Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2014 537.50p 537.50p 525.00p 530.00p 13790
03/07/2014 537.50p 537.50p 535.00p 537.50p 3241
02/07/2014 537.50p 542.50p 535.05p 537.50p 0
01/07/2014 542.50p 542.50p 535.05p 537.50p 2135
30/06/2014 542.50p 542.50p 536.32p 542.50p 21896
27/06/2014 542.50p 542.50p 539.80p 542.50p 6307
26/06/2014 545.00p 545.00p 536.65p 542.50p 3750
25/06/2014 547.50p 547.50p 535.00p 545.00p 3188
24/06/2014 550.00p 550.00p 545.75p 547.50p 1287
23/06/2014 550.00p 550.00p 540.00p 550.00p 8233
20/06/2014 550.00p 550.00p 548.50p 550.00p 1448
19/06/2014 550.00p 550.00p 550.00p 550.00p 260
18/06/2014 550.00p 550.00p 550.00p 550.00p 12558
17/06/2014 550.00p 550.00p 550.00p 550.00p 1728
16/06/2014 547.50p 562.00p 547.50p 555.00p 14274
13/06/2014 547.50p 560.00p 541.50p 547.50p 80186
12/06/2014 545.00p 555.00p 545.00p 547.50p 3205
11/06/2014 545.00p 555.00p 545.00p 545.00p 102429
10/06/2014 545.00p 546.89p 540.00p 545.00p 7850
09/06/2014 545.00p 553.28p 536.02p 545.00p 180319
06/06/2014 545.00p 545.40p 536.20p 545.00p 1513
05/06/2014 545.00p 547.50p 542.00p 545.00p 10940
04/06/2014 547.50p 547.50p 536.54p 545.00p 7009
03/06/2014 547.50p 547.50p 536.63p 547.50p 30200
02/06/2014 547.50p 547.50p 540.00p 547.50p 6130
30/05/2014 547.50p 547.50p 543.75p 547.50p 2915
29/05/2014 547.50p 548.00p 543.70p 547.50p 5140
28/05/2014 547.50p 547.50p 542.50p 547.50p 3312
27/05/2014 547.50p 547.50p 546.25p 547.50p 326
23/05/2014 547.50p 547.50p 545.00p 547.50p 7230
22/05/2014 547.50p 547.50p 545.00p 547.50p 90
21/05/2014 547.50p 547.50p 545.00p 547.50p 965
20/05/2014 547.50p 554.00p 530.00p 547.50p 0
19/05/2014 547.50p 554.00p 530.00p 547.50p 15411
16/05/2014 547.50p 555.00p 540.00p 547.50p 5574
15/05/2014 547.50p 555.00p 540.00p 547.50p 14535
14/05/2014 547.50p 560.00p 547.50p 547.50p 653
13/05/2014 547.50p 560.00p 538.00p 547.50p 114095
12/05/2014 547.50p 555.00p 547.50p 547.50p 7572
09/05/2014 547.50p 555.00p 540.00p 547.50p 6680
08/05/2014 547.50p 556.00p 546.25p 547.50p 12951
07/05/2014 542.50p 560.00p 542.50p 547.50p 10597
06/05/2014 542.50p 550.00p 539.80p 542.50p 58050
02/05/2014 542.50p 550.00p 542.50p 542.50p 2383
01/05/2014 540.00p 545.00p 537.00p 542.50p 47906
30/04/2014 537.50p 545.00p 537.50p 540.00p 8183
29/04/2014 527.50p 537.50p 525.00p 537.50p 95322
28/04/2014 520.00p 527.50p 520.00p 527.50p 20580
25/04/2014 512.50p 520.00p 505.00p 512.50p 3406
24/04/2014 512.50p 518.00p 505.00p 512.50p 2510
23/04/2014 512.50p 512.50p 505.00p 512.50p 500
22/04/2014 510.00p 515.50p 505.00p 512.50p 7646
17/04/2014 510.00p 511.00p 505.00p 510.00p 2808
16/04/2014 510.00p 510.00p 509.50p 510.00p 579
