Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/05/2010 407.50p 409.55p 405.90p 407.50p 1372
07/05/2010 411.50p 411.50p 405.00p 407.50p 4573
06/05/2010 416.50p 416.50p 412.00p 415.00p 6442
05/05/2010 418.50p 420.00p 410.00p 416.50p 18174
04/05/2010 419.00p 425.00p 413.95p 418.50p 22538
30/04/2010 419.00p 425.00p 413.00p 419.00p 5536
29/04/2010 419.00p 425.00p 413.00p 419.00p 10214
28/04/2010 425.50p 427.74p 417.25p 419.00p 11367
27/04/2010 425.50p 425.50p 425.50p 425.50p 0
26/04/2010 425.50p 432.70p 421.75p 425.50p 611
23/04/2010 422.50p 433.00p 420.00p 425.50p 8205
22/04/2010 414.50p 429.80p 413.75p 422.50p 10286
21/04/2010 407.50p 422.00p 407.50p 414.50p 1448956
20/04/2010 391.50p 410.00p 391.50p 405.00p 21973
19/04/2010 391.50p 391.50p 391.50p 391.50p 1940
16/04/2010 390.50p 398.00p 390.50p 391.50p 4082
15/04/2010 389.00p 397.70p 383.00p 390.50p 5003
14/04/2010 389.00p 394.76p 389.00p 389.00p 680
13/04/2010 389.00p 394.76p 389.00p 389.00p 875
12/04/2010 389.00p 394.76p 389.00p 389.00p 18774
09/04/2010 390.00p 396.02p 390.00p 390.00p 200
08/04/2010 393.50p 398.57p 385.96p 390.00p 14082
07/04/2010 393.50p 398.57p 393.50p 393.50p 3882
06/04/2010 393.50p 398.57p 390.50p 393.50p 10538
01/04/2010 393.50p 400.00p 391.03p 393.50p 3490
31/03/2010 393.50p 400.00p 393.50p 393.50p 2449
30/03/2010 402.50p 402.50p 389.00p 393.50p 12490
29/03/2010 373.50p 410.00p 373.50p 402.50p 46136
26/03/2010 370.50p 377.00p 369.20p 370.50p 396
25/03/2010 368.50p 376.70p 368.00p 370.50p 9976
24/03/2010 368.50p 368.50p 368.50p 368.50p 0
23/03/2010 367.50p 375.00p 367.20p 368.50p 2374
22/03/2010 367.50p 375.00p 367.50p 368.50p 2200
19/03/2010 367.50p 375.00p 367.50p 367.50p 8700
18/03/2010 367.00p 375.00p 363.08p 367.50p 12427
17/03/2010 367.00p 367.00p 363.08p 367.00p 378
16/03/2010 366.50p 373.00p 361.00p 367.00p 24318
15/03/2010 365.00p 373.00p 362.00p 366.50p 5255
12/03/2010 363.50p 370.00p 363.50p 365.00p 5534
11/03/2010 362.50p 369.70p 362.50p 363.50p 2300
10/03/2010 362.50p 370.00p 362.50p 362.50p 1145
09/03/2010 362.50p 362.50p 355.30p 362.50p 1032
08/03/2010 367.50p 372.75p 358.00p 362.50p 12038
05/03/2010 367.50p 373.20p 367.50p 367.50p 15000
04/03/2010 367.50p 373.20p 367.50p 367.50p 7600
03/03/2010 370.00p 373.00p 360.30p 367.50p 1556
02/03/2010 372.50p 377.90p 366.00p 372.50p 2196
01/03/2010 372.50p 377.90p 372.50p 372.50p 383
26/02/2010 372.50p 377.90p 372.50p 372.50p 3786
25/02/2010 372.50p 380.00p 365.00p 372.50p 14251
24/02/2010 372.50p 372.50p 372.50p 372.50p 0
23/02/2010 380.00p 385.00p 369.08p 372.50p 17094
22/02/2010 390.00p 395.00p 378.00p 380.00p 10735
