Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/03/2022 1,740.00p 1,760.00p 1,700.00p 1,735.00p 20050
01/03/2022 1,765.00p 1,790.00p 1,715.00p 1,715.00p 121805
28/02/2022 1,790.00p 1,840.00p 1,740.00p 1,815.00p 23787
25/02/2022 1,795.00p 1,850.00p 1,750.00p 1,850.00p 25535
24/02/2022 1,810.00p 1,840.00p 1,705.00p 1,840.00p 22388
23/02/2022 1,760.00p 1,880.00p 1,730.00p 1,800.00p 109082
22/02/2022 1,725.00p 1,760.00p 1,670.00p 1,760.00p 19619
21/02/2022 1,750.00p 1,780.00p 1,630.00p 1,725.00p 112735
18/02/2022 1,750.00p 1,777.50p 1,720.00p 1,750.00p 37336
17/02/2022 1,740.00p 1,780.00p 1,720.00p 1,740.00p 491441
16/02/2022 1,765.00p 1,788.00p 1,700.00p 1,700.00p 23109
15/02/2022 1,760.00p 1,790.00p 1,720.00p 1,750.00p 21014
14/02/2022 1,810.00p 1,810.00p 1,735.00p 1,750.00p 127838
11/02/2022 1,797.50p 1,825.00p 1,770.00p 1,790.00p 20654
10/02/2022 1,725.00p 1,825.00p 1,725.00p 1,770.00p 23071
09/02/2022 1,755.00p 1,760.00p 1,675.00p 1,725.00p 32768
08/02/2022 1,772.50p 1,800.00p 1,750.00p 1,750.00p 13454
07/02/2022 1,855.00p 1,870.00p 1,764.00p 1,780.00p 22827
04/02/2022 1,935.00p 1,935.00p 1,840.00p 1,840.00p 43033
03/02/2022 1,940.00p 1,950.00p 1,930.00p 1,935.00p 5168
02/02/2022 1,962.50p 1,962.50p 1,929.00p 1,940.00p 16535
01/02/2022 1,965.00p 1,990.00p 1,950.00p 1,950.00p 15876
31/01/2022 2,190.00p 2,210.00p 1,900.00p 1,900.00p 39173
28/01/2022 2,190.00p 2,220.00p 2,188.00p 2,220.00p 8543
27/01/2022 2,200.00p 2,234.00p 2,170.05p 2,200.00p 16830
26/01/2022 2,250.00p 2,250.00p 2,200.00p 2,250.00p 4318
25/01/2022 2,265.00p 2,275.00p 2,210.00p 2,250.00p 11070
24/01/2022 2,350.00p 2,350.00p 2,230.00p 2,250.00p 14211
21/01/2022 2,350.00p 2,370.00p 2,301.00p 2,350.00p 3167
20/01/2022 2,360.00p 2,420.00p 2,300.00p 2,350.00p 14341
19/01/2022 2,370.00p 2,370.00p 2,300.00p 2,350.00p 9860
18/01/2022 2,385.00p 2,385.00p 2,320.00p 2,320.00p 10655
17/01/2022 2,385.00p 2,394.00p 2,350.00p 2,350.00p 6627
14/01/2022 2,385.00p 2,399.00p 2,350.00p 2,385.00p 8327
13/01/2022 2,375.00p 2,400.00p 2,350.00p 2,380.00p 127361
12/01/2022 2,375.00p 2,400.00p 2,350.50p 2,400.00p 26690
10/01/2022 2,390.00p 2,399.50p 2,355.00p 2,375.00p 20396
07/01/2022 2,410.00p 2,410.00p 2,380.00p 2,380.00p 8991
06/01/2022 2,410.00p 2,419.00p 2,380.00p 2,380.00p 2634
05/01/2022 2,420.00p 2,440.00p 2,400.00p 2,440.00p 14729
04/01/2022 2,425.00p 2,463.00p 2,390.00p 2,410.00p 21173
03/01/2022 2,420.00p 2,444.25p 2,420.00p 2,425.00p 9336
31/12/2021 2,420.00p 2,444.25p 2,420.00p 2,425.00p 9336
30/12/2021 2,420.00p 2,460.00p 2,380.00p 2,380.00p 2543
29/12/2021 2,420.00p 2,460.00p 2,380.00p 2,380.00p 7401
28/12/2021 2,420.00p 2,460.00p 2,380.00p 2,420.00p 3137
27/12/2021 2,420.00p 2,460.00p 2,380.00p 2,420.00p 3137
24/12/2021 2,420.00p 2,460.00p 2,380.00p 2,420.00p 3137
23/12/2021 2,405.00p 2,448.00p 2,380.00p 2,440.00p 17053
22/12/2021 2,390.00p 2,430.00p 2,360.00p 2,390.00p 27854