15/04/2014 510.00p 510.00p 500.00p 510.00p 12937
14/04/2014 520.00p 520.00p 505.50p 510.00p 10725
11/04/2014 532.50p 534.50p 515.00p 520.00p 9735
10/04/2014 540.00p 540.00p 532.50p 532.50p 3243
09/04/2014 540.00p 542.40p 530.00p 540.00p 11586
08/04/2014 540.00p 550.00p 540.00p 540.00p 88902
07/04/2014 540.00p 550.00p 536.00p 550.00p 9812
04/04/2014 540.00p 543.00p 535.00p 540.00p 23390
03/04/2014 540.00p 542.40p 540.00p 540.00p 12622
02/04/2014 540.00p 545.00p 537.87p 540.00p 28012
01/04/2014 527.50p 533.00p 520.30p 527.50p 23855
31/03/2014 527.50p 531.00p 520.30p 527.50p 4141
28/03/2014 527.50p 532.00p 520.30p 527.50p 1415
27/03/2014 527.50p 532.00p 520.30p 527.50p 13242
26/03/2014 525.00p 530.00p 520.00p 527.50p 11382
25/03/2014 527.50p 531.00p 520.30p 527.50p 3836
24/03/2014 527.50p 531.00p 520.30p 527.50p 3054
21/03/2014 527.50p 535.00p 520.00p 527.50p 26995
20/03/2014 527.50p 529.00p 527.50p 527.50p 2030
19/03/2014 527.50p 529.60p 520.00p 527.50p 78600
18/03/2014 545.00p 545.00p 520.00p 527.50p 6800
17/03/2014 550.00p 556.60p 545.00p 545.00p 10715
14/03/2014 582.50p 582.50p 540.00p 550.00p 10813
13/03/2014 585.00p 589.50p 575.00p 582.50p 0
12/03/2014 585.00p 589.50p 575.00p 585.00p 1912
11/03/2014 585.00p 589.80p 575.50p 585.00p 7729
10/03/2014 587.50p 595.00p 575.40p 585.00p 5400
07/03/2014 587.50p 595.00p 587.50p 587.50p 4000
06/03/2014 587.50p 595.00p 575.00p 587.50p 15496
05/03/2014 590.00p 600.00p 580.00p 587.50p 3935
04/03/2014 592.50p 595.00p 580.00p 590.00p 6367
03/03/2014 592.50p 598.25p 592.50p 592.50p 330
28/02/2014 592.50p 605.00p 580.00p 592.50p 54068
27/02/2014 592.50p 592.50p 585.00p 592.50p 331
26/02/2014 592.50p 604.00p 592.50p 592.50p 1300
25/02/2014 592.50p 600.00p 585.00p 592.50p 10516
24/02/2014 595.00p 605.00p 583.50p 592.50p 48104
21/02/2014 602.50p 610.00p 585.00p 595.00p 2162
20/02/2014 607.50p 612.75p 590.00p 602.50p 1999
19/02/2014 607.50p 615.00p 607.50p 607.50p 4000
18/02/2014 607.50p 630.00p 600.00p 607.50p 44955
17/02/2014 607.50p 612.75p 600.15p 607.50p 31158
14/02/2014 607.50p 614.00p 604.80p 607.50p 1236
13/02/2014 607.50p 612.75p 607.50p 607.50p 39196
12/02/2014 610.00p 612.75p 600.00p 607.50p 27815
11/02/2014 617.50p 620.00p 600.20p 610.00p 6734
10/02/2014 629.50p 637.30p 618.80p 620.00p 6113
07/02/2014 622.50p 625.00p 620.00p 622.50p 36477
06/02/2014 597.00p 625.00p 597.00p 622.50p 12698
05/02/2014 594.50p 599.00p 590.00p 597.00p 8516
04/02/2014 580.00p 597.92p 580.00p 594.50p 35418
03/02/2014 580.00p 580.00p 575.00p 580.00p 164259
31/01/2014 580.00p 580.00p 580.00p 580.00p 6700
30/01/2014 574.50p 585.00p 571.84p 580.00p 9846
29/01/2014 572.50p 580.00p 572.50p 574.50p 995
28/01/2014 567.50p 578.20p 567.50p 572.50p 7395
