Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/04/2012 378.82p 379.00p 378.00p 378.00p 4738
10/04/2012 380.00p 387.00p 378.00p 378.00p 14706
05/04/2012 385.00p 393.75p 380.00p 390.00p 4932
04/04/2012 395.00p 408.50p 385.00p 385.00p 9444
03/04/2012 398.00p 404.13p 398.00p 400.00p 3170
02/04/2012 406.00p 416.20p 398.00p 407.50p 16432
30/03/2012 409.00p 410.00p 406.00p 406.00p 17150
29/03/2012 415.91p 417.00p 410.62p 412.00p 383710
28/03/2012 419.13p 427.45p 413.00p 413.00p 298883
27/03/2012 427.45p 427.45p 415.00p 415.00p 434818
26/03/2012 420.00p 420.00p 415.75p 420.00p 2923
23/03/2012 423.50p 423.50p 415.65p 417.50p 2379
22/03/2012 420.00p 424.25p 415.75p 420.00p 5451
21/03/2012 415.00p 415.00p 415.00p 415.00p 750
20/03/2012 415.00p 419.25p 413.00p 415.00p 16506
19/03/2012 412.00p 419.10p 412.00p 412.00p 101237
16/03/2012 415.00p 415.00p 410.43p 414.00p 1935
15/03/2012 414.78p 416.50p 414.00p 414.00p 7441
14/03/2012 414.25p 419.10p 414.00p 414.00p 13400
13/03/2012 411.04p 414.13p 410.00p 410.00p 127140
12/03/2012 410.43p 413.50p 408.70p 413.50p 3609
09/03/2012 410.00p 418.35p 407.00p 414.50p 10822
08/03/2012 410.00p 418.50p 410.00p 415.00p 10858
07/03/2012 417.50p 420.00p 411.30p 420.00p 49414
06/03/2012 415.00p 420.00p 415.00p 420.00p 6585
05/03/2012 420.00p 425.25p 415.65p 420.00p 21571
02/03/2012 410.00p 420.00p 405.65p 412.62p 20524
01/03/2012 395.00p 410.00p 395.00p 410.00p 328518
29/02/2012 400.00p 410.00p 391.17p 402.00p 561296
28/02/2012 322.75p 405.00p 322.50p 400.00p 1368529
27/02/2012 302.00p 307.00p 295.12p 305.00p 105493
24/02/2012 300.00p 304.90p 295.00p 300.00p 124360
23/02/2012 317.50p 317.50p 300.20p 305.00p 13054
22/02/2012 311.00p 317.00p 310.10p 315.00p 2811
21/02/2012 315.25p 330.00p 310.20p 315.00p 10468
20/02/2012 325.00p 327.00p 318.00p 321.50p 8005
17/02/2012 330.00p 330.00p 328.75p 330.00p 402
16/02/2012 325.50p 330.00p 325.00p 330.00p 34372
15/02/2012 330.00p 337.50p 330.00p 332.00p 24221
14/02/2012 340.00p 340.00p 330.00p 335.00p 79121
13/02/2012 347.45p 347.45p 336.00p 345.00p 10117
10/02/2012 350.19p 350.19p 333.50p 339.00p 2340
09/02/2012 338.00p 344.00p 338.00p 341.00p 13850
08/02/2012 334.00p 339.50p 334.00p 339.50p 4611
07/02/2012 343.00p 345.37p 334.00p 334.00p 20547
06/02/2012 350.00p 350.00p 343.30p 346.00p 28936
03/02/2012 352.00p 352.00p 347.50p 347.50p 2226
02/02/2012 345.45p 349.50p 345.25p 349.50p 3200
01/02/2012 354.00p 354.00p 345.45p 349.50p 23119
31/01/2012 345.45p 352.11p 345.45p 349.50p 26440
30/01/2012 345.99p 357.48p 345.99p 351.00p 971
27/01/2012 348.50p 357.00p 348.50p 355.00p 9881
26/01/2012 348.50p 357.00p 348.50p 353.63p 78733
25/01/2012 350.00p 355.00p 347.65p 353.50p 17724
24/01/2012 360.00p 360.00p 346.21p 352.62p 4866
23/01/2012 353.00p 363.00p 347.00p 354.00p 7845
20/01/2012 350.00p 363.00p 345.00p 363.00p 11707
19/01/2012 348.50p 357.00p 345.00p 351.50p 7453
18/01/2012 348.50p 353.63p 348.50p 353.63p 1290
17/01/2012 350.00p 354.50p 350.00p 354.00p 2592
16/01/2012 367.00p 367.00p 350.00p 357.00p 14261
13/01/2012 360.00p 370.00p 350.00p 360.00p 239658
12/01/2012 355.00p 370.00p 355.00p 360.00p 152678
11/01/2012 360.00p 373.36p 349.15p 362.50p 685923
10/01/2012 496.50p 499.65p 330.00p 352.00p 1533991
09/01/2012 525.00p 525.00p 505.25p 522.50p 35420
