Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2011 577.50p 585.90p 570.15p 573.50p 29687
18/02/2011 590.00p 590.00p 580.00p 581.00p 23983
17/02/2011 575.00p 575.00p 572.50p 572.50p 3950
16/02/2011 577.45p 581.00p 575.00p 575.00p 8452
15/02/2011 580.99p 581.00p 577.01p 581.00p 1386
14/02/2011 583.40p 583.40p 577.24p 581.00p 2146
11/02/2011 575.79p 583.40p 575.79p 581.00p 1582
10/02/2011 585.00p 585.00p 578.13p 580.00p 8211
09/02/2011 580.00p 584.75p 575.00p 581.00p 1699
08/02/2011 580.00p 583.99p 575.00p 575.00p 10789
07/02/2011 583.99p 583.99p 580.15p 582.50p 2276
04/02/2011 580.00p 584.50p 575.56p 580.00p 25188
03/02/2011 582.12p 582.12p 576.20p 579.00p 19550
02/02/2011 575.56p 585.00p 575.56p 580.00p 38326
01/02/2011 579.00p 581.58p 575.42p 580.00p 2011
31/01/2011 580.00p 582.12p 575.23p 579.00p 5731
28/01/2011 585.00p 589.50p 580.00p 580.00p 18667
27/01/2011 585.00p 587.18p 585.00p 585.00p 1423
26/01/2011 585.00p 589.72p 580.78p 585.00p 3085
25/01/2011 580.00p 590.00p 580.00p 585.00p 112710
24/01/2011 580.00p 585.00p 580.00p 580.00p 124663
21/01/2011 579.50p 584.50p 575.00p 580.00p 5396
20/01/2011 582.00p 583.00p 575.00p 579.50p 24716
19/01/2011 589.00p 589.00p 579.18p 582.00p 70614
18/01/2011 578.50p 589.00p 575.09p 589.00p 21993
17/01/2011 586.50p 586.50p 583.50p 583.50p 7000
14/01/2011 589.42p 589.42p 578.84p 581.00p 4477
13/01/2011 585.00p 590.20p 578.25p 581.00p 14211
12/01/2011 586.93p 592.64p 586.93p 587.50p 1089
11/01/2011 598.00p 598.00p 589.50p 589.50p 355731
10/01/2011 605.00p 613.55p 599.00p 605.00p 3433
07/01/2011 605.00p 613.55p 605.00p 605.00p 971
06/01/2011 605.00p 609.75p 605.00p 605.00p 8912
05/01/2011 609.50p 610.25p 595.98p 605.00p 12279
04/01/2011 590.00p 604.62p 590.00p 590.00p 3694
31/12/2010 590.50p 605.00p 590.00p 600.00p 4352
30/12/2010 590.00p 607.83p 590.00p 590.00p 5560
29/12/2010 600.00p 600.00p 600.00p 600.00p 0
24/12/2010 600.00p 607.83p 600.00p 600.00p 1161
23/12/2010 600.00p 606.63p 592.50p 600.00p 282
22/12/2010 605.00p 611.22p 595.00p 600.00p 516
21/12/2010 605.00p 614.48p 605.00p 605.00p 1600
20/12/2010 602.50p 605.00p 602.50p 605.00p 0
17/12/2010 590.50p 614.50p 590.50p 602.50p 3956
16/12/2010 602.50p 608.50p 590.50p 602.50p 1092
15/12/2010 603.50p 608.50p 590.50p 602.50p 1632
14/12/2010 600.00p 608.50p 600.00p 603.50p 500
13/12/2010 600.00p 608.50p 585.03p 600.00p 2486
10/12/2010 602.50p 602.50p 590.00p 602.50p 43
09/12/2010 602.50p 615.00p 592.00p 602.50p 3672
08/12/2010 602.50p 608.75p 593.00p 602.50p 5274
07/12/2010 600.00p 610.00p 596.00p 602.50p 4816
06/12/2010 600.00p 605.00p 600.00p 600.00p 840
03/12/2010 602.50p 605.00p 590.00p 600.00p 9827
02/12/2010 600.00p 606.25p 600.00p 602.50p 2685
01/12/2010 600.00p 606.25p 595.00p 602.50p 7817
30/11/2010 600.00p 606.25p 595.00p 602.50p 1131
29/11/2010 600.00p 610.00p 590.00p 602.50p 4553
26/11/2010 595.00p 597.50p 595.00p 595.00p 550
25/11/2010 595.00p 597.50p 595.00p 595.00p 775
24/11/2010 595.00p 598.00p 590.00p 595.00p 4090
23/11/2010 595.00p 598.00p 590.00p 595.00p 850
22/11/2010 595.00p 598.00p 590.00p 595.00p 3787
19/11/2010 602.50p 610.00p 602.50p 602.50p 814
18/11/2010 602.50p 605.00p 602.50p 602.50p 2685
17/11/2010 602.50p 611.75p 602.50p 602.50p 80
