Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/04/2015 547.50p 560.00p 547.50p 555.00p 6440
17/04/2015 542.50p 553.00p 540.05p 547.50p 9441
16/04/2015 540.00p 550.00p 540.00p 540.00p 4916
15/04/2015 540.00p 550.00p 540.00p 540.00p 5695
14/04/2015 540.00p 549.00p 540.00p 540.00p 1697
13/04/2015 540.00p 549.50p 536.00p 540.00p 1550
10/04/2015 540.00p 550.00p 540.00p 540.00p 7036
09/04/2015 532.50p 549.60p 531.50p 540.00p 19684
08/04/2015 532.50p 535.00p 531.30p 532.50p 16856
07/04/2015 532.50p 535.00p 531.30p 532.50p 9976
02/04/2015 537.50p 537.50p 531.00p 532.50p 3699
01/04/2015 537.50p 540.00p 537.00p 537.50p 21085
31/03/2015 537.50p 538.00p 524.88p 537.50p 20448
30/03/2015 537.50p 545.00p 530.00p 537.50p 37319
27/03/2015 537.50p 538.00p 536.00p 537.50p 1175
26/03/2015 540.00p 540.00p 533.00p 537.50p 10919
25/03/2015 540.00p 545.00p 535.00p 540.00p 27653
24/03/2015 540.00p 545.00p 540.00p 540.00p 30185
23/03/2015 540.00p 544.30p 540.00p 540.00p 24356
20/03/2015 540.00p 544.40p 540.00p 540.00p 1524
19/03/2015 540.00p 545.00p 540.00p 540.00p 45317
18/03/2015 540.00p 544.40p 535.00p 540.00p 24325
17/03/2015 540.00p 547.55p 532.00p 540.00p 32920
16/03/2015 540.00p 544.00p 532.00p 540.00p 217114
13/03/2015 540.00p 544.80p 535.00p 540.00p 5495
12/03/2015 540.00p 544.80p 535.00p 540.00p 3860
11/03/2015 540.00p 546.00p 530.00p 540.00p 107011
10/03/2015 540.00p 550.00p 530.00p 540.00p 8139
09/03/2015 535.00p 542.00p 530.00p 530.00p 42160
06/03/2015 535.00p 543.00p 531.00p 535.00p 19343
05/03/2015 535.00p 543.00p 530.00p 535.00p 1922
04/03/2015 520.00p 543.00p 520.00p 535.00p 90612
03/03/2015 520.00p 525.00p 517.60p 520.00p 15318
02/03/2015 520.00p 520.00p 515.50p 520.00p 3738
27/02/2015 520.00p 524.00p 515.00p 520.00p 3974
26/02/2015 519.00p 522.00p 519.00p 520.00p 6602
25/02/2015 514.00p 523.00p 514.00p 519.00p 10167
24/02/2015 500.00p 520.00p 498.00p 512.50p 11982
23/02/2015 497.50p 504.00p 497.50p 500.00p 8702
20/02/2015 497.50p 500.00p 497.50p 497.50p 89075
19/02/2015 497.50p 500.00p 492.25p 497.50p 11975
18/02/2015 497.50p 500.00p 491.50p 497.50p 7750
17/02/2015 497.50p 500.00p 490.00p 497.50p 11657
16/02/2015 497.50p 504.00p 490.00p 500.00p 22066
13/02/2015 497.50p 500.20p 492.00p 497.50p 7525
12/02/2015 500.00p 500.00p 495.00p 497.50p 1679
11/02/2015 500.00p 501.00p 495.00p 500.00p 11363
10/02/2015 497.50p 503.00p 495.55p 500.00p 7731
09/02/2015 500.00p 501.80p 500.00p 500.00p 5710
06/02/2015 500.00p 501.75p 500.00p 500.00p 1000
05/02/2015 500.00p 501.80p 496.00p 500.00p 10691
04/02/2015 500.00p 501.80p 500.00p 500.00p 400
03/02/2015 500.00p 505.00p 495.50p 500.00p 11832
02/02/2015 500.00p 500.50p 495.50p 500.00p 2665
30/01/2015 500.00p 500.90p 497.90p 500.00p 3370
29/01/2015 500.00p 500.00p 495.00p 500.00p 1175
28/01/2015 497.50p 500.00p 497.50p 500.00p 4592
27/01/2015 497.50p 497.50p 495.00p 497.50p 1583
26/01/2015 497.50p 498.00p 495.00p 497.50p 10972
23/01/2015 497.50p 497.50p 495.00p 497.50p 350
22/01/2015 497.50p 497.50p 496.50p 497.50p 1731
21/01/2015 497.50p 499.00p 497.50p 497.50p 2200
20/01/2015 497.50p 500.00p 495.00p 497.50p 14220
19/01/2015 502.50p 502.50p 495.00p 497.50p 3000
16/01/2015 502.50p 502.50p 495.00p 502.50p 13171
15/01/2015 507.50p 507.50p 500.00p 502.50p 1695