06/01/2012 519.50p 525.00p 513.90p 525.00p 4566
05/01/2012 519.50p 520.00p 504.20p 520.00p 1946
04/01/2012 519.40p 519.75p 496.39p 510.00p 12577
03/01/2012 500.00p 515.00p 499.90p 512.50p 6960
30/12/2011 500.00p 500.00p 495.00p 495.00p 155
29/12/2011 505.00p 510.00p 490.00p 497.50p 0
28/12/2011 505.00p 510.00p 490.00p 497.50p 7015
23/12/2011 510.00p 510.00p 505.00p 505.00p 252
22/12/2011 509.50p 510.00p 500.00p 505.00p 30793
21/12/2011 500.00p 505.00p 492.10p 502.50p 16972
20/12/2011 495.50p 499.00p 490.10p 495.00p 3421
19/12/2011 508.50p 508.50p 495.50p 495.50p 7573
16/12/2011 508.50p 508.50p 501.50p 502.50p 5310
15/12/2011 510.00p 517.00p 503.03p 505.00p 5800
14/12/2011 527.08p 527.08p 510.00p 520.00p 41134
13/12/2011 532.50p 532.50p 510.72p 521.25p 15275
12/12/2011 520.00p 537.00p 510.00p 532.75p 5465
09/12/2011 540.00p 545.45p 517.50p 522.50p 39824
08/12/2011 570.00p 570.00p 548.94p 555.00p 0
07/12/2011 570.00p 570.00p 548.94p 552.25p 4699
06/12/2011 600.00p 600.00p 569.00p 569.00p 18198
05/12/2011 600.00p 600.00p 593.03p 595.00p 10210
02/12/2011 595.95p 600.00p 593.03p 600.00p 3939
01/12/2011 590.00p 600.00p 590.00p 600.00p 4675
30/11/2011 592.50p 592.50p 585.75p 592.50p 17300
29/11/2011 600.00p 619.80p 585.00p 587.00p 6608
28/11/2011 585.00p 598.00p 585.00p 592.50p 5733
25/11/2011 585.00p 592.50p 585.00p 592.50p 264
24/11/2011 585.50p 619.50p 585.50p 602.50p 37730
23/11/2011 593.00p 619.50p 589.20p 592.50p 60671
22/11/2011 584.50p 599.75p 584.50p 592.25p 15334
21/11/2011 600.00p 600.00p 584.50p 592.25p 2596
18/11/2011 590.00p 600.00p 590.00p 595.00p 2362
17/11/2011 600.00p 618.03p 590.00p 595.00p 5637
16/11/2011 595.00p 599.25p 592.50p 597.50p 2070
15/11/2011 600.00p 605.00p 595.00p 597.50p 8050
14/11/2011 598.05p 598.05p 592.50p 592.50p 331
11/11/2011 590.00p 592.50p 590.00p 592.50p 85192
10/11/2011 590.00p 597.40p 580.00p 590.00p 12754
09/11/2011 565.00p 575.00p 565.00p 575.00p 26822
08/11/2011 575.00p 595.45p 575.00p 582.50p 8014
07/11/2011 595.45p 595.45p 575.61p 587.50p 142909
04/11/2011 565.00p 582.50p 565.00p 582.50p 265
03/11/2011 565.00p 586.75p 565.00p 577.50p 1934
02/11/2011 575.50p 600.00p 569.83p 595.00p 5640
01/11/2011 562.00p 575.75p 562.00p 575.75p 1173
31/10/2011 580.00p 585.50p 560.00p 560.00p 3021
28/10/2011 580.00p 585.50p 580.00p 585.00p 563
27/10/2011 581.01p 585.00p 581.01p 585.00p 2877
26/10/2011 590.00p 590.00p 582.50p 582.50p 2177
25/10/2011 581.50p 599.50p 581.50p 585.00p 10264
24/10/2011 580.50p 583.50p 580.50p 583.50p 2344
21/10/2011 604.50p 612.62p 580.50p 592.50p 44768
20/10/2011 600.00p 608.27p 600.00p 605.00p 3899
19/10/2011 600.00p 607.50p 600.00p 607.50p 27230
18/10/2011 608.30p 609.15p 592.00p 608.50p 5061
17/10/2011 600.58p 606.50p 600.58p 606.50p 2795
14/10/2011 609.86p 611.16p 594.79p 602.50p 1836
13/10/2011 612.03p 612.03p 605.00p 605.00p 200
12/10/2011 608.30p 608.30p 590.50p 602.50p 3666
11/10/2011 590.00p 602.50p 590.00p 602.50p 36969
10/10/2011 600.00p 600.00p 595.00p 595.00p 1810
07/10/2011 602.60p 602.60p 591.03p 592.50p 43994
06/10/2011 598.00p 598.00p 589.29p 591.50p 1432
05/10/2011 590.00p 604.00p 589.91p 593.00p 13231
04/10/2011 588.50p 597.00p 586.00p 586.00p 8326
03/10/2011 602.00p 604.50p 586.64p 595.00p 5138
30/09/2011 585.50p 608.00p 585.00p 590.00p 11105