21/12/2021 2,375.00p 2,450.00p 2,350.00p 2,450.00p 20861
20/12/2021 2,385.00p 2,410.00p 2,350.00p 2,380.00p 3058
17/12/2021 2,380.00p 2,400.00p 2,360.00p 2,390.00p 13277
16/12/2021 2,405.00p 2,420.00p 2,360.00p 2,380.00p 48617
15/12/2021 2,405.00p 2,430.00p 2,385.00p 2,430.00p 21492
14/12/2021 2,370.00p 2,400.00p 2,340.00p 2,390.00p 127121
13/12/2021 2,425.00p 2,425.00p 2,380.00p 2,380.00p 3341
10/12/2021 2,390.00p 2,400.00p 2,363.00p 2,400.00p 36463
09/12/2021 2,395.00p 2,400.00p 2,380.00p 2,400.00p 42217
08/12/2021 2,395.00p 2,400.00p 2,390.00p 2,400.00p 14813
07/12/2021 2,400.00p 2,420.00p 2,380.00p 2,400.00p 51001
06/12/2021 2,410.00p 2,414.00p 2,380.00p 2,400.00p 4729
03/12/2021 2,500.00p 2,560.00p 2,400.00p 2,400.00p 29634
02/12/2021 2,530.00p 2,530.00p 2,450.00p 2,470.00p 18558
01/12/2021 2,580.00p 2,580.00p 2,480.00p 2,480.00p 13467
30/11/2021 2,620.00p 2,620.00p 2,550.00p 2,550.00p 133372
29/11/2021 2,580.00p 2,600.00p 2,560.00p 2,580.00p 18063
26/11/2021 2,580.00p 2,600.00p 2,560.00p 2,590.00p 32825
25/11/2021 2,580.00p 2,600.00p 2,560.00p 2,590.00p 44332
24/11/2021 2,580.00p 2,592.49p 2,560.00p 2,570.00p 34272
23/11/2021 2,590.00p 2,620.00p 2,560.00p 2,600.00p 7309
22/11/2021 2,650.00p 2,700.00p 2,570.00p 2,570.00p 23922
19/11/2021 2,650.00p 2,700.00p 2,590.00p 2,600.00p 87382
18/11/2021 2,650.00p 2,700.00p 2,600.00p 2,640.00p 249343
17/11/2021 2,600.00p 2,686.80p 2,585.00p 2,610.00p 440659
16/11/2021 2,650.00p 2,695.00p 2,550.00p 2,590.00p 109474
15/11/2021 2,560.00p 2,650.00p 2,540.00p 2,600.00p 95879
12/11/2021 2,535.00p 2,580.00p 2,510.00p 2,550.00p 22046
11/11/2021 2,460.00p 2,550.00p 2,455.00p 2,550.00p 25573
10/11/2021 2,425.00p 2,485.00p 2,415.00p 2,440.00p 12614
09/11/2021 2,375.00p 2,450.00p 2,350.00p 2,420.00p 29748
08/11/2021 2,325.00p 2,400.00p 2,325.00p 2,380.00p 25511
05/11/2021 2,260.00p 2,320.00p 2,250.00p 2,320.00p 24565
04/11/2021 2,300.00p 2,330.00p 2,240.00p 2,250.00p 86238
03/11/2021 2,305.00p 2,330.00p 2,280.00p 2,280.00p 18306
02/11/2021 2,310.00p 2,330.00p 2,280.00p 2,320.00p 12476
01/11/2021 2,300.00p 2,340.00p 2,280.00p 2,320.00p 37242
29/10/2021 2,300.00p 2,315.00p 2,270.00p 2,280.00p 10836
28/10/2021 2,310.00p 2,350.00p 2,270.00p 2,300.00p 34261
27/10/2021 2,310.00p 2,350.00p 2,240.00p 2,240.00p 23400
26/10/2021 2,290.00p 2,348.00p 2,275.00p 2,300.00p 17095
25/10/2021 2,325.00p 2,325.00p 2,250.00p 2,290.00p 12448
22/10/2021 2,325.00p 2,330.00p 2,280.00p 2,280.00p 51963
21/10/2021 2,325.00p 2,350.00p 2,300.00p 2,325.00p 20012
20/10/2021 2,325.00p 2,350.00p 2,320.00p 2,350.00p 31300
19/10/2021 2,325.00p 2,350.00p 2,320.00p 2,350.00p 23964
18/10/2021 2,325.00p 2,350.00p 2,320.00p 2,330.00p 45687
15/10/2021 2,325.00p 2,350.00p 2,300.00p 2,340.00p 41765
14/10/2021 2,340.00p 2,380.00p 2,310.00p 2,340.00p 7945
13/10/2021 2,340.00p 2,380.00p 2,310.00p 2,310.00p 30503
