Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/01/2013 400.00p 400.00p 390.00p 392.50p 2721
24/01/2013 400.00p 400.00p 390.00p 392.50p 5985
23/01/2013 400.00p 400.00p 385.00p 392.50p 203682
22/01/2013 400.00p 405.00p 390.00p 400.00p 7621
21/01/2013 400.00p 405.00p 399.00p 405.00p 9225
18/01/2013 381.50p 393.00p 381.50p 387.50p 7779
17/01/2013 381.45p 387.25p 381.45p 387.25p 527
16/01/2013 392.60p 392.60p 382.00p 387.88p 17602
15/01/2013 392.39p 392.39p 387.37p 387.37p 4225
14/01/2013 380.00p 392.60p 380.00p 387.50p 0
11/01/2013 380.00p 392.60p 380.00p 380.00p 6411
10/01/2013 381.05p 395.00p 381.05p 387.50p 5118
09/01/2013 380.75p 392.60p 380.75p 387.50p 24325
08/01/2013 380.75p 387.50p 380.75p 387.50p 6500
07/01/2013 380.00p 387.00p 380.00p 385.00p 3341
04/01/2013 392.00p 394.00p 382.00p 384.50p 7673
03/01/2013 397.25p 415.83p 397.00p 403.38p 2200
02/01/2013 397.25p 415.83p 397.25p 407.50p 2050
31/12/2012 420.00p 420.00p 407.50p 407.50p 1014
28/12/2012 398.00p 405.00p 398.00p 405.00p 1814
27/12/2012 405.00p 405.00p 400.00p 400.00p 833
24/12/2012 417.60p 417.60p 412.50p 412.50p 1125
21/12/2012 405.00p 418.39p 405.00p 415.00p 8094
20/12/2012 417.39p 417.39p 412.38p 412.38p 1364
19/12/2012 420.00p 420.00p 402.00p 405.00p 10291
18/12/2012 402.00p 416.80p 402.00p 410.00p 3875
17/12/2012 400.00p 416.80p 397.00p 410.00p 4133
14/12/2012 430.00p 430.00p 401.00p 401.00p 12989
13/12/2012 430.00p 435.17p 430.00p 434.00p 4650
12/12/2012 435.00p 440.46p 435.00p 438.50p 2314
11/12/2012 435.00p 451.07p 435.00p 442.50p 6659
10/12/2012 440.00p 444.25p 440.00p 442.50p 5174
07/12/2012 450.00p 457.65p 444.94p 451.38p 1688
06/12/2012 457.20p 458.98p 452.34p 454.50p 8820
05/12/2012 459.00p 459.00p 454.50p 454.50p 470
04/12/2012 455.00p 457.20p 452.34p 456.00p 5824
03/12/2012 458.19p 463.00p 457.44p 460.00p 3750
30/11/2012 470.00p 470.00p 455.80p 464.75p 1013
29/11/2012 470.00p 470.00p 465.00p 465.00p 3110
28/11/2012 460.00p 475.00p 460.00p 465.00p 0
27/11/2012 460.00p 475.00p 460.00p 469.75p 1050593
26/11/2012 475.00p 480.00p 460.00p 460.00p 8775
23/11/2012 469.00p 476.75p 469.00p 473.25p 600
22/11/2012 480.00p 480.00p 476.00p 476.00p 545
21/11/2012 485.00p 485.00p 469.00p 475.87p 1479
20/11/2012 469.00p 476.00p 468.50p 476.00p 19014
19/11/2012 484.25p 484.25p 470.00p 476.00p 8639
16/11/2012 475.00p 485.00p 475.00p 475.75p 11930
15/11/2012 480.00p 480.00p 467.29p 473.25p 10270
14/11/2012 485.00p 485.00p 476.64p 477.50p 22812
13/11/2012 480.00p 480.00p 479.00p 479.00p 2500
12/11/2012 450.00p 480.00p 450.00p 475.00p 206690
09/11/2012 462.00p 465.00p 450.00p 457.50p 5176
08/11/2012 456.00p 464.00p 455.00p 459.88p 116433
07/11/2012 430.00p 447.47p 426.00p 426.00p 11143
06/11/2012 452.82p 455.00p 436.00p 442.00p 7444
05/11/2012 440.00p 454.50p 433.50p 433.50p 13546
02/11/2012 445.00p 451.26p 435.00p 442.50p 207793
01/11/2012 422.50p 437.75p 422.50p 433.00p 4263
31/10/2012 430.20p 432.75p 430.20p 432.75p 1800
30/10/2012 437.98p 437.98p 433.00p 433.00p 1124
29/10/2012 425.00p 426.50p 425.00p 426.50p 1500
26/10/2012 421.25p 426.50p 421.25p 426.50p 150
25/10/2012 434.53p 434.53p 421.25p 426.50p 1950
24/10/2012 421.21p 435.00p 421.21p 426.50p 3747
23/10/2012 421.21p 434.53p 421.21p 426.50p 460
22/10/2012 421.00p 426.50p 421.00p 426.50p 200
