Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 2,175.00p 2,200.00p 2,150.00p 2,170.00p 102610
07/02/2024 2,140.00p 2,200.00p 2,140.00p 2,180.00p 73992
06/02/2024 2,135.00p 2,160.00p 2,110.00p 2,140.00p 26263
05/02/2024 2,125.00p 2,175.00p 2,110.00p 2,140.00p 45861
02/02/2024 2,065.00p 2,150.00p 2,065.00p 2,110.00p 47741
01/02/2024 2,160.00p 2,168.80p 2,050.00p 2,110.00p 142850
31/01/2024 2,155.00p 2,200.00p 2,128.00p 2,150.00p 129435
30/01/2024 2,085.00p 2,150.00p 2,085.00p 2,150.00p 192996
29/01/2024 2,070.00p 2,100.00p 2,050.00p 2,100.00p 95286
26/01/2024 2,045.00p 2,100.00p 1,995.00p 2,090.00p 108509
25/01/2024 2,015.00p 2,070.00p 2,000.00p 2,070.00p 323964
24/01/2024 1,995.00p 2,030.00p 1,977.50p 2,030.00p 259434
23/01/2024 1,995.00p 2,020.00p 1,970.00p 2,020.00p 285971
22/01/2024 1,950.00p 2,050.00p 1,950.00p 2,000.00p 195730
19/01/2024 1,875.00p 1,970.00p 1,859.00p 1,970.00p 637955
18/01/2024 1,835.00p 1,870.00p 1,820.00p 1,870.00p 788202
17/01/2024 1,847.50p 1,855.00p 1,805.00p 1,835.00p 420891
16/01/2024 1,780.00p 1,850.00p 1,776.00p 1,805.00p 120705
15/01/2024 1,785.00p 1,795.00p 1,750.00p 1,780.00p 63768
12/01/2024 1,785.00p 1,825.00p 1,760.00p 1,780.00p 5224
11/01/2024 1,770.00p 1,800.00p 1,750.00p 1,780.00p 63230
10/01/2024 1,775.00p 1,794.44p 1,750.00p 1,790.00p 11343
09/01/2024 1,730.00p 1,800.00p 1,700.00p 1,790.00p 11950
08/01/2024 1,740.00p 1,760.00p 1,720.00p 1,740.00p 12164
05/01/2024 1,750.00p 1,760.00p 1,740.00p 1,760.00p 17443
04/01/2024 1,740.00p 1,760.00p 1,720.00p 1,760.00p 103040
03/01/2024 1,755.00p 1,790.00p 1,720.00p 1,750.00p 26551
02/01/2024 1,755.00p 1,790.00p 1,720.00p 1,720.00p 10327
29/12/2023 1,755.00p 1,789.50p 1,720.00p 1,750.00p 6784
28/12/2023 1,745.00p 1,789.50p 1,720.00p 1,740.00p 68810
27/12/2023 1,800.00p 1,800.00p 1,700.00p 1,700.00p 21666
22/12/2023 1,800.00p 1,820.00p 1,780.00p 1,800.00p 12926
21/12/2023 1,800.00p 1,815.00p 1,745.00p 1,785.00p 22250
20/12/2023 1,820.00p 1,835.00p 1,780.00p 1,780.00p 33780
19/12/2023 1,820.00p 1,840.00p 1,765.00p 1,830.00p 85556
18/12/2023 1,775.00p 1,840.00p 1,750.00p 1,840.00p 81388
15/12/2023 1,752.50p 1,800.00p 1,710.00p 1,800.00p 42855
14/12/2023 1,752.50p 1,800.00p 1,705.00p 1,730.00p 41285
13/12/2023 1,655.00p 1,750.00p 1,630.00p 1,725.00p 38772
12/12/2023 1,635.00p 1,679.56p 1,620.00p 1,670.00p 41568
11/12/2023 1,635.00p 1,645.51p 1,620.00p 1,640.00p 224407
08/12/2023 1,635.00p 1,670.00p 1,620.00p 1,645.00p 28303
07/12/2023 1,635.00p 1,650.00p 1,620.00p 1,620.00p 148148
06/12/2023 1,647.50p 1,655.00p 1,620.00p 1,620.00p 14476
05/12/2023 1,652.50p 1,659.00p 1,635.00p 1,645.00p 84454
04/12/2023 1,640.00p 1,655.00p 1,635.00p 1,645.00p 22055
01/12/2023 1,640.00p 1,660.00p 1,620.00p 1,650.00p 120374
30/11/2023 1,640.00p 1,660.00p 1,625.00p 1,635.00p 91960
29/11/2023 1,640.00p 1,659.00p 1,620.00p 1,635.00p 146909
28/11/2023 1,640.00p 1,660.00p 1,620.00p 1,635.00p 113195