16/11/2010 602.50p 607.50p 591.00p 602.50p 7472
15/11/2010 602.50p 611.25p 592.50p 602.50p 4815
12/11/2010 602.50p 602.50p 590.00p 602.50p 22415
11/11/2010 602.50p 611.75p 590.00p 602.50p 7940
10/11/2010 602.50p 613.00p 592.00p 602.50p 12465
09/11/2010 602.50p 612.50p 592.50p 602.50p 2357
08/11/2010 602.50p 611.75p 592.50p 602.50p 6757
05/11/2010 602.50p 611.75p 595.00p 602.50p 4791
04/11/2010 602.50p 611.75p 592.50p 602.50p 2771
03/11/2010 602.50p 602.50p 595.00p 602.50p 36
02/11/2010 592.50p 615.00p 590.00p 602.50p 303264
01/11/2010 586.50p 586.50p 586.50p 586.50p 0
29/10/2010 586.50p 591.10p 577.30p 586.50p 831
28/10/2010 586.50p 598.00p 575.00p 586.50p 4978
27/10/2010 582.00p 592.00p 580.75p 586.50p 2522
26/10/2010 582.00p 592.00p 582.00p 582.00p 2108
25/10/2010 568.50p 590.00p 565.00p 582.00p 9789
22/10/2010 568.50p 573.70p 565.00p 568.50p 4875
21/10/2010 566.00p 575.00p 559.15p 568.50p 56193
20/10/2010 561.50p 570.00p 560.80p 566.00p 18699
19/10/2010 559.00p 566.70p 556.00p 561.50p 8310
18/10/2010 551.00p 565.70p 547.30p 558.00p 3825
15/10/2010 551.00p 559.80p 551.00p 551.00p 1329
14/10/2010 551.00p 559.80p 542.20p 551.00p 5269
13/10/2010 551.00p 559.80p 551.00p 551.00p 909
12/10/2010 551.00p 562.00p 551.00p 551.00p 50
11/10/2010 551.00p 559.80p 544.40p 551.00p 400
08/10/2010 547.50p 561.00p 542.50p 551.00p 4344
07/10/2010 546.50p 558.00p 542.00p 550.00p 6958
06/10/2010 543.50p 557.30p 533.00p 546.50p 47968
05/10/2010 545.00p 550.00p 525.00p 541.00p 662198
04/10/2010 550.00p 555.00p 547.50p 547.50p 3350
01/10/2010 550.00p 550.00p 543.00p 550.00p 1000
30/09/2010 552.50p 560.00p 542.00p 550.00p 30002
29/09/2010 551.00p 561.75p 551.00p 552.50p 4426
28/09/2010 565.00p 568.70p 543.75p 551.00p 18887
27/09/2010 532.50p 568.00p 532.50p 560.00p 32034
24/09/2010 532.50p 544.50p 520.00p 532.50p 6146
23/09/2010 530.00p 544.70p 523.00p 532.50p 22617
22/09/2010 541.00p 550.00p 520.00p 530.00p 57840
21/09/2010 522.50p 553.00p 522.50p 541.00p 138901
20/09/2010 510.00p 530.00p 510.00p 522.50p 13312
17/09/2010 510.00p 520.00p 510.00p 510.00p 70472
16/09/2010 488.50p 520.00p 488.50p 510.00p 210646
15/09/2010 484.00p 495.00p 482.00p 488.50p 13888
14/09/2010 484.00p 488.00p 482.00p 484.00p 6926
13/09/2010 484.00p 488.00p 482.00p 484.00p 114881
10/09/2010 470.00p 495.00p 470.00p 484.00p 26450
09/09/2010 445.00p 476.42p 445.00p 467.50p 157577
08/09/2010 430.00p 450.00p 430.00p 445.00p 27327
07/09/2010 402.00p 432.84p 400.00p 430.00p 118813
06/09/2010 396.00p 407.00p 394.08p 401.00p 870731
03/09/2010 388.00p 391.00p 388.00p 388.00p 3300
02/09/2010 388.50p 390.00p 385.00p 388.00p 110300
01/09/2010 388.50p 390.53p 385.00p 388.50p 11513
31/08/2010 389.00p 391.00p 389.00p 390.00p 7825
27/08/2010 391.50p 393.97p 383.00p 390.00p 20171
26/08/2010 391.50p 391.50p 391.50p 391.50p 0
25/08/2010 391.50p 391.50p 391.50p 391.50p 0
24/08/2010 391.50p 393.97p 391.50p 391.50p 1247
23/08/2010 391.50p 394.00p 390.00p 391.50p 12750
20/08/2010 391.50p 393.97p 385.00p 391.50p 830
19/08/2010 391.50p 391.50p 385.00p 391.50p 267
18/08/2010 395.00p 396.90p 390.00p 395.00p 7500
17/08/2010 395.00p 395.00p 390.00p 395.00p 693
16/08/2010 395.00p 395.00p 390.00p 395.00p 3174
13/08/2010 395.00p 396.90p 390.00p 395.00p 6398
