Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2024 1,975.00p 2,002.00p 1,950.00p 1,955.00p 16420
30/09/2024 2,035.00p 2,070.00p 1,951.50p 2,000.00p 57751
27/09/2024 2,075.00p 2,100.00p 2,000.00p 2,030.00p 35896
26/09/2024 2,195.00p 2,200.00p 2,050.00p 2,050.00p 45644
25/09/2024 2,285.00p 2,300.00p 2,180.00p 2,180.00p 24850
24/09/2024 2,265.00p 2,300.00p 2,230.00p 2,240.00p 286577
23/09/2024 2,265.00p 2,300.79p 2,244.00p 2,300.00p 18948
20/09/2024 2,265.00p 2,300.00p 2,220.00p 2,300.00p 62935
19/09/2024 2,240.00p 2,300.00p 2,220.00p 2,300.00p 43365
18/09/2024 2,250.00p 2,270.00p 2,220.00p 2,220.00p 234116
17/09/2024 2,235.00p 2,295.00p 2,220.00p 2,290.00p 34919
16/09/2024 2,230.00p 2,250.00p 2,210.00p 2,230.00p 31609
13/09/2024 2,255.00p 2,255.00p 2,210.00p 2,230.00p 109139
12/09/2024 2,215.00p 2,300.00p 2,207.80p 2,220.00p 131726
11/09/2024 2,325.00p 2,325.00p 2,190.00p 2,270.00p 932818
10/09/2024 2,360.00p 2,385.60p 2,280.00p 2,320.00p 48805
09/09/2024 2,325.00p 2,370.00p 2,300.00p 2,370.00p 209871
06/09/2024 2,240.00p 2,345.00p 2,210.00p 2,340.00p 153053
05/09/2024 2,210.00p 2,280.00p 2,176.00p 2,280.00p 148494
04/09/2024 2,215.00p 2,215.00p 2,160.00p 2,170.00p 83750
03/09/2024 2,235.00p 2,270.00p 2,203.50p 2,230.00p 177063
02/09/2024 2,160.00p 2,182.00p 2,070.00p 2,070.00p 98095
30/08/2024 2,190.00p 2,190.00p 2,150.00p 2,150.00p 33684
29/08/2024 2,230.00p 2,230.00p 2,160.00p 2,160.00p 34502
28/08/2024 2,245.00p 2,260.00p 2,200.00p 2,230.00p 22877
27/08/2024 2,280.00p 2,280.00p 2,250.00p 2,250.00p 81422
23/08/2024 2,310.00p 2,330.00p 2,270.00p 2,270.00p 23601
22/08/2024 2,330.00p 2,335.00p 2,290.00p 2,300.00p 25450
21/08/2024 2,330.00p 2,350.00p 2,297.24p 2,310.00p 135164
20/08/2024 2,320.00p 2,350.00p 2,300.50p 2,320.00p 8506
19/08/2024 2,330.00p 2,340.00p 2,300.00p 2,320.00p 12924
16/08/2024 2,320.00p 2,350.00p 2,290.00p 2,310.00p 46721
15/08/2024 2,350.00p 2,353.00p 2,290.60p 2,320.00p 36995
14/08/2024 2,350.00p 2,380.00p 2,315.00p 2,350.00p 56002
13/08/2024 2,355.00p 2,380.00p 2,315.00p 2,330.00p 20535
12/08/2024 2,365.00p 2,395.00p 2,320.00p 2,330.00p 12501
09/08/2024 2,365.00p 2,365.00p 2,320.00p 2,320.00p 14757
08/08/2024 2,395.00p 2,398.50p 2,330.00p 2,350.00p 49449
07/08/2024 2,325.00p 2,420.00p 2,325.00p 2,390.00p 84566
06/08/2024 2,255.00p 2,330.00p 2,190.00p 2,300.00p 30618
05/08/2024 2,240.00p 2,280.00p 2,200.00p 2,250.00p 47066
