Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 1,170.00p 1,190.00p 1,155.00p 1,165.00p 106575
24/04/2023 1,080.00p 1,170.00p 1,080.00p 1,170.00p 92747
21/04/2023 1,075.00p 1,110.00p 1,070.00p 1,090.00p 133210
20/04/2023 1,080.00p 1,100.00p 1,060.00p 1,080.00p 88089
19/04/2023 1,080.00p 1,100.00p 1,060.00p 1,080.00p 88281
18/04/2023 1,105.00p 1,117.00p 1,060.00p 1,100.00p 37677
17/04/2023 1,110.00p 1,120.00p 1,075.00p 1,100.00p 35191
14/04/2023 1,130.00p 1,140.00p 1,100.00p 1,110.00p 29379
13/04/2023 1,135.00p 1,140.00p 1,120.00p 1,130.00p 31657
12/04/2023 1,115.00p 1,150.00p 1,115.00p 1,130.00p 351882
11/04/2023 1,125.00p 1,140.00p 1,100.00p 1,110.00p 75164
06/04/2023 1,125.00p 1,140.00p 1,090.00p 1,125.00p 34261
05/04/2023 1,135.00p 1,150.00p 1,110.00p 1,110.00p 181060
04/04/2023 1,165.00p 1,180.00p 1,120.00p 1,130.00p 94180
03/04/2023 1,175.00p 1,200.00p 1,130.00p 1,155.00p 28128
31/03/2023 1,170.00p 1,200.00p 1,131.82p 1,150.00p 184440
30/03/2023 1,170.00p 1,195.00p 1,131.00p 1,170.00p 62397
29/03/2023 1,170.00p 1,170.00p 1,130.00p 1,155.00p 455569
28/03/2023 1,255.00p 1,255.00p 1,130.00p 1,170.00p 128588
27/03/2023 1,265.00p 1,280.00p 1,230.00p 1,230.00p 19660
24/03/2023 1,265.00p 1,270.00p 1,210.00p 1,240.00p 307778
23/03/2023 1,305.00p 1,305.00p 1,256.75p 1,265.00p 229397
22/03/2023 1,347.50p 1,395.00p 1,300.00p 1,300.00p 44004
21/03/2023 1,352.50p 1,375.00p 1,320.00p 1,320.00p 40355
20/03/2023 1,352.50p 1,375.00p 1,330.00p 1,352.50p 48916
17/03/2023 1,330.00p 1,374.55p 1,320.00p 1,340.00p 86303
16/03/2023 1,375.00p 1,380.00p 1,310.00p 1,340.00p 25871
15/03/2023 1,380.00p 1,390.00p 1,370.60p 1,390.00p 65199
14/03/2023 1,445.00p 1,445.00p 1,370.00p 1,380.00p 159604
13/03/2023 1,470.00p 1,472.75p 1,375.00p 1,420.00p 187372
10/03/2023 1,530.00p 1,530.00p 1,450.00p 1,480.00p 118621
09/03/2023 1,515.00p 1,550.00p 1,490.00p 1,510.00p 39257
08/03/2023 1,510.00p 1,520.00p 1,500.00p 1,515.00p 11276
07/03/2023 1,535.00p 1,600.00p 1,497.00p 1,500.00p 26199
06/03/2023 1,550.00p 1,600.00p 1,480.00p 1,530.00p 29888
03/03/2023 1,480.00p 1,500.00p 1,460.00p 1,500.00p 14761
02/03/2023 1,437.50p 1,500.00p 1,437.50p 1,480.00p 38707
01/03/2023 1,475.00p 1,475.00p 1,364.00p 1,440.00p 219199
28/02/2023 1,500.00p 1,529.37p 1,400.00p 1,400.00p 44323
27/02/2023 1,465.00p 1,540.00p 1,463.00p 1,510.00p 15031
24/02/2023 1,410.00p 1,500.00p 1,380.00p 1,465.00p 14920
23/02/2023 1,455.00p 1,460.00p 1,392.00p 1,410.00p 1125360
22/02/2023 1,475.00p 1,490.00p 1,402.70p 1,460.00p 26151
21/02/2023 1,470.00p 1,500.00p 1,450.00p 1,460.00p 48824
20/02/2023 1,510.00p 1,510.00p 1,440.00p 1,470.00p 206261
17/02/2023 1,510.00p 1,540.00p 1,480.00p 1,480.00p 5586
16/02/2023 1,510.00p 1,540.00p 1,480.00p 1,510.00p 43682
15/02/2023 1,515.00p 1,550.00p 1,480.00p 1,520.00p 63346
14/02/2023 1,515.00p 1,550.00p 1,480.00p 1,500.00p 27236
13/02/2023 1,515.00p 1,547.90p 1,501.50p 1,515.00p 27425