27/11/2023 1,640.00p 1,648.00p 1,620.00p 1,630.00p 60645
24/11/2023 1,630.00p 1,650.00p 1,610.00p 1,630.00p 16604
23/11/2023 1,630.00p 1,670.00p 1,590.00p 1,590.00p 15997
22/11/2023 1,620.00p 1,650.00p 1,610.00p 1,640.00p 60671
21/11/2023 1,620.00p 1,625.00p 1,610.00p 1,610.00p 155613
20/11/2023 1,635.00p 1,635.00p 1,610.00p 1,610.00p 60353
17/11/2023 1,645.00p 1,655.03p 1,620.00p 1,650.00p 58828
16/11/2023 1,650.00p 1,679.40p 1,600.00p 1,630.00p 77285
15/11/2023 1,650.00p 1,662.17p 1,600.00p 1,625.00p 19042
14/11/2023 1,665.00p 1,685.00p 1,600.00p 1,610.00p 54062
13/11/2023 1,665.00p 1,700.00p 1,650.00p 1,660.00p 45293
10/11/2023 1,625.00p 1,687.73p 1,617.00p 1,660.00p 15222
09/11/2023 1,625.00p 1,650.00p 1,600.00p 1,640.00p 44887
08/11/2023 1,660.00p 1,660.00p 1,607.50p 1,610.00p 31531
07/11/2023 1,645.00p 1,681.00p 1,620.00p 1,630.00p 89421
06/11/2023 1,615.00p 1,668.50p 1,610.00p 1,650.00p 42472
03/11/2023 1,625.00p 1,647.90p 1,580.00p 1,615.00p 205039
02/11/2023 1,605.00p 1,650.00p 1,570.00p 1,620.00p 109507
01/11/2023 1,605.00p 1,620.00p 1,570.00p 1,620.00p 365057
31/10/2023 1,590.00p 1,610.00p 1,570.00p 1,585.00p 94337
30/10/2023 1,620.00p 1,620.00p 1,580.00p 1,580.00p 38481
27/10/2023 1,615.00p 1,632.50p 1,600.00p 1,610.00p 109884
26/10/2023 1,575.00p 1,629.40p 1,540.00p 1,610.00p 56931
25/10/2023 1,545.00p 1,610.00p 1,520.00p 1,585.00p 26766
24/10/2023 1,550.00p 1,560.00p 1,540.00p 1,545.00p 36893
23/10/2023 1,550.00p 1,555.00p 1,520.00p 1,550.00p 88209
20/10/2023 1,550.00p 1,577.00p 1,520.00p 1,550.00p 22968
19/10/2023 1,537.50p 1,565.00p 1,530.00p 1,550.00p 45081
18/10/2023 1,537.50p 1,565.00p 1,510.00p 1,515.00p 60931
17/10/2023 1,495.00p 1,550.00p 1,495.00p 1,510.00p 37587
16/10/2023 1,520.00p 1,530.00p 1,472.00p 1,495.00p 40127
13/10/2023 1,520.00p 1,532.50p 1,500.00p 1,500.00p 27324
12/10/2023 1,520.00p 1,530.00p 1,500.00p 1,510.00p 25055
11/10/2023 1,495.00p 1,539.50p 1,470.00p 1,530.00p 31415
10/10/2023 1,495.00p 1,536.00p 1,420.00p 1,495.00p 24068
09/10/2023 1,475.00p 1,537.50p 1,450.00p 1,490.00p 188824
06/10/2023 1,410.00p 1,440.00p 1,380.00p 1,440.00p 23401
05/10/2023 1,402.50p 1,430.00p 1,380.00p 1,415.00p 64413
04/10/2023 1,500.00p 1,500.00p 1,340.71p 1,400.00p 69700
03/10/2023 1,505.00p 1,509.20p 1,470.00p 1,495.00p 74435
02/10/2023 1,505.00p 1,520.00p 1,490.00p 1,490.00p 73178
29/09/2023 1,490.00p 1,520.00p 1,490.00p 1,500.00p 30473
28/09/2023 1,495.00p 1,510.00p 1,470.00p 1,510.00p 20049
27/09/2023 1,512.50p 1,512.50p 1,460.00p 1,490.00p 67945
26/09/2023 1,522.50p 1,545.00p 1,480.00p 1,517.50p 19154
25/09/2023 1,525.00p 1,550.00p 1,495.00p 1,495.00p 21326
22/09/2023 1,612.50p 1,612.50p 1,504.17p 1,510.00p 40842
21/09/2023 1,590.00p 1,645.00p 1,550.00p 1,585.00p 48935
20/09/2023 1,600.00p 1,600.00p 1,550.00p 1,575.00p 8550
19/09/2023 1,600.00p 1,640.00p 1,560.00p 1,600.00p 31185