27/01/2014 567.50p 577.00p 567.50p 567.50p 3580
24/01/2014 562.50p 579.00p 562.50p 567.50p 4550
23/01/2014 560.00p 569.00p 559.69p 562.50p 22060
22/01/2014 560.00p 567.60p 560.00p 560.00p 5865
21/01/2014 560.00p 566.00p 555.00p 560.00p 66970
20/01/2014 560.00p 570.00p 550.00p 560.00p 4689
17/01/2014 554.50p 562.50p 554.50p 560.00p 4667
16/01/2014 555.00p 557.56p 552.00p 554.50p 16394
15/01/2014 550.00p 553.50p 547.50p 550.00p 7367
14/01/2014 550.00p 554.00p 550.00p 550.00p 2330
13/01/2014 550.00p 555.00p 547.50p 550.00p 1377
10/01/2014 547.50p 550.00p 547.00p 550.00p 3315
09/01/2014 547.50p 554.00p 546.75p 547.50p 675
08/01/2014 547.50p 555.00p 540.00p 547.50p 4105
07/01/2014 540.00p 555.00p 540.00p 547.50p 795
06/01/2014 537.50p 537.50p 531.50p 537.50p 1150
03/01/2014 537.50p 550.00p 531.50p 537.50p 1196
02/01/2014 525.00p 550.00p 525.00p 537.50p 9721
31/12/2013 525.00p 535.00p 522.00p 525.00p 0
30/12/2013 522.00p 535.00p 522.00p 525.00p 3334
27/12/2013 522.00p 530.00p 522.00p 522.00p 750
24/12/2013 522.00p 529.00p 522.00p 522.00p 3380
23/12/2013 517.50p 525.00p 517.50p 522.00p 13583
20/12/2013 517.50p 520.00p 515.00p 517.50p 13912
19/12/2013 505.00p 520.00p 505.00p 517.50p 8870
18/12/2013 492.00p 510.00p 492.00p 505.00p 4592
17/12/2013 487.50p 504.00p 487.50p 492.00p 9929
16/12/2013 482.50p 500.00p 482.50p 487.50p 6801
13/12/2013 480.00p 495.00p 477.50p 482.50p 2610
12/12/2013 462.50p 490.00p 462.50p 477.50p 7083
11/12/2013 462.50p 474.00p 450.00p 462.50p 6860
10/12/2013 462.50p 472.50p 462.50p 462.50p 36497
09/12/2013 462.50p 468.00p 462.50p 462.50p 990
06/12/2013 462.50p 462.50p 445.00p 462.50p 11660
05/12/2013 462.50p 465.00p 450.00p 462.50p 0
04/12/2013 462.50p 465.00p 450.00p 462.50p 2500
03/12/2013 462.50p 465.00p 460.00p 462.50p 196313
02/12/2013 462.50p 462.50p 452.00p 462.50p 705
29/11/2013 462.50p 466.00p 452.00p 462.50p 3590
28/11/2013 462.50p 468.00p 462.50p 462.50p 3275
27/11/2013 462.50p 468.00p 454.00p 462.50p 0
26/11/2013 462.50p 468.00p 454.00p 462.50p 3840
25/11/2013 457.50p 470.00p 452.50p 462.50p 7605
22/11/2013 460.00p 460.00p 448.00p 457.50p 1468890
21/11/2013 457.50p 465.00p 447.38p 457.50p 61849
20/11/2013 457.50p 461.00p 457.50p 457.50p 13342
19/11/2013 457.50p 461.00p 450.00p 457.50p 10815
18/11/2013 457.50p 461.00p 457.50p 457.50p 7455
15/11/2013 457.50p 467.00p 450.00p 457.50p 3194
14/11/2013 462.50p 464.60p 462.50p 462.50p 1000
13/11/2013 465.00p 470.00p 462.50p 462.50p 7172
12/11/2013 472.00p 473.96p 465.00p 470.00p 7341
11/11/2013 465.00p 475.00p 461.63p 465.00p 14045
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

*Close Price adjusted for both dividends and splits