14/01/2015 507.50p 515.00p 507.50p 507.50p 43172
13/01/2015 482.50p 515.00p 482.50p 502.50p 23570
12/01/2015 480.00p 490.00p 480.00p 482.50p 22451
09/01/2015 476.00p 482.50p 476.00p 482.50p 7184
08/01/2015 476.00p 480.00p 473.00p 476.00p 5543
07/01/2015 476.00p 478.50p 476.00p 476.00p 21571
06/01/2015 476.00p 480.00p 476.00p 476.00p 1960
05/01/2015 476.00p 477.45p 476.00p 476.00p 160375
02/01/2015 476.00p 477.45p 474.00p 476.00p 15999
31/12/2014 476.00p 477.45p 473.92p 476.00p 2459
30/12/2014 476.00p 477.45p 476.00p 476.00p 900
29/12/2014 476.00p 477.45p 476.00p 476.00p 825
24/12/2014 476.00p 477.50p 476.00p 476.00p 350
23/12/2014 476.00p 478.40p 473.50p 476.00p 244808
22/12/2014 476.00p 478.40p 476.00p 476.00p 5627
19/12/2014 476.00p 478.40p 476.00p 476.00p 1687
18/12/2014 476.00p 478.50p 473.92p 476.00p 7395
17/12/2014 477.50p 479.00p 475.00p 476.00p 10987
16/12/2014 487.50p 487.50p 475.00p 477.50p 2022
15/12/2014 487.50p 487.50p 476.00p 487.50p 1099
12/12/2014 487.50p 487.50p 487.25p 487.50p 818
11/12/2014 487.50p 487.50p 477.00p 487.50p 156199
10/12/2014 487.50p 487.50p 487.25p 487.50p 2325
09/12/2014 487.50p 487.50p 487.00p 487.50p 790
08/12/2014 487.50p 487.50p 487.00p 487.50p 8597
05/12/2014 487.50p 487.50p 477.00p 487.50p 3410
04/12/2014 487.50p 487.50p 487.25p 487.50p 2260
03/12/2014 487.50p 487.50p 477.00p 487.50p 2653
02/12/2014 487.50p 495.00p 475.00p 487.50p 13981
01/12/2014 487.50p 495.00p 487.50p 487.50p 6500
28/11/2014 487.50p 487.50p 487.50p 487.50p 0
27/11/2014 487.50p 495.00p 487.50p 487.50p 400
26/11/2014 487.50p 495.00p 475.00p 487.50p 3930
25/11/2014 490.00p 497.00p 487.50p 487.50p 3825
24/11/2014 490.00p 490.00p 480.00p 490.00p 350
21/11/2014 490.00p 490.00p 484.28p 490.00p 8920
20/11/2014 490.00p 493.60p 485.00p 490.00p 106126
19/11/2014 500.00p 500.00p 490.00p 490.00p 12794
18/11/2014 500.00p 500.00p 495.00p 500.00p 8225
17/11/2014 500.00p 501.50p 500.00p 500.00p 3189
14/11/2014 500.00p 500.00p 500.00p 500.00p 0
13/11/2014 502.50p 504.00p 495.00p 500.00p 3071
12/11/2014 505.00p 508.00p 500.20p 505.00p 11102
11/11/2014 505.00p 510.00p 505.00p 505.00p 3978
10/11/2014 497.50p 500.00p 493.75p 497.50p 226991
07/11/2014 497.50p 500.00p 497.50p 497.50p 1073
06/11/2014 497.50p 500.00p 497.50p 497.50p 0
05/11/2014 497.50p 500.00p 497.50p 497.50p 1000
04/11/2014 497.50p 500.00p 491.00p 497.50p 11395
03/11/2014 497.50p 500.00p 497.50p 497.50p 2025
31/10/2014 497.50p 497.50p 497.50p 497.50p 0
30/10/2014 497.50p 500.00p 497.50p 497.50p 3456
29/10/2014 497.50p 500.00p 497.50p 497.50p 400
28/10/2014 497.50p 500.00p 485.00p 485.00p 188804
27/10/2014 497.50p 497.50p 497.50p 497.50p 0
24/10/2014 497.50p 505.00p 495.40p 497.50p 2235
23/10/2014 497.50p 500.00p 495.40p 497.50p 2806
22/10/2014 497.50p 500.00p 497.50p 497.50p 8785
21/10/2014 497.50p 500.00p 495.00p 497.50p 18775
20/10/2014 497.50p 500.50p 490.00p 497.50p 12267
17/10/2014 497.50p 500.50p 497.50p 497.50p 4370
16/10/2014 500.00p 502.00p 497.50p 497.50p 11751
15/10/2014 502.50p 505.42p 495.30p 500.00p 2371
14/10/2014 507.50p 507.50p 495.00p 495.00p 22250
13/10/2014 510.00p 519.00p 500.40p 507.50p 15095
10/10/2014 510.00p 516.00p 510.00p 510.00p 578
09/10/2014 515.00p 520.00p 500.40p 510.00p 9042