19/10/2012 420.06p 437.98p 420.06p 426.50p 7801
18/10/2012 420.06p 437.98p 420.06p 426.50p 1850
17/10/2012 431.00p 435.63p 426.50p 426.50p 2745
16/10/2012 417.64p 433.41p 417.64p 426.63p 1950
15/10/2012 420.00p 423.87p 420.00p 423.87p 0
12/10/2012 420.00p 423.00p 420.00p 423.00p 168675
11/10/2012 415.30p 431.29p 415.30p 425.00p 2225
10/10/2012 415.30p 422.50p 415.30p 422.50p 197
09/10/2012 435.00p 435.00p 420.00p 423.75p 98608
08/10/2012 427.40p 431.70p 424.00p 424.00p 6678
05/10/2012 427.43p 430.00p 413.62p 422.50p 5203
04/10/2012 415.00p 422.50p 415.00p 422.50p 4219
03/10/2012 411.82p 429.95p 411.82p 422.50p 4126
02/10/2012 431.25p 431.25p 412.50p 422.50p 9600
01/10/2012 414.00p 432.00p 411.00p 422.50p 12117
28/09/2012 429.30p 429.50p 412.50p 422.50p 132801
27/09/2012 425.40p 425.40p 420.00p 420.00p 3700
26/09/2012 413.00p 420.00p 412.00p 412.50p 95941
25/09/2012 435.00p 439.30p 432.42p 435.00p 8968
24/09/2012 420.00p 430.00p 414.40p 415.00p 38911
21/09/2012 408.90p 410.00p 400.00p 400.00p 5975
20/09/2012 409.00p 409.00p 404.00p 404.00p 1500
19/09/2012 409.00p 409.00p 400.00p 400.00p 5920
18/09/2012 410.00p 418.97p 400.00p 405.00p 8247
17/09/2012 410.40p 419.00p 410.40p 415.00p 316505
14/09/2012 411.03p 424.92p 410.20p 413.50p 21077
13/09/2012 413.00p 424.75p 411.50p 420.00p 20240
12/09/2012 422.77p 422.77p 410.00p 412.50p 1822
11/09/2012 411.52p 424.75p 411.52p 417.50p 10649
10/09/2012 416.00p 420.00p 410.79p 413.00p 9138
07/09/2012 405.00p 425.00p 403.00p 425.00p 12712
06/09/2012 388.00p 410.00p 385.00p 405.50p 24610
05/09/2012 360.00p 395.00p 359.65p 395.00p 323534
04/09/2012 339.75p 360.00p 336.80p 360.00p 176888
03/09/2012 330.00p 330.60p 327.50p 327.50p 12649
31/08/2012 329.25p 329.25p 327.50p 327.50p 7519
30/08/2012 336.05p 336.05p 327.12p 327.50p 1926
29/08/2012 331.19p 333.50p 328.50p 328.50p 10409
28/08/2012 331.00p 332.00p 330.00p 330.50p 31328
24/08/2012 330.25p 340.00p 328.68p 340.00p 6082
23/08/2012 336.50p 344.75p 336.00p 336.00p 6678
22/08/2012 324.75p 343.74p 313.69p 339.00p 24429
21/08/2012 294.75p 325.00p 289.00p 316.50p 116328
20/08/2012 288.00p 293.75p 288.00p 288.50p 4600
17/08/2012 285.00p 287.00p 284.75p 284.75p 1439
16/08/2012 280.64p 281.75p 278.75p 281.75p 2525
15/08/2012 283.75p 283.75p 281.50p 281.50p 535
14/08/2012 277.62p 281.00p 275.09p 277.50p 224640
13/08/2012 273.00p 273.50p 272.95p 273.50p 56163
10/08/2012 273.00p 275.00p 271.50p 272.50p 588077
09/08/2012 273.00p 273.00p 271.00p 271.50p 22390
08/08/2012 274.00p 274.00p 272.00p 272.00p 7500
07/08/2012 274.00p 274.00p 272.00p 272.00p 2700
06/08/2012 275.00p 279.99p 273.00p 276.50p 51176
03/08/2012 280.00p 285.00p 275.00p 275.00p 21514
02/08/2012 280.00p 284.00p 276.89p 284.00p 4620
01/08/2012 276.50p 280.00p 275.00p 276.50p 162250
31/07/2012 279.75p 280.00p 278.06p 280.00p 4187
30/07/2012 284.25p 284.25p 280.00p 280.00p 4800
27/07/2012 283.32p 283.32p 276.68p 279.00p 2508
26/07/2012 277.25p 283.89p 273.00p 273.00p 17106
25/07/2012 277.62p 281.50p 277.62p 281.50p 288
24/07/2012 280.00p 283.50p 280.00p 281.50p 0
23/07/2012 280.00p 283.50p 280.00p 283.50p 5325
20/07/2012 284.88p 285.00p 284.88p 285.00p 11180
19/07/2012 286.06p 286.06p 285.00p 285.00p 3250
18/07/2012 290.00p 290.00p 281.46p 285.00p 6251