02/08/2024 2,315.00p 2,350.00p 2,250.00p 2,350.00p 12473
01/08/2024 2,305.00p 2,330.00p 2,280.00p 2,300.00p 25065
31/07/2024 2,340.00p 2,347.00p 2,280.00p 2,300.00p 41400
30/07/2024 2,375.00p 2,380.00p 2,310.00p 2,380.00p 16396
29/07/2024 2,375.00p 2,400.00p 2,350.00p 2,380.00p 15940
26/07/2024 2,370.00p 2,400.00p 2,350.00p 2,380.00p 5362
25/07/2024 2,375.00p 2,390.00p 2,350.00p 2,350.00p 32609
24/07/2024 2,335.00p 2,400.00p 2,325.00p 2,400.00p 105850
23/07/2024 2,460.00p 2,460.00p 2,323.30p 2,430.00p 58213
22/07/2024 2,460.00p 2,480.00p 2,370.00p 2,370.00p 30116
19/07/2024 2,460.00p 2,500.00p 2,420.00p 2,470.00p 196231
18/07/2024 2,460.00p 2,491.20p 2,420.00p 2,450.00p 257988
17/07/2024 2,310.00p 2,410.00p 2,300.00p 2,410.00p 15250
16/07/2024 2,310.00p 2,320.00p 2,300.00p 2,320.00p 66025
15/07/2024 2,310.00p 2,320.00p 2,300.00p 2,310.00p 42221
12/07/2024 2,310.00p 2,320.00p 2,300.00p 2,320.00p 41350
11/07/2024 2,375.00p 2,376.20p 2,280.00p 2,290.00p 64737
10/07/2024 2,415.00p 2,450.00p 2,260.00p 2,260.00p 15286
09/07/2024 2,415.00p 2,450.00p 2,360.00p 2,360.00p 23910
08/07/2024 2,385.00p 2,430.00p 2,370.00p 2,430.00p 171898
05/07/2024 2,350.00p 2,400.00p 2,335.00p 2,380.00p 12436
04/07/2024 2,335.00p 2,360.00p 2,310.00p 2,350.00p 36623
03/07/2024 2,340.00p 2,340.00p 2,235.00p 2,330.00p 27795
02/07/2024 2,375.00p 2,410.00p 2,330.00p 2,330.00p 29143
01/07/2024 2,305.00p 2,310.00p 2,290.00p 2,310.00p 81647
28/06/2024 2,305.00p 2,320.00p 2,290.00p 2,310.00p 9096
27/06/2024 2,330.00p 2,355.00p 2,298.20p 2,310.00p 136627
26/06/2024 2,330.00p 2,360.00p 2,300.00p 2,360.00p 65128
25/06/2024 2,310.00p 2,331.85p 2,300.00p 2,330.00p 17526
24/06/2024 2,300.00p 2,350.00p 2,290.00p 2,310.00p 48222
21/06/2024 2,325.00p 2,359.30p 2,290.00p 2,300.00p 36138
20/06/2024 2,325.00p 2,360.00p 2,290.00p 2,300.00p 40640
19/06/2024 2,310.00p 2,325.00p 2,285.00p 2,320.00p 92318
18/06/2024 2,300.00p 2,300.00p 2,255.00p 2,290.00p 46647
17/06/2024 2,340.00p 2,348.00p 2,285.00p 2,290.00p 106001
14/06/2024 2,395.00p 2,395.00p 2,330.60p 2,350.00p 15937
13/06/2024 2,395.00p 2,400.00p 2,370.00p 2,380.00p 27354
12/06/2024 2,385.00p 2,395.00p 2,350.00p 2,380.00p 10933
11/06/2024 2,370.00p 2,400.00p 2,360.00p 2,390.00p 177428
10/06/2024 2,375.00p 2,400.00p 2,320.00p 2,380.00p 132391
07/06/2024 2,400.00p 2,420.00p 2,351.50p 2,380.00p 13310