08/10/2014 515.00p 518.00p 510.00p 515.00p 1587
07/10/2014 515.00p 518.00p 510.00p 515.00p 6815
06/10/2014 515.00p 516.00p 510.00p 515.00p 186523
03/10/2014 515.00p 515.00p 513.00p 515.00p 48013
02/10/2014 515.00p 518.00p 511.00p 515.00p 11083
01/10/2014 515.00p 520.00p 515.00p 515.00p 395
30/09/2014 515.00p 518.00p 513.00p 515.00p 21974
29/09/2014 515.00p 518.00p 515.00p 515.00p 5167
26/09/2014 515.00p 516.00p 510.50p 515.00p 308234
25/09/2014 515.00p 516.00p 515.00p 515.00p 3890
24/09/2014 520.00p 522.00p 510.00p 515.00p 6025
23/09/2014 522.50p 524.00p 522.50p 522.50p 7460
22/09/2014 522.50p 524.90p 515.00p 522.50p 57519
19/09/2014 522.50p 525.00p 522.50p 522.50p 5144
18/09/2014 522.50p 525.00p 515.00p 522.50p 1815
17/09/2014 522.50p 528.00p 522.50p 522.50p 843
16/09/2014 520.00p 528.24p 510.00p 522.50p 34405
15/09/2014 517.50p 519.00p 517.00p 517.50p 6101
12/09/2014 517.50p 519.00p 510.00p 517.50p 3805
11/09/2014 517.50p 519.00p 513.37p 517.50p 11554
10/09/2014 517.50p 523.00p 513.37p 517.50p 944
09/09/2014 517.50p 517.50p 513.50p 517.50p 860
08/09/2014 517.50p 517.50p 512.93p 517.50p 3695
05/09/2014 517.50p 517.50p 517.50p 517.50p 0
04/09/2014 517.50p 517.50p 513.60p 517.50p 732
03/09/2014 520.00p 520.00p 510.10p 517.50p 7350
02/09/2014 520.00p 520.00p 515.00p 520.00p 4450
01/09/2014 520.00p 520.00p 510.00p 520.00p 11723
29/08/2014 520.00p 520.00p 520.00p 520.00p 0
28/08/2014 520.00p 520.00p 510.00p 520.00p 10573
27/08/2014 520.00p 520.00p 510.00p 520.00p 1990
26/08/2014 520.00p 520.00p 516.00p 520.00p 690
22/08/2014 520.00p 520.00p 517.00p 520.00p 2958
21/08/2014 520.00p 520.00p 520.00p 520.00p 0
20/08/2014 522.50p 522.50p 515.00p 520.00p 6276
19/08/2014 522.50p 527.00p 516.00p 522.50p 1592
18/08/2014 522.50p 522.50p 515.08p 522.50p 1986
15/08/2014 527.50p 527.50p 527.50p 527.50p 0
14/08/2014 527.50p 527.50p 515.12p 527.50p 13426
13/08/2014 527.50p 527.50p 523.75p 527.50p 2660
12/08/2014 527.50p 536.00p 520.00p 527.50p 21764
11/08/2014 527.50p 527.50p 527.50p 527.50p 0
08/08/2014 527.50p 527.50p 515.12p 527.50p 2135
07/08/2014 527.50p 540.00p 515.05p 527.50p 4386
06/08/2014 527.50p 527.50p 516.00p 527.50p 2000
05/08/2014 527.50p 527.50p 523.75p 527.50p 7230
04/08/2014 527.50p 527.50p 515.05p 527.50p 1592
01/08/2014 527.50p 527.50p 515.00p 527.50p 7167
31/07/2014 527.50p 527.50p 515.01p 527.50p 18410
30/07/2014 527.50p 527.50p 523.75p 527.50p 2550
29/07/2014 527.50p 527.50p 523.75p 527.50p 11891
28/07/2014 527.50p 527.50p 521.25p 527.50p 2750
25/07/2014 527.50p 527.50p 521.25p 527.50p 2339
24/07/2014 527.50p 535.00p 520.00p 527.50p 19003
23/07/2014 527.50p 527.50p 515.00p 527.50p 1264
22/07/2014 527.50p 527.50p 515.00p 527.50p 1925
21/07/2014 527.50p 527.50p 521.25p 527.50p 4433
18/07/2014 527.50p 527.50p 521.25p 527.50p 2350
17/07/2014 527.50p 527.50p 521.25p 527.50p 3640
16/07/2014 527.50p 534.50p 521.25p 527.50p 797650
15/07/2014 527.50p 530.00p 515.02p 527.50p 7540
14/07/2014 530.00p 535.00p 530.00p 530.00p 435
11/07/2014 530.00p 530.00p 525.00p 530.00p 3730
10/07/2014 530.00p 530.00p 527.60p 530.00p 3516
09/07/2014 530.00p 530.00p 527.60p 530.00p 550
08/07/2014 530.00p 530.00p 523.02p 530.00p 359
07/07/2014 530.00p 537.50p 530.00p 530.00p 116768

*Close Price adjusted for both dividends and splits