29/09/2011 603.06p 603.06p 587.00p 595.00p 10100
28/09/2011 580.00p 595.00p 577.00p 590.00p 62779
27/09/2011 574.10p 580.00p 574.10p 575.00p 3192
26/09/2011 567.02p 570.00p 567.02p 570.00p 1818
23/09/2011 574.50p 574.50p 555.00p 561.00p 3420
22/09/2011 568.00p 585.00p 559.00p 559.00p 11884
21/09/2011 570.00p 580.00p 570.00p 576.75p 2411
20/09/2011 565.00p 580.00p 540.00p 575.00p 21638
19/09/2011 554.50p 555.00p 540.00p 540.00p 328449
16/09/2011 545.00p 545.00p 545.00p 545.00p 120001
15/09/2011 542.50p 552.00p 535.00p 535.00p 13169
14/09/2011 531.82p 542.50p 531.38p 536.25p 4492
13/09/2011 537.62p 542.50p 537.62p 538.75p 19925
12/09/2011 525.00p 538.25p 525.00p 538.25p 2325
09/09/2011 531.10p 536.25p 531.10p 536.25p 2578
08/09/2011 540.00p 540.00p 530.96p 535.00p 8000
07/09/2011 515.00p 540.00p 515.00p 540.00p 46106
06/09/2011 517.93p 520.50p 517.93p 520.50p 2629
05/09/2011 523.00p 528.00p 522.88p 526.00p 23995
02/09/2011 515.00p 530.00p 494.31p 530.00p 21882
01/09/2011 495.00p 510.00p 490.00p 504.37p 12859
31/08/2011 461.50p 505.00p 446.50p 505.00p 84438
30/08/2011 488.50p 488.50p 446.50p 446.50p 47541
26/08/2011 465.00p 476.50p 449.50p 449.50p 5960
25/08/2011 478.00p 482.00p 476.50p 476.50p 2507
24/08/2011 474.00p 474.00p 474.00p 474.00p 450
23/08/2011 480.00p 480.00p 460.00p 462.00p 8863
22/08/2011 502.50p 510.00p 480.00p 480.00p 914
19/08/2011 495.00p 510.00p 471.00p 510.00p 470273
18/08/2011 500.00p 519.50p 470.00p 471.00p 7503
17/08/2011 524.50p 529.05p 519.50p 519.50p 4890
16/08/2011 539.62p 539.62p 500.00p 517.50p 5070
15/08/2011 535.09p 539.62p 519.88p 537.25p 5116
12/08/2011 532.00p 544.36p 500.00p 538.25p 12551
11/08/2011 520.00p 536.50p 500.00p 500.00p 8005
10/08/2011 522.50p 539.50p 483.00p 509.75p 16717
09/08/2011 490.00p 517.84p 475.92p 483.00p 21121
08/08/2011 525.00p 545.75p 482.50p 485.00p 38360
05/08/2011 546.00p 560.00p 522.50p 525.00p 7532
04/08/2011 557.50p 566.60p 557.50p 560.00p 38907
03/08/2011 550.50p 566.58p 550.50p 560.00p 2600
02/08/2011 559.50p 565.25p 555.00p 555.00p 37148
01/08/2011 565.00p 571.25p 565.00p 565.00p 81501
29/07/2011 570.00p 570.00p 562.00p 566.75p 26939
28/07/2011 560.50p 570.25p 558.00p 570.25p 31565
27/07/2011 560.00p 569.90p 560.00p 569.25p 3027
26/07/2011 561.65p 570.50p 560.00p 560.00p 15043
25/07/2011 575.50p 577.15p 562.66p 565.00p 3884
22/07/2011 590.00p 592.80p 575.00p 575.00p 29661
21/07/2011 585.00p 591.06p 585.00p 585.00p 5530
20/07/2011 590.00p 593.00p 585.00p 585.00p 2690
19/07/2011 590.00p 594.40p 575.00p 575.00p 3741
18/07/2011 573.86p 573.86p 566.25p 566.25p 1275
15/07/2011 565.00p 565.00p 560.50p 560.50p 500
14/07/2011 582.80p 582.80p 565.00p 565.00p 204925
13/07/2011 565.40p 575.00p 565.00p 565.00p 3007
12/07/2011 565.00p 565.00p 565.00p 565.00p 131300
11/07/2011 569.04p 582.80p 565.00p 565.00p 1084
08/07/2011 565.00p 582.80p 565.00p 565.00p 4051
07/07/2011 573.46p 573.90p 568.03p 570.00p 2302
06/07/2011 573.90p 573.90p 565.00p 570.00p 2230
05/07/2011 569.39p 578.35p 565.00p 572.25p 239348
04/07/2011 580.00p 594.50p 572.25p 572.25p 1888
01/07/2011 589.50p 590.00p 584.75p 584.75p 0
30/06/2011 589.50p 590.00p 589.50p 590.00p 3102
29/06/2011 589.50p 589.50p 583.00p 584.75p 5330

*Close Price adjusted for both dividends and splits