10/02/2023 1,505.00p 1,550.00p 1,480.00p 1,515.00p 377694
09/02/2023 1,500.00p 1,530.00p 1,480.00p 1,520.00p 18891
08/02/2023 1,465.00p 1,520.00p 1,460.50p 1,485.00p 118741
07/02/2023 1,457.50p 1,473.00p 1,450.45p 1,465.00p 453149
06/02/2023 1,465.00p 1,468.00p 1,440.00p 1,450.00p 33269
03/02/2023 1,480.00p 1,500.00p 1,450.50p 1,455.00p 23357
02/02/2023 1,435.00p 1,479.60p 1,425.00p 1,470.00p 492741
01/02/2023 1,440.00p 1,450.00p 1,420.00p 1,430.00p 112405
31/01/2023 1,425.00p 1,470.00p 1,420.00p 1,450.00p 57131
30/01/2023 1,440.00p 1,460.00p 1,400.00p 1,440.00p 75883
27/01/2023 1,440.00p 1,460.00p 1,425.00p 1,450.00p 65714
26/01/2023 1,500.00p 1,500.00p 1,425.00p 1,440.00p 241077
25/01/2023 1,542.50p 1,550.00p 1,470.00p 1,470.00p 228275
24/01/2023 1,565.00p 1,580.00p 1,510.00p 1,515.00p 34325
23/01/2023 1,715.00p 1,715.00p 1,500.00p 1,500.00p 149308
20/01/2023 1,725.00p 1,750.00p 1,680.00p 1,680.00p 78171
19/01/2023 1,862.50p 1,862.50p 1,635.00p 1,705.00p 250580
18/01/2023 1,900.00p 1,920.00p 1,870.00p 1,920.00p 31965
17/01/2023 1,930.00p 1,970.00p 1,880.00p 1,890.00p 81407
16/01/2023 1,877.50p 1,950.00p 1,861.00p 1,900.00p 37110
13/01/2023 1,830.00p 1,890.00p 1,805.00p 1,860.00p 653178
12/01/2023 1,822.50p 1,840.00p 1,805.00p 1,830.00p 46703
11/01/2023 1,822.50p 1,892.67p 1,805.00p 1,822.50p 67482
10/01/2023 1,827.50p 1,845.00p 1,805.00p 1,820.00p 19439
09/01/2023 1,845.00p 1,850.00p 1,816.91p 1,835.00p 34991
06/01/2023 1,840.00p 1,870.00p 1,820.00p 1,845.00p 6314
05/01/2023 1,850.00p 1,897.15p 1,810.00p 1,845.00p 21351
04/01/2023 1,845.00p 1,930.00p 1,820.00p 1,870.00p 44597
03/01/2023 1,812.50p 1,870.00p 1,800.00p 1,830.00p 68758
30/12/2022 1,830.00p 1,850.00p 1,810.00p 1,815.00p 5100
29/12/2022 1,845.00p 1,880.00p 1,810.00p 1,810.00p 8155
28/12/2022 1,845.00p 1,880.00p 1,810.00p 1,845.00p 8670
23/12/2022 1,845.00p 1,880.00p 1,827.50p 1,880.00p 5660
22/12/2022 1,840.00p 1,880.00p 1,800.00p 1,840.00p 17998
21/12/2022 1,870.00p 1,890.00p 1,801.00p 1,845.00p 17175
20/12/2022 1,875.00p 1,900.00p 1,850.00p 1,860.00p 9336
19/12/2022 1,875.00p 1,900.00p 1,850.00p 1,855.00p 8871
16/12/2022 1,985.00p 1,985.00p 1,845.00p 1,845.00p 28431
15/12/2022 1,975.00p 2,020.00p 1,950.00p 1,950.00p 37720
14/12/2022 2,000.00p 2,050.00p 1,950.00p 1,975.00p 60939
13/12/2022 1,975.00p 2,050.00p 1,955.00p 1,985.00p 34368
12/12/2022 2,025.00p 2,050.00p 1,953.00p 1,960.00p 62217
09/12/2022 2,075.00p 2,100.00p 2,000.00p 2,010.00p 10838
08/12/2022 2,090.00p 2,130.00p 2,020.00p 2,060.00p 55795
07/12/2022 2,115.00p 2,150.00p 2,050.00p 2,090.00p 7806
06/12/2022 2,185.00p 2,185.00p 2,075.00p 2,115.00p 52523
05/12/2022 2,200.00p 2,250.00p 2,130.00p 2,200.00p 49485
02/12/2022 2,170.00p 2,250.00p 2,098.00p 2,200.00p 10323
01/12/2022 2,150.00p 2,240.00p 2,100.00p 2,195.00p 314063
30/11/2022 2,090.00p 2,250.00p 2,050.00p 2,250.00p 69209