12/08/2010 395.00p 396.90p 390.00p 395.00p 580
11/08/2010 395.00p 396.90p 395.00p 395.00p 5750
10/08/2010 395.00p 395.00p 395.00p 395.00p 0
09/08/2010 395.00p 395.00p 395.00p 395.00p 0
06/08/2010 395.00p 397.00p 392.00p 395.00p 3650
05/08/2010 395.00p 398.00p 395.00p 395.00p 5500
04/08/2010 395.00p 395.00p 395.00p 395.00p 0
03/08/2010 395.00p 395.00p 395.00p 395.00p 0
02/08/2010 395.00p 395.00p 395.00p 395.00p 0
30/07/2010 395.00p 396.90p 395.00p 395.00p 9363
29/07/2010 395.00p 396.90p 395.00p 395.00p 763
28/07/2010 395.00p 395.00p 395.00p 395.00p 0
27/07/2010 395.00p 395.00p 386.50p 395.00p 9279
26/07/2010 395.00p 397.40p 390.00p 395.00p 6207
23/07/2010 396.00p 396.00p 390.00p 395.00p 7000
22/07/2010 396.00p 398.88p 396.00p 396.00p 2854
21/07/2010 396.00p 396.00p 390.00p 396.00p 65
20/07/2010 396.00p 402.00p 396.00p 396.00p 125
19/07/2010 396.00p 396.00p 396.00p 396.00p 0
16/07/2010 396.00p 396.00p 390.00p 396.00p 668
15/07/2010 400.00p 400.00p 395.00p 396.00p 9202
14/07/2010 405.00p 407.00p 395.00p 400.00p 10120
13/07/2010 400.00p 403.90p 400.00p 400.00p 5343
12/07/2010 400.00p 400.00p 400.00p 400.00p 17434
09/07/2010 400.00p 403.90p 400.00p 400.00p 2200
08/07/2010 397.50p 400.00p 395.00p 400.00p 1080
07/07/2010 400.00p 400.00p 395.00p 400.00p 625
06/07/2010 400.00p 400.00p 400.00p 400.00p 0
05/07/2010 400.00p 400.00p 400.00p 400.00p 6100
02/07/2010 400.00p 400.00p 400.00p 400.00p 0
01/07/2010 402.50p 402.50p 395.20p 400.00p 3275
30/06/2010 404.00p 404.00p 400.00p 402.50p 363
29/06/2010 407.50p 409.45p 400.00p 404.00p 9303
28/06/2010 410.00p 410.00p 407.50p 407.50p 0
25/06/2010 410.00p 413.00p 410.00p 410.00p 36
24/06/2010 410.00p 410.00p 410.00p 410.00p 24934
23/06/2010 413.50p 413.50p 407.00p 410.00p 7572
22/06/2010 411.00p 411.00p 411.00p 411.00p 2000
21/06/2010 410.00p 414.12p 407.16p 411.00p 7262
18/06/2010 411.50p 415.00p 407.00p 410.00p 1916
17/06/2010 411.50p 416.57p 407.60p 411.50p 3211
16/06/2010 412.50p 412.50p 411.50p 411.50p 0
15/06/2010 412.50p 412.50p 412.50p 412.50p 0
14/06/2010 412.50p 418.35p 405.30p 412.50p 7542
11/06/2010 412.50p 418.00p 408.00p 412.50p 2335
10/06/2010 410.00p 419.00p 405.20p 412.50p 6351
09/06/2010 410.00p 414.50p 410.00p 410.00p 3853
08/06/2010 407.50p 414.70p 407.50p 410.00p 236
07/06/2010 407.50p 414.70p 407.50p 407.50p 4533
04/06/2010 405.00p 410.00p 403.50p 406.00p 220825
03/06/2010 402.50p 410.00p 398.00p 405.00p 5291
02/06/2010 402.50p 409.80p 397.25p 402.50p 589
01/06/2010 405.00p 410.00p 401.50p 405.00p 2891
28/05/2010 405.00p 409.10p 405.00p 405.00p 2203
27/05/2010 405.00p 409.10p 403.33p 405.00p 2321
26/05/2010 408.50p 409.67p 407.33p 408.50p 3725
25/05/2010 409.50p 409.67p 408.00p 408.50p 3935
24/05/2010 411.00p 411.00p 409.50p 409.50p 1200
21/05/2010 413.50p 413.50p 410.67p 411.00p 3148
20/05/2010 412.50p 413.50p 412.50p 413.50p 3356
19/05/2010 416.00p 420.00p 412.28p 412.50p 5194
18/05/2010 413.50p 422.00p 413.50p 416.00p 3685
17/05/2010 413.50p 418.83p 413.50p 413.50p 3500
14/05/2010 413.50p 413.50p 413.50p 413.50p 0
13/05/2010 413.50p 420.00p 410.00p 413.50p 249763
12/05/2010 412.50p 420.00p 412.50p 413.50p 5229
11/05/2010 407.50p 418.00p 407.50p 412.50p 2200

*Close Price adjusted for both dividends and splits