19/02/2010 376.50p 380.92p 376.50p 376.50p 809
18/02/2010 378.50p 380.92p 376.50p 376.50p 600
17/02/2010 378.50p 382.92p 378.50p 378.50p 2645
16/02/2010 378.50p 378.50p 375.77p 378.50p 4410
15/02/2010 380.00p 380.00p 378.50p 378.50p 0
12/02/2010 377.00p 377.00p 374.86p 377.00p 1000
11/02/2010 377.00p 382.00p 373.70p 377.00p 5291
10/02/2010 372.50p 377.00p 372.00p 377.00p 2281
09/02/2010 375.00p 377.00p 370.00p 372.50p 3525
08/02/2010 376.00p 376.00p 373.36p 376.00p 220
05/02/2010 378.50p 378.50p 372.00p 376.00p 4713
04/02/2010 378.50p 384.35p 378.50p 378.50p 1020
03/02/2010 376.00p 385.00p 376.00p 378.50p 690092
02/02/2010 373.50p 382.00p 368.00p 376.00p 7048
01/02/2010 373.50p 380.00p 373.50p 373.50p 2396
29/01/2010 375.00p 375.00p 367.00p 373.50p 11000
28/01/2010 376.00p 376.00p 371.50p 375.00p 6266
27/01/2010 373.50p 382.00p 373.50p 376.00p 4300
26/01/2010 372.50p 380.00p 367.25p 373.50p 8200
25/01/2010 364.00p 380.00p 364.00p 372.50p 30000
22/01/2010 364.00p 370.00p 364.00p 364.00p 18990
21/01/2010 364.00p 367.96p 358.12p 364.00p 556
20/01/2010 366.50p 366.50p 359.08p 364.00p 5086
19/01/2010 354.00p 369.00p 354.00p 366.50p 28162
18/01/2010 361.50p 370.00p 346.00p 354.00p 23466
15/01/2010 350.50p 370.00p 350.50p 363.50p 12401
14/01/2010 335.00p 350.00p 335.00p 349.00p 14794
13/01/2010 335.00p 340.00p 330.00p 335.00p 1370
12/01/2010 335.00p 339.50p 331.60p 335.00p 102103
11/01/2010 335.00p 339.50p 335.00p 335.00p 1578
08/01/2010 335.00p 339.50p 335.00p 335.00p 2443
07/01/2010 335.00p 338.80p 335.00p 335.00p 1295
06/01/2010 335.00p 338.90p 330.00p 335.00p 18900
05/01/2010 335.00p 338.90p 335.00p 335.00p 720
04/01/2010 335.00p 338.90p 335.00p 335.00p 1935
31/12/2009 335.00p 338.90p 335.00p 335.00p 500
30/12/2009 335.00p 338.90p 335.00p 335.00p 900
29/12/2009 335.00p 338.90p 335.00p 335.00p 2769
24/12/2009 335.00p 338.90p 335.00p 335.00p 1501
23/12/2009 335.00p 341.85p 335.00p 335.00p 3306
22/12/2009 332.50p 339.00p 332.50p 335.00p 39442
21/12/2009 327.50p 328.75p 327.50p 327.50p 9451
18/12/2009 327.50p 328.75p 325.00p 327.50p 2640
17/12/2009 327.50p 327.50p 327.50p 327.50p 10000
16/12/2009 329.00p 331.00p 325.00p 329.00p 12200
15/12/2009 329.00p 331.00p 329.00p 329.00p 1502
14/12/2009 329.00p 330.00p 329.00p 330.00p 0
11/12/2009 329.00p 329.00p 329.00p 329.00p 0
10/12/2009 329.00p 331.00p 329.00p 329.00p 50
09/12/2009 329.00p 331.00p 329.00p 329.00p 966
08/12/2009 329.00p 331.50p 329.00p 329.00p 285
07/12/2009 329.00p 329.00p 329.00p 329.00p 0
04/12/2009 329.50p 331.75p 329.00p 329.00p 2576
03/12/2009 329.50p 332.00p 329.50p 329.50p 44662