12/10/2021 2,360.00p 2,400.00p 2,300.00p 2,380.00p 9049
11/10/2021 2,400.00p 2,410.00p 2,360.00p 2,360.00p 60353
08/10/2021 2,430.00p 2,450.00p 2,380.00p 2,380.00p 14760
07/10/2021 2,425.00p 2,450.00p 2,400.00p 2,420.00p 223880
06/10/2021 2,405.00p 2,435.00p 2,397.50p 2,425.00p 11315
05/10/2021 2,405.00p 2,432.00p 2,360.00p 2,370.00p 25940
04/10/2021 2,405.00p 2,450.00p 2,390.00p 2,400.00p 51658
01/10/2021 2,435.00p 2,450.00p 2,400.00p 2,420.00p 8223
30/09/2021 2,420.00p 2,450.00p 2,400.00p 2,420.00p 48485
29/09/2021 2,350.00p 2,500.00p 2,350.00p 2,450.00p 15768
28/09/2021 2,375.00p 2,400.00p 2,300.00p 2,345.00p 15893
27/09/2021 2,295.00p 2,400.00p 2,295.00p 2,390.00p 11913
24/09/2021 2,315.00p 2,350.00p 2,285.00p 2,300.00p 107927
23/09/2021 2,280.00p 2,350.00p 2,260.00p 2,290.00p 64543
22/09/2021 2,340.00p 2,360.00p 2,210.00p 2,210.00p 106838
21/09/2021 2,375.00p 2,400.00p 2,240.00p 2,240.00p 8021
20/09/2021 2,385.00p 2,400.00p 2,277.00p 2,300.00p 23632
17/09/2021 2,385.00p 2,400.00p 2,370.00p 2,380.00p 8207
16/09/2021 2,390.00p 2,400.00p 2,380.00p 2,390.00p 10546
15/09/2021 2,410.00p 2,410.00p 2,380.00p 2,380.00p 19153
14/09/2021 2,465.00p 2,480.00p 2,385.00p 2,400.00p 10852
13/09/2021 2,470.00p 2,490.00p 2,450.00p 2,465.00p 10905
10/09/2021 2,475.00p 2,480.00p 2,455.00p 2,470.00p 12294
09/09/2021 2,480.00p 2,500.00p 2,435.00p 2,500.00p 11749
08/09/2021 2,480.00p 2,500.00p 2,460.00p 2,460.00p 8834
07/09/2021 2,480.00p 2,500.00p 2,460.00p 2,470.00p 14146
06/09/2021 2,465.00p 2,500.00p 2,451.00p 2,480.00p 7755
03/09/2021 2,465.00p 2,490.00p 2,450.00p 2,460.00p 16075
02/09/2021 2,425.00p 2,470.00p 2,410.00p 2,460.00p 40757
01/09/2021 2,400.00p 2,439.50p 2,380.00p 2,420.00p 20877
31/08/2021 2,400.00p 2,420.00p 2,380.00p 2,400.00p 30084
30/08/2021 2,395.00p 2,420.00p 2,375.34p 2,400.00p 14177
27/08/2021 2,395.00p 2,420.00p 2,375.34p 2,400.00p 14177
26/08/2021 2,395.00p 2,420.00p 2,380.00p 2,395.00p 9684
25/08/2021 2,400.00p 2,425.00p 2,370.00p 2,400.00p 22501
24/08/2021 2,400.00p 2,405.00p 2,384.50p 2,400.00p 21009
23/08/2021 2,370.00p 2,410.00p 2,355.00p 2,400.00p 40674
20/08/2021 2,330.00p 2,380.00p 2,330.00p 2,380.00p 35148
19/08/2021 2,320.00p 2,350.00p 2,300.00p 2,330.00p 48348
18/08/2021 2,330.00p 2,360.00p 2,228.23p 2,330.00p 52651
17/08/2021 2,330.00p 2,350.00p 2,325.00p 2,325.00p 9644
16/08/2021 2,340.00p 2,360.00p 2,300.00p 2,320.00p 13334
13/08/2021 2,325.00p 2,380.00p 2,300.00p 2,340.00p 6022
12/08/2021 2,360.00p 2,420.00p 2,300.00p 2,330.00p 36377
11/08/2021 2,370.00p 2,420.00p 2,320.00p 2,340.00p 23330
10/08/2021 2,425.00p 2,450.00p 2,350.00p 2,385.00p 79560
09/08/2021 2,430.00p 2,450.00p 2,400.00p 2,420.00p 40171
06/08/2021 2,375.00p 2,450.00p 2,360.00p 2,450.00p 15485
05/08/2021 2,325.00p 2,450.00p 2,300.00p 2,360.00p 9818
04/08/2021 2,280.00p 2,350.00p 2,260.00p 2,350.00p 15939
03/08/2021 2,205.00p 2,300.00p 2,150.00p 2,300.00p 28265