18/09/2023 1,585.00p 1,617.25p 1,550.00p 1,550.00p 16729
15/09/2023 1,587.50p 1,634.00p 1,550.00p 1,580.00p 78937
14/09/2023 1,582.50p 1,622.75p 1,555.00p 1,610.00p 360346
13/09/2023 1,582.50p 1,614.00p 1,550.00p 1,580.00p 11951
12/09/2023 1,557.50p 1,620.00p 1,525.00p 1,600.00p 21120
11/09/2023 1,547.50p 1,580.00p 1,525.00p 1,580.00p 10866
08/09/2023 1,502.50p 1,570.00p 1,500.00p 1,547.50p 77434
07/09/2023 1,485.00p 1,530.00p 1,450.00p 1,530.00p 26391
06/09/2023 1,500.00p 1,547.75p 1,460.00p 1,485.00p 9332
05/09/2023 1,440.00p 1,525.00p 1,420.00p 1,500.00p 407088
04/09/2023 1,387.50p 1,430.00p 1,352.00p 1,385.00p 31399
01/09/2023 1,377.50p 1,425.00p 1,325.00p 1,375.00p 68807
31/08/2023 1,365.00p 1,420.00p 1,330.00p 1,420.00p 17314
30/08/2023 1,365.00p 1,394.00p 1,330.00p 1,390.00p 112731
29/08/2023 1,390.00p 1,400.00p 1,350.00p 1,400.00p 25250
25/08/2023 1,415.00p 1,417.50p 1,380.00p 1,390.00p 16829
24/08/2023 1,355.00p 1,422.50p 1,330.00p 1,400.00p 30591
23/08/2023 1,345.00p 1,380.00p 1,330.00p 1,380.00p 15597
22/08/2023 1,345.00p 1,360.00p 1,330.00p 1,360.00p 111907
21/08/2023 1,370.00p 1,370.00p 1,332.00p 1,360.00p 117760
18/08/2023 1,370.00p 1,375.00p 1,340.00p 1,375.00p 7376
17/08/2023 1,370.00p 1,380.00p 1,340.00p 1,370.00p 14636
16/08/2023 1,360.00p 1,380.00p 1,340.00p 1,370.00p 39085
15/08/2023 1,355.00p 1,380.00p 1,330.00p 1,360.00p 21475
14/08/2023 1,355.00p 1,370.00p 1,337.00p 1,370.00p 10572
11/08/2023 1,345.00p 1,366.00p 1,305.00p 1,350.00p 12875
10/08/2023 1,365.00p 1,415.00p 1,346.00p 1,415.00p 23857
09/08/2023 1,355.00p 1,400.00p 1,315.00p 1,360.00p 52409
08/08/2023 1,360.00p 1,390.00p 1,310.00p 1,345.00p 89006
07/08/2023 1,370.00p 1,390.00p 1,320.00p 1,360.00p 10318
04/08/2023 1,360.00p 1,390.00p 1,320.00p 1,360.00p 12391
03/08/2023 1,350.00p 1,350.00p 1,320.00p 1,347.50p 4590
02/08/2023 1,342.50p 1,350.00p 1,310.00p 1,350.00p 16694
01/08/2023 1,380.00p 1,380.00p 1,290.00p 1,330.00p 33107
31/07/2023 1,380.00p 1,425.00p 1,360.00p 1,370.00p 19779
28/07/2023 1,487.50p 1,500.00p 1,360.00p 1,370.00p 28499
27/07/2023 1,525.00p 1,530.00p 1,480.00p 1,487.50p 10841
26/07/2023 1,495.00p 1,550.00p 1,490.00p 1,510.00p 32343
25/07/2023 1,490.00p 1,500.00p 1,480.00p 1,500.00p 44784
24/07/2023 1,520.00p 1,525.00p 1,480.00p 1,480.00p 76043
21/07/2023 1,545.00p 1,550.00p 1,510.00p 1,520.00p 78509
20/07/2023 1,545.00p 1,550.00p 1,535.00p 1,550.00p 33872
19/07/2023 1,530.00p 1,580.00p 1,507.17p 1,545.00p 27044
18/07/2023 1,525.00p 1,540.00p 1,493.33p 1,540.00p 33696
17/07/2023 1,485.00p 1,562.00p 1,420.00p 1,510.00p 367056
14/07/2023 1,450.00p 1,480.00p 1,420.00p 1,460.00p 55901
13/07/2023 1,470.00p 1,472.00p 1,420.00p 1,460.00p 19771
12/07/2023 1,460.00p 1,474.00p 1,430.00p 1,470.00p 21508
11/07/2023 1,475.00p 1,492.00p 1,450.00p 1,475.00p 48878
10/07/2023 1,430.00p 1,474.00p 1,417.00p 1,460.00p 35956
07/07/2023 1,430.00p 1,460.00p 1,400.00p 1,440.00p 163146