17/07/2012 279.98p 290.69p 279.98p 285.00p 56640
16/07/2012 280.00p 283.00p 280.00p 281.50p 4154
13/07/2012 280.00p 282.50p 277.23p 282.50p 40960
12/07/2012 278.25p 283.28p 278.00p 280.00p 9506
11/07/2012 280.00p 289.38p 280.00p 285.00p 142842
10/07/2012 285.00p 286.94p 278.25p 280.00p 43180
09/07/2012 285.25p 294.00p 285.25p 287.00p 44256
06/07/2012 295.94p 295.94p 290.50p 292.75p 8550
05/07/2012 297.75p 299.75p 296.88p 298.00p 20500
04/07/2012 285.00p 297.43p 285.00p 290.00p 18339
03/07/2012 275.00p 281.00p 275.00p 277.00p 16086
02/07/2012 255.00p 280.00p 255.00p 275.00p 35619
29/06/2012 291.75p 295.88p 285.00p 285.00p 50153
28/06/2012 301.87p 301.87p 287.00p 287.00p 65738
27/06/2012 297.75p 298.00p 286.12p 298.00p 3650
26/06/2012 285.00p 290.00p 285.00p 287.75p 11101
25/06/2012 291.00p 292.50p 287.00p 290.25p 6560
22/06/2012 290.00p 300.00p 290.00p 300.00p 2818
21/06/2012 290.00p 300.00p 290.00p 300.00p 315
20/06/2012 298.79p 300.00p 298.74p 300.00p 2170
19/06/2012 298.00p 300.00p 298.00p 300.00p 1930
18/06/2012 305.00p 305.00p 305.00p 305.00p 26
15/06/2012 295.00p 305.00p 294.00p 305.00p 9629
14/06/2012 302.00p 302.00p 292.76p 302.00p 4658
13/06/2012 303.75p 303.75p 295.67p 299.50p 101645
12/06/2012 299.75p 300.00p 293.25p 296.00p 6060
11/06/2012 290.00p 299.00p 290.00p 296.62p 4576
08/06/2012 292.00p 292.00p 292.00p 292.00p 4
07/06/2012 293.00p 298.64p 278.84p 292.00p 203312
06/06/2012 290.00p 296.75p 280.16p 290.00p 252175
01/06/2012 288.19p 288.19p 278.00p 278.00p 673
31/05/2012 281.50p 281.50p 278.00p 278.00p 516
30/05/2012 281.00p 292.00p 278.00p 278.00p 245380
29/05/2012 278.00p 294.75p 278.00p 294.75p 2216
28/05/2012 280.00p 290.25p 280.00p 290.00p 522045
25/05/2012 293.45p 298.92p 280.00p 291.50p 569304
24/05/2012 293.00p 293.00p 274.43p 280.00p 2136639
23/05/2012 345.00p 353.25p 288.00p 293.00p 29457
22/05/2012 365.00p 365.00p 345.00p 345.00p 4349
21/05/2012 372.35p 372.35p 368.00p 368.00p 1961
18/05/2012 372.00p 372.00p 366.00p 366.00p 197
17/05/2012 357.00p 372.00p 357.00p 367.50p 806
16/05/2012 372.00p 372.00p 366.00p 367.50p 0
15/05/2012 372.00p 372.00p 366.00p 366.00p 638
14/05/2012 359.73p 372.00p 358.00p 367.50p 7573
11/05/2012 359.59p 361.00p 359.59p 361.00p 1100
10/05/2012 367.39p 368.31p 363.50p 363.50p 1682
09/05/2012 361.95p 372.35p 360.00p 360.00p 1502
08/05/2012 375.33p 375.33p 360.00p 360.00p 776
04/05/2012 362.34p 375.33p 362.19p 369.00p 3040
03/05/2012 362.14p 376.13p 355.00p 355.00p 646866
02/05/2012 358.00p 358.65p 356.00p 356.00p 2142
01/05/2012 372.35p 372.35p 363.47p 366.25p 706
30/04/2012 375.08p 375.08p 360.57p 369.00p 1574
27/04/2012 362.35p 377.22p 360.00p 360.00p 6519
26/04/2012 370.00p 387.00p 361.00p 368.00p 6033
25/04/2012 387.25p 387.25p 373.00p 373.00p 955065
24/04/2012 373.25p 387.00p 373.00p 373.00p 2629
23/04/2012 387.66p 387.98p 374.50p 374.50p 2066
20/04/2012 370.00p 389.75p 368.46p 385.00p 33185
19/04/2012 377.00p 385.75p 373.00p 381.50p 6878
18/04/2012 378.69p 387.90p 377.00p 377.00p 2046
17/04/2012 378.00p 387.50p 378.00p 387.50p 6797
16/04/2012 390.00p 390.00p 380.00p 385.00p 1225
13/04/2012 388.50p 388.50p 378.00p 378.00p 881983
12/04/2012 387.00p 387.00p 378.00p 378.00p 130739

*Close Price adjusted for both dividends and splits