02/08/2021 2,215.00p 2,280.00p 2,150.00p 2,210.00p 20745
30/07/2021 2,240.00p 2,240.00p 2,190.00p 2,215.00p 29680
29/07/2021 2,215.00p 2,300.00p 2,150.00p 2,240.00p 18056
28/07/2021 2,175.00p 2,300.00p 2,150.00p 2,200.00p 21842
27/07/2021 2,175.00p 2,200.00p 2,162.50p 2,180.00p 20957
26/07/2021 2,185.00p 2,200.00p 2,160.42p 2,180.00p 22394
23/07/2021 2,175.00p 2,200.00p 2,150.00p 2,180.00p 13005
22/07/2021 2,195.00p 2,230.00p 2,150.00p 2,175.00p 9043
21/07/2021 2,215.00p 2,250.00p 2,180.00p 2,200.00p 25128
20/07/2021 2,175.00p 2,220.00p 2,170.00p 2,200.00p 44151
19/07/2021 2,230.00p 2,244.40p 2,150.00p 2,150.00p 24110
16/07/2021 2,230.00p 2,280.00p 2,182.00p 2,230.00p 26179
15/07/2021 2,210.00p 2,240.00p 2,180.00p 2,235.00p 16419
14/07/2021 2,220.00p 2,240.00p 2,180.00p 2,210.00p 15751
13/07/2021 2,225.00p 2,250.00p 2,180.00p 2,200.00p 42772
12/07/2021 2,180.00p 2,200.00p 2,160.00p 2,180.00p 19851
09/07/2021 2,180.00p 2,200.00p 2,160.00p 2,180.00p 16242
08/07/2021 2,180.00p 2,200.00p 2,160.00p 2,200.00p 27512
07/07/2021 2,180.00p 2,200.00p 2,160.00p 2,200.00p 39999
06/07/2021 2,215.00p 2,220.00p 2,160.00p 2,180.00p 17947
05/07/2021 2,225.00p 2,250.00p 2,200.00p 2,220.00p 21217
02/07/2021 2,145.00p 2,250.00p 2,145.00p 2,200.00p 69083
01/07/2021 2,145.00p 2,160.00p 2,130.00p 2,150.00p 23036
30/06/2021 2,145.00p 2,180.00p 2,130.00p 2,130.00p 67894
29/06/2021 2,145.00p 2,158.00p 2,130.00p 2,150.00p 39655
28/06/2021 2,150.00p 2,170.00p 2,130.00p 2,145.00p 72555
25/06/2021 2,155.00p 2,250.00p 2,135.00p 2,250.00p 77253
24/06/2021 2,165.00p 2,180.00p 2,145.00p 2,150.00p 42252
23/06/2021 2,180.00p 2,180.00p 2,150.00p 2,150.00p 39633
22/06/2021 2,200.00p 2,200.00p 2,167.20p 2,170.00p 19674
21/06/2021 2,205.00p 2,220.00p 2,180.00p 2,180.00p 46748
18/06/2021 2,205.00p 2,220.00p 2,190.00p 2,200.00p 45518
17/06/2021 2,205.00p 2,205.00p 2,190.00p 2,205.00p 15185
16/06/2021 2,205.00p 2,220.00p 2,193.68p 2,200.00p 184109
15/06/2021 2,185.00p 2,220.00p 2,185.00p 2,200.00p 20283
14/06/2021 2,155.00p 2,200.00p 2,140.00p 2,190.00p 55824
11/06/2021 2,190.00p 2,190.00p 2,130.00p 2,150.00p 14761
10/06/2021 2,160.00p 2,250.00p 2,119.79p 2,120.00p 276814
09/06/2021 2,175.00p 2,250.00p 2,110.00p 2,120.00p 125594
08/06/2021 2,400.00p 2,500.00p 2,150.00p 2,165.00p 2182338
07/06/2021 2,425.00p 2,499.00p 2,425.00p 2,450.00p 5509
04/06/2021 2,340.00p 2,450.00p 2,316.00p 2,450.00p 10129
03/06/2021 2,350.00p 2,394.00p 2,300.00p 2,300.00p 2143
02/06/2021 2,375.00p 2,450.00p 2,300.00p 2,360.00p 26029
01/06/2021 2,365.00p 2,450.00p 2,300.00p 2,300.00p 10733
31/05/2021 2,425.00p 2,440.00p 2,325.00p 2,380.00p 14452
28/05/2021 2,425.00p 2,440.00p 2,325.00p 2,380.00p 14452
27/05/2021 2,510.00p 2,515.00p 2,400.00p 2,400.00p 29976
26/05/2021 2,565.00p 2,580.00p 2,470.00p 2,500.00p 7387

*Close Price adjusted for both dividends and splits