06/07/2023 1,417.50p 1,460.00p 1,400.00p 1,440.00p 19506
05/07/2023 1,380.00p 1,451.00p 1,360.00p 1,420.00p 41444
04/07/2023 1,380.00p 1,395.00p 1,360.00p 1,395.00p 114493
03/07/2023 1,370.00p 1,400.00p 1,355.00p 1,400.00p 22066
30/06/2023 1,347.50p 1,388.00p 1,320.00p 1,365.00p 21113
29/06/2023 1,347.50p 1,375.00p 1,330.00p 1,360.00p 12091
28/06/2023 1,440.00p 1,440.00p 1,312.00p 1,360.00p 55619
27/06/2023 1,440.00p 1,450.00p 1,400.00p 1,430.00p 19789
26/06/2023 1,455.00p 1,474.00p 1,400.00p 1,440.00p 41580
23/06/2023 1,475.00p 1,480.00p 1,420.00p 1,480.00p 14398
22/06/2023 1,500.00p 1,520.00p 1,450.00p 1,450.00p 29451
21/06/2023 1,490.00p 1,520.00p 1,464.49p 1,510.00p 46763
20/06/2023 1,510.00p 1,520.00p 1,480.00p 1,490.00p 12617
19/06/2023 1,510.00p 1,520.00p 1,500.00p 1,505.00p 26417
16/06/2023 1,500.00p 1,515.00p 1,470.00p 1,515.00p 109767
15/06/2023 1,515.00p 1,595.00p 1,470.30p 1,595.00p 20193
14/06/2023 1,515.00p 1,529.40p 1,510.00p 1,515.00p 54600
13/06/2023 1,540.00p 1,560.00p 1,510.00p 1,535.00p 48593
12/06/2023 1,550.00p 1,569.90p 1,510.00p 1,535.00p 20379
09/06/2023 1,550.00p 1,600.00p 1,550.00p 1,600.00p 27602
08/06/2023 1,585.00p 1,645.00p 1,568.00p 1,570.00p 69706
07/06/2023 1,555.00p 1,600.00p 1,510.00p 1,590.00p 33922
06/06/2023 1,502.50p 1,599.10p 1,490.00p 1,560.00p 26253
05/06/2023 1,440.00p 1,509.00p 1,440.00p 1,490.00p 105661
02/06/2023 1,430.00p 1,450.00p 1,420.00p 1,440.00p 14343
01/06/2023 1,387.50p 1,440.00p 1,387.50p 1,430.00p 12195
31/05/2023 1,330.00p 1,415.00p 1,291.00p 1,415.00p 172816
30/05/2023 1,320.00p 1,350.00p 1,320.00p 1,320.00p 66289
26/05/2023 1,360.00p 1,365.00p 1,290.00p 1,330.00p 175501
25/05/2023 1,380.00p 1,390.00p 1,322.00p 1,360.00p 118849
24/05/2023 1,425.00p 1,434.00p 1,370.00p 1,370.00p 28341
23/05/2023 1,450.00p 1,480.00p 1,412.00p 1,440.00p 28071
22/05/2023 1,445.00p 1,477.90p 1,400.00p 1,400.00p 80391
19/05/2023 1,500.00p 1,500.00p 1,433.10p 1,475.00p 20046
18/05/2023 1,550.00p 1,550.00p 1,480.00p 1,500.00p 1065013
17/05/2023 1,580.00p 1,580.00p 1,540.00p 1,540.00p 20309
16/05/2023 1,615.00p 1,660.00p 1,570.00p 1,590.00p 37341
15/05/2023 1,555.00p 1,635.00p 1,555.00p 1,635.00p 47862
12/05/2023 1,505.00p 1,569.00p 1,495.00p 1,545.00p 92090
11/05/2023 1,515.00p 1,522.00p 1,480.00p 1,510.00p 113009
10/05/2023 1,595.00p 1,595.00p 1,485.00p 1,500.00p 28914
09/05/2023 1,495.00p 1,600.00p 1,488.00p 1,590.00p 72282
05/05/2023 1,475.00p 1,520.00p 1,301.15p 1,500.00p 107217
04/05/2023 1,415.00p 1,470.00p 1,390.00p 1,450.00p 75116
03/05/2023 1,305.00p 1,475.00p 1,280.00p 1,460.00p 344705
02/05/2023 1,325.00p 1,370.00p 1,274.00p 1,330.00p 138094
28/04/2023 1,230.00p 1,350.00p 1,160.00p 1,350.00p 89891
27/04/2023 1,155.00p 1,239.00p 1,155.00p 1,230.00p 132834
26/04/2023 1,155.00p 1,180.00p 1,142.00p 1,155.00p 103574

*Close Price adjusted for both dividends and splits