00p 400.00p 388.00p 400.00p 7976
20/02/2013 385.00p 400.00p 383.00p 390.00p 8188
19/02/2013 400.00p 400.00p 390.15p 400.00p 42344
18/02/2013 402.00p 406.25p 395.00p 395.37p 3375
15/02/2013 402.00p 402.00p 390.15p 395.00p 1217
14/02/2013 390.10p 402.00p 390.10p 395.00p 513198
13/02/2013 400.00p 400.00p 390.10p 392.50p 65501
12/02/2013 393.25p 400.00p 393.25p 400.00p 15217
11/02/2013 400.00p 400.00p 392.00p 400.00p 19749
08/02/2013 390.00p 400.00p 390.00p 395.00p 21449
07/02/2013 400.00p 400.00p 390.00p 392.62p 3788
06/02/2013 393.00p 400.00p 392.00p 400.00p 3681
05/02/2013 395.00p 400.00p 391.00p 400.00p 12655
04/02/2013 400.00p 400.00p 390.00p 392.50p 0
01/02/2013 400.00p 400.00p 390.00p 395.00p 9663
31/01/2013 400.00p 400.00p 390.00p 390.00p 30729
30/01/2013 385.00p 400.00p 385.00p 385.00p 9400
29/01/2013 400.00p 400.00p 392.50p 392.50p 372
28/01/2013 400.00p 400.00p 392.50p 392.50p 5750

*Close Price adjusted for both dividends and splits