29/11/2022 2,100.00p 2,140.00p 2,050.00p 2,090.00p 44097
28/11/2022 2,190.00p 2,193.25p 2,075.00p 2,100.00p 16078
25/11/2022 2,190.00p 2,230.00p 2,152.00p 2,170.00p 23690
24/11/2022 2,205.00p 2,230.00p 2,160.00p 2,190.00p 23668
23/11/2022 2,140.00p 2,230.00p 2,140.00p 2,190.00p 90782
22/11/2022 2,140.00p 2,180.00p 2,100.00p 2,170.00p 39469
21/11/2022 2,130.00p 2,180.00p 2,100.00p 2,130.00p 11086
18/11/2022 2,125.00p 2,158.20p 2,045.96p 2,130.00p 158625
17/11/2022 2,070.00p 2,149.50p 2,040.00p 2,110.00p 182196
16/11/2022 2,070.00p 2,100.00p 2,055.00p 2,060.00p 12747
15/11/2022 2,010.00p 2,072.50p 1,994.00p 2,055.00p 74329
14/11/2022 1,975.00p 2,044.00p 1,960.00p 2,000.00p 139248
11/11/2022 1,990.00p 2,050.00p 1,950.00p 1,950.00p 111284
10/11/2022 1,985.00p 2,030.00p 1,950.00p 1,950.00p 17560
09/11/2022 1,980.00p 2,020.00p 1,970.00p 2,020.00p 14764
08/11/2022 1,920.00p 1,990.00p 1,920.00p 1,990.00p 104700
07/11/2022 1,925.00p 1,950.00p 1,900.00p 1,930.00p 53764
04/11/2022 1,925.00p 1,950.00p 1,887.23p 1,940.00p 22978
03/11/2022 1,877.50p 1,945.00p 1,877.50p 1,900.00p 121841
02/11/2022 1,860.00p 1,950.00p 1,845.00p 1,950.00p 131948
01/11/2022 1,860.00p 1,880.00p 1,840.00p 1,865.00p 88599
31/10/2022 1,810.00p 1,890.00p 1,810.00p 1,850.00p 147357
28/10/2022 1,742.50p 1,830.00p 1,742.50p 1,830.00p 101488
27/10/2022 1,705.00p 1,745.60p 1,695.00p 1,742.50p 43106
26/10/2022 1,705.00p 1,715.00p 1,680.00p 1,705.00p 27840
25/10/2022 1,712.50p 1,730.00p 1,695.00p 1,700.00p 63214
24/10/2022 1,712.50p 1,730.00p 1,695.00p 1,695.00p 16768
21/10/2022 1,687.50p 1,728.95p 1,687.50p 1,712.50p 23259
20/10/2022 1,680.00p 1,755.00p 1,665.00p 1,755.00p 9961
19/10/2022 1,687.50p 1,700.00p 1,677.00p 1,690.00p 12607
18/10/2022 1,690.00p 1,720.00p 1,685.00p 1,695.00p 70652
17/10/2022 1,690.00p 1,693.00p 1,680.00p 1,690.00p 66817
14/10/2022 1,705.00p 1,705.00p 1,675.00p 1,675.00p 111720
13/10/2022 1,710.00p 1,720.00p 1,695.00p 1,700.00p 56724
12/10/2022 1,715.00p 1,720.00p 1,702.51p 1,710.00p 55189
11/10/2022 1,717.50p 1,720.00p 1,710.00p 1,720.00p 35285
10/10/2022 1,722.50p 1,725.00p 1,715.00p 1,715.00p 32091
07/10/2022 1,722.50p 1,730.00p 1,715.00p 1,715.00p 24541
06/10/2022 1,730.00p 1,740.00p 1,710.00p 1,725.00p 67169
05/10/2022 1,827.50p 1,845.00p 1,710.00p 1,720.00p 361755
04/10/2022 1,945.00p 1,950.00p 1,885.00p 1,900.00p 16546
03/10/2022 1,955.00p 1,990.00p 1,915.00p 1,915.00p 11914
30/09/2022 1,965.00p 1,990.00p 1,920.00p 1,930.00p 60851
29/09/2022 1,965.00p 2,000.00p 1,930.00p 1,965.00p 13092
28/09/2022 1,995.00p 2,030.00p 1,930.00p 1,970.00p 18403
27/09/2022 2,040.00p 2,060.00p 2,000.00p 2,030.00p 189716
26/09/2022 2,050.00p 2,100.00p 2,000.00p 2,040.00p 161793
23/09/2022 2,005.00p 2,100.00p 2,000.00p 2,100.00p 1319808
22/09/2022 1,980.00p 2,050.00p 1,960.00p 2,050.00p 74136
21/09/2022 1,925.00p 2,030.00p 1,900.00p 2,030.00p 174032