02/12/2009 329.50p 329.50p 326.12p 329.50p 750
01/12/2009 332.00p 332.00p 329.50p 329.50p 17924
30/11/2009 331.50p 332.19p 331.50p 332.00p 1494
27/11/2009 331.50p 332.19p 331.50p 331.50p 2897
26/11/2009 332.00p 332.00p 331.50p 331.50p 10000
25/11/2009 332.00p 332.00p 330.00p 332.00p 11351
24/11/2009 333.00p 335.70p 328.00p 332.00p 25000
23/11/2009 333.00p 333.00p 330.30p 333.00p 289
20/11/2009 334.00p 335.70p 330.30p 333.00p 2251
19/11/2009 334.00p 335.28p 330.00p 334.00p 674
18/11/2009 334.00p 335.28p 334.00p 334.00p 25
17/11/2009 334.00p 334.00p 330.00p 334.00p 14140
16/11/2009 337.50p 338.30p 334.00p 334.00p 5528
13/11/2009 337.50p 338.30p 337.50p 337.50p 592
12/11/2009 338.50p 339.62p 337.50p 337.50p 158
11/11/2009 338.50p 339.62p 335.00p 338.50p 2875
10/11/2009 338.50p 339.62p 338.50p 338.50p 300
09/11/2009 338.50p 339.62p 335.00p 338.50p 16582
06/11/2009 339.00p 339.00p 338.50p 338.50p 0
05/11/2009 338.50p 339.62p 335.00p 338.50p 4256
04/11/2009 338.50p 338.50p 335.00p 338.50p 2396
03/11/2009 341.50p 338.50p 335.00p 338.50p 7180
02/11/2009 341.50p 341.50p 341.50p 341.50p 0
30/10/2009 341.50p 345.00p 338.00p 341.50p 11343
29/10/2009 341.50p 341.50p 338.00p 341.50p 1734
28/10/2009 351.50p 350.00p 338.00p 341.50p 26600
27/10/2009 350.50p 353.00p 349.25p 351.50p 9258
26/10/2009 351.50p 351.50p 351.50p 351.50p 0
23/10/2009 351.50p 352.00p 351.50p 351.50p 150
22/10/2009 351.50p 355.00p 351.50p 351.50p 2897
21/10/2009 351.50p 351.50p 351.50p 351.50p 0
20/10/2009 349.00p 351.50p 349.00p 351.50p 7807
19/10/2009 342.50p 353.00p 340.80p 349.00p 17168
16/10/2009 342.50p 345.00p 340.00p 342.50p 30651
15/10/2009 343.00p 343.00p 342.50p 342.50p 5673
14/10/2009 343.00p 345.70p 343.00p 343.00p 566
13/10/2009 343.00p 345.70p 343.00p 343.00p 1511
12/10/2009 343.00p 346.00p 340.00p 343.00p 37628
09/10/2009 343.00p 346.00p 343.00p 343.00p 5574
08/10/2009 343.00p 345.70p 343.00p 343.00p 6759
07/10/2009 346.00p 348.70p 340.00p 343.00p 24061
06/10/2009 345.50p 348.70p 343.75p 346.00p 20572
05/10/2009 341.00p 350.70p 343.00p 345.50p 32418
02/10/2009 334.00p 341.00p 334.00p 341.00p 16329
01/10/2009 326.50p 337.00p 324.33p 334.00p 29252
30/09/2009 326.50p 326.50p 326.00p 326.50p 6886
29/09/2009 329.00p 334.12p 322.00p 326.50p 40173
28/09/2009 322.00p 333.00p 325.84p 329.00p 31938
25/09/2009 306.50p 325.00p 303.00p 322.00p 319824
24/09/2009 295.00p 298.00p 296.00p 296.00p 9462
23/09/2009 295.00p 298.00p 292.75p 295.00p 91561
22/09/2009 293.50p 297.88p 295.00p 295.00p 2963
21/09/2009 301.00p 302.92p 288.16p 293.50p 62577

*Close Price adjusted for both dividends and splits