06/06/2024 2,400.00p 2,420.00p 2,380.00p 2,400.00p 156847
05/06/2024 2,420.00p 2,440.00p 2,330.00p 2,330.00p 13226
04/06/2024 2,465.00p 2,509.20p 2,400.00p 2,400.00p 45410
03/06/2024 2,440.00p 2,470.00p 2,432.00p 2,470.00p 21397
31/05/2024 2,375.00p 2,463.40p 2,350.00p 2,460.00p 190286
30/05/2024 2,285.00p 2,400.00p 2,270.00p 2,400.00p 49672
29/05/2024 2,280.00p 2,300.00p 2,270.00p 2,290.00p 57430
28/05/2024 2,220.00p 2,290.00p 2,215.00p 2,290.00p 80953
24/05/2024 2,215.00p 2,230.00p 2,200.00p 2,230.00p 45238
23/05/2024 2,215.00p 2,250.00p 2,182.00p 2,250.00p 11245
22/05/2024 2,225.00p 2,225.00p 2,180.00p 2,210.00p 38401
21/05/2024 2,190.00p 2,194.80p 2,180.00p 2,190.00p 141468
20/05/2024 2,230.00p 2,230.00p 2,170.00p 2,180.00p 101110
17/05/2024 2,215.00p 2,220.00p 2,140.00p 2,140.00p 44094
16/05/2024 2,230.00p 2,230.00p 2,200.00p 2,200.00p 267142
15/05/2024 2,230.00p 2,240.00p 2,210.00p 2,230.00p 27453
14/05/2024 2,250.00p 2,250.00p 2,200.00p 2,230.00p 86393
13/05/2024 2,255.00p 2,255.00p 2,210.00p 2,210.00p 16117
10/05/2024 2,295.00p 2,300.00p 2,220.00p 2,240.00p 46155
09/05/2024 2,370.00p 2,400.00p 2,250.00p 2,300.00p 19977
08/05/2024 2,385.00p 2,400.00p 2,330.00p 2,360.00p 59198
07/05/2024 2,340.00p 2,399.50p 2,300.00p 2,380.00p 109783
03/05/2024 2,275.00p 2,380.00p 2,250.00p 2,300.00p 114400
02/05/2024 2,230.00p 2,300.00p 2,225.00p 2,280.00p 65579
01/05/2024 2,160.00p 2,244.00p 2,125.00p 2,240.00p 242113
30/04/2024 2,165.00p 2,200.00p 2,112.50p 2,130.00p 87103
29/04/2024 2,225.00p 2,250.00p 2,150.00p 2,180.00p 64054
26/04/2024 2,250.00p 2,280.00p 2,160.00p 2,160.00p 47818
25/04/2024 2,275.00p 2,300.00p 2,200.00p 2,240.00p 55888
24/04/2024 2,210.00p 2,290.00p 2,175.00p 2,290.00p 72629
23/04/2024 2,210.00p 2,250.00p 2,170.00p 2,230.00p 15873
22/04/2024 2,215.00p 2,250.00p 2,170.00p 2,240.00p 21127
19/04/2024 2,190.00p 2,250.00p 2,160.00p 2,220.00p 183623
18/04/2024 2,200.00p 2,240.00p 2,180.00p 2,240.00p 33047
17/04/2024 2,180.00p 2,220.00p 2,158.00p 2,220.00p 59761
16/04/2024 2,205.00p 2,220.00p 2,180.00p 2,180.00p 88009
15/04/2024 2,160.00p 2,220.00p 2,156.00p 2,200.00p 86929
12/04/2024 2,155.00p 2,180.00p 2,140.00p 2,150.00p 26585
11/04/2024 2,175.00p 2,200.00p 2,130.00p 2,160.00p 24222
10/04/2024 2,165.00p 2,200.00p 2,150.00p 2,160.00p 32651
09/04/2024 2,200.00p 2,212.00p 2,160.00p 2,180.00p 57473