20/09/2022 1,900.00p 1,950.00p 1,860.00p 1,950.00p 407261
16/09/2022 1,797.50p 1,870.00p 1,740.00p 1,810.00p 49277
15/09/2022 1,797.50p 1,845.00p 1,750.00p 1,845.00p 626831
14/09/2022 1,845.00p 1,860.00p 1,755.00p 1,790.00p 53377
13/09/2022 1,855.00p 1,920.00p 1,800.00p 1,850.00p 184712
12/09/2022 1,775.00p 1,900.00p 1,775.00p 1,865.00p 200876
09/09/2022 1,655.00p 1,800.00p 1,655.00p 1,800.00p 58956
08/09/2022 1,585.00p 1,665.00p 1,550.00p 1,642.50p 5754
07/09/2022 1,560.00p 1,610.00p 1,550.00p 1,585.00p 21079
06/09/2022 1,570.00p 1,580.00p 1,550.00p 1,580.00p 42927
05/09/2022 1,580.00p 1,600.00p 1,550.00p 1,570.00p 5740
02/09/2022 1,590.00p 1,630.00p 1,560.00p 1,600.00p 40629
01/09/2022 1,595.00p 1,610.00p 1,560.00p 1,590.00p 6036
31/08/2022 1,595.00p 1,622.00p 1,564.00p 1,580.00p 131423
30/08/2022 1,595.00p 1,630.00p 1,560.00p 1,595.00p 19557
26/08/2022 1,595.00p 1,637.90p 1,570.00p 1,605.00p 32231
25/08/2022 1,580.00p 1,620.00p 1,570.00p 1,620.00p 25583
24/08/2022 1,655.00p 1,690.00p 1,570.00p 1,580.00p 32076
23/08/2022 1,665.00p 1,685.00p 1,630.00p 1,655.00p 14023
22/08/2022 1,705.00p 1,705.00p 1,650.00p 1,665.00p 38566
19/08/2022 1,705.00p 1,710.00p 1,645.00p 1,690.00p 21021
18/08/2022 1,705.00p 1,729.90p 1,655.00p 1,710.00p 20313
17/08/2022 1,700.00p 1,750.00p 1,655.00p 1,730.00p 99432
16/08/2022 1,675.00p 1,720.00p 1,630.00p 1,690.00p 10096
15/08/2022 1,690.00p 1,700.00p 1,655.00p 1,675.00p 186070
12/08/2022 1,705.00p 1,720.00p 1,665.00p 1,690.00p 18246
11/08/2022 1,735.00p 1,744.75p 1,690.00p 1,690.00p 85157
10/08/2022 1,762.50p 1,775.00p 1,720.00p 1,735.00p 165920
09/08/2022 1,807.50p 1,815.00p 1,750.00p 1,800.00p 25735
08/08/2022 1,835.00p 1,855.00p 1,800.00p 1,807.50p 10201
05/08/2022 1,860.00p 1,875.00p 1,820.00p 1,835.00p 11897
04/08/2022 1,885.00p 1,885.00p 1,820.00p 1,860.00p 18271
03/08/2022 1,885.00p 1,900.00p 1,870.00p 1,885.00p 30789
02/08/2022 1,875.00p 1,895.00p 1,850.00p 1,885.00p 20926
01/08/2022 1,865.00p 1,905.00p 1,850.00p 1,875.00p 47145
29/07/2022 1,800.00p 1,880.00p 1,770.00p 1,880.00p 101823
28/07/2022 1,735.00p 1,820.00p 1,710.00p 1,795.00p 21787
27/07/2022 1,720.00p 1,749.60p 1,715.00p 1,740.00p 40837
26/07/2022 1,745.00p 1,768.00p 1,705.00p 1,740.00p 100410
25/07/2022 1,760.00p 1,837.50p 1,720.00p 1,795.00p 18072
22/07/2022 1,775.00p 1,830.00p 1,720.00p 1,780.00p 18959
21/07/2022 1,740.00p 1,810.00p 1,700.00p 1,750.00p 14444
20/07/2022 1,765.00p 1,765.00p 1,700.00p 1,715.00p 44509
19/07/2022 1,802.50p 1,825.00p 1,760.00p 1,790.00p 35123
18/07/2022 1,792.50p 1,817.90p 1,750.00p 1,792.50p 53348
15/07/2022 1,762.50p 1,789.00p 1,725.00p 1,750.00p 146602
14/07/2022 1,730.00p 1,800.00p 1,710.00p 1,750.00p 10927
13/07/2022 1,657.50p 1,750.00p 1,643.00p 1,730.00p 12796
12/07/2022 1,665.00p 1,675.00p 1,640.00p 1,650.00p 31769
11/07/2022 1,632.50p 1,675.00p 1,615.00p 1,670.00p 18543

*Close Price adjusted for both dividends and splits