08/04/2024 2,185.00p 2,220.00p 2,150.00p 2,180.00p 22917
05/04/2024 2,175.00p 2,240.00p 2,175.00p 2,200.00p 28457
04/04/2024 2,175.00p 2,230.00p 2,150.00p 2,230.00p 16735
03/04/2024 2,220.00p 2,239.60p 2,150.00p 2,180.00p 156983
02/04/2024 2,220.00p 2,240.00p 2,180.00p 2,190.00p 97508
28/03/2024 2,220.00p 2,240.00p 2,200.00p 2,200.00p 88243
27/03/2024 2,220.00p 2,240.00p 2,200.00p 2,240.00p 20833
26/03/2024 2,220.00p 2,240.00p 2,200.00p 2,200.00p 60483
25/03/2024 2,215.00p 2,230.00p 2,200.00p 2,230.00p 27100
22/03/2024 2,215.00p 2,230.00p 2,160.00p 2,220.00p 120381
21/03/2024 2,220.00p 2,230.00p 2,200.00p 2,200.00p 17959
20/03/2024 2,250.00p 2,250.00p 2,210.00p 2,220.00p 64647
19/03/2024 2,250.00p 2,270.00p 2,200.00p 2,210.00p 25849
18/03/2024 2,245.00p 2,270.00p 2,220.00p 2,240.00p 24449
15/03/2024 2,245.00p 2,270.00p 2,220.00p 2,260.00p 59318
14/03/2024 2,220.00p 2,265.00p 2,200.00p 2,240.00p 60146
13/03/2024 2,250.00p 2,270.00p 2,210.00p 2,210.00p 20111
12/03/2024 2,180.00p 2,270.00p 2,050.00p 2,270.00p 70549
11/03/2024 2,135.00p 2,195.00p 2,120.00p 2,160.00p 22679
08/03/2024 2,085.00p 2,150.00p 2,070.00p 2,150.00p 55212
07/03/2024 2,080.00p 2,110.00p 2,068.80p 2,100.00p 255297
06/03/2024 2,060.00p 2,097.00p 2,055.00p 2,070.00p 90441
05/03/2024 2,115.00p 2,115.00p 2,050.00p 2,090.00p 39475
04/03/2024 2,165.00p 2,200.00p 2,080.00p 2,080.00p 46069
01/03/2024 2,120.00p 2,140.00p 2,080.00p 2,110.00p 41741
29/02/2024 2,125.00p 2,130.00p 2,100.00p 2,100.00p 22687
28/02/2024 2,125.00p 2,140.00p 2,100.00p 2,100.00p 52903
27/02/2024 2,140.00p 2,150.00p 2,105.00p 2,130.00p 18678
26/02/2024 2,135.00p 2,150.00p 2,120.00p 2,140.00p 82325
23/02/2024 2,125.00p 2,148.00p 2,100.00p 2,140.00p 160941
22/02/2024 2,125.00p 2,150.00p 2,100.00p 2,150.00p 14973
21/02/2024 2,135.00p 2,150.00p 2,120.00p 2,150.00p 23790
20/02/2024 2,125.00p 2,150.00p 2,100.00p 2,120.00p 53015
19/02/2024 2,135.00p 2,150.00p 2,100.00p 2,150.00p 15181
16/02/2024 2,135.00p 2,150.00p 2,100.00p 2,140.00p 34224
15/02/2024 2,080.00p 2,150.00p 2,080.00p 2,130.00p 76481
14/02/2024 2,025.00p 2,100.00p 2,002.00p 2,100.00p 91672
13/02/2024 2,080.00p 2,100.00p 1,990.00p 2,060.00p 274121
12/02/2024 2,125.00p 2,150.00p 2,052.30p 2,070.00p 153015
09/02/2024 2,165.00p 2,180.00p 2,110.00p 2,130.00p 11918
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

*Close Price adjusted for both dividends and splits