Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/05/2021 2,660.00p 2,700.00p 2,550.00p 2,590.00p 5607
24/05/2021 2,675.00p 2,690.00p 2,600.00p 2,660.00p 9526
21/05/2021 2,640.00p 2,700.00p 2,640.00p 2,675.00p 6070
20/05/2021 2,625.00p 2,698.80p 2,600.00p 2,610.00p 2374
19/05/2021 2,625.00p 2,698.50p 2,550.00p 2,680.00p 1964
18/05/2021 2,575.00p 2,668.80p 2,550.00p 2,610.00p 11992
17/05/2021 2,575.00p 2,600.00p 2,550.00p 2,550.00p 889
14/05/2021 2,600.00p 2,625.00p 2,550.00p 2,575.00p 15929
13/05/2021 2,700.00p 2,725.00p 2,570.00p 2,830.00p 5890
12/05/2021 2,725.00p 2,750.00p 2,650.00p 2,700.00p 17121
11/05/2021 2,700.00p 2,750.00p 2,650.00p 2,650.00p 6744
10/05/2021 2,725.00p 2,800.00p 2,650.00p 2,725.00p 7277
07/05/2021 2,725.00p 2,800.00p 2,650.00p 2,725.00p 13156
06/05/2021 2,725.00p 2,800.00p 2,650.00p 2,775.00p 14582
05/05/2021 2,700.00p 2,750.00p 2,700.00p 2,750.00p 3963
04/05/2021 2,725.00p 2,800.00p 2,650.00p 2,720.00p 6010
30/04/2021 2,665.00p 2,800.00p 2,590.00p 2,800.00p 17208
29/04/2021 2,665.00p 2,700.00p 2,655.00p 2,665.00p 4212
28/04/2021 2,700.00p 2,700.00p 2,630.00p 2,700.00p 7475
27/04/2021 2,750.00p 2,790.00p 2,650.00p 2,660.00p 24848
26/04/2021 2,715.00p 2,800.00p 2,700.00p 2,790.00p 68092
23/04/2021 2,685.00p 2,800.00p 2,680.00p 2,800.00p 12443
22/04/2021 2,550.00p 2,721.36p 2,511.00p 2,720.00p 11992
21/04/2021 2,525.00p 2,720.00p 2,500.00p 2,720.00p 5943
20/04/2021 2,550.00p 2,600.00p 2,450.00p 2,600.00p 15024
19/04/2021 2,400.00p 2,600.00p 2,400.00p 2,550.00p 24049
16/04/2021 2,400.00p 2,450.00p 2,400.00p 2,400.00p 1937
15/04/2021 2,375.00p 2,500.00p 2,340.00p 2,500.00p 13420
14/04/2021 2,285.00p 2,450.00p 2,250.00p 2,430.00p 14303
13/04/2021 2,245.00p 2,320.00p 2,200.00p 2,320.00p 2479
12/04/2021 2,225.00p 2,281.25p 2,200.00p 2,240.00p 7549
09/04/2021 2,145.00p 2,250.00p 2,100.00p 2,200.00p 17949
08/04/2021 2,125.00p 2,160.00p 2,100.00p 2,160.00p 10286
07/04/2021 2,125.00p 2,180.00p 2,070.00p 2,160.00p 5400
06/04/2021 2,125.00p 2,180.00p 2,100.00p 2,180.00p 8353
05/04/2021 2,130.00p 2,190.00p 2,097.50p 2,125.00p 7082
02/04/2021 2,130.00p 2,190.00p 2,097.50p 2,125.00p 7082
01/04/2021 2,130.00p 2,190.00p 2,097.50p 2,125.00p 7082
31/03/2021 2,135.00p 2,150.00p 2,070.00p 2,150.00p 26745
30/03/2021 2,100.00p 2,175.00p 2,050.00p 2,160.00p 11121
29/03/2021 2,075.00p 2,130.00p 2,050.00p 2,100.00p 22031
26/03/2021 2,085.00p 2,095.00p 2,050.00p 2,080.00p 20726
25/03/2021 2,085.00p 2,120.00p 2,050.00p 2,085.00p 10801
24/03/2021 2,150.00p 2,200.00p 2,070.00p 2,070.00p 7298
23/03/2021 2,160.00p 2,200.00p 2,120.00p 2,160.00p 281757
22/03/2021 2,160.00p 2,200.00p 2,120.00p 2,160.00p 13519
19/03/2021 2,150.00p 2,200.00p 2,020.00p 2,020.00p 8750
18/03/2021 2,160.00p 2,320.00p 2,120.00p 2,320.00p 8680
17/03/2021 2,160.00p 2,260.00p 2,132.00p 2,260.00p 5092
16/03/2021 2,160.00p 2,200.00p 2,120.00p 2,200.00p 7410
15/03/2021 2,200.00p 2,200.00p 2,120.00p 2,200.00p 5823
12/03/2021 2,200.00p 2,254.29p 2,130.00p 2,200.00p 9449
11/03/2021 2,210.00p 2,280.00p 2,140.00p 2,200.00p 22726
10/03/2021 2,215.00p 2,265.05p 2,151.00p 2,210.00p 12248
09/03/2021 2,160.00p 2,233.80p 2,120.00p 2,220.00p 46023
08/03/2021 2,115.00p 2,181.00p 2,100.00p 2,160.00p 43381
05/03/2021 2,075.00p 2,150.00p 2,001.50p 2,115.00p 19185
04/03/2021 2,050.00p 2,112.50p 2,037.00p 2,075.00p 28394
03/03/2021 2,050.00p 2,100.00p 2,000.00p 2,070.00p 72422
02/03/2021 2,050.00p 2,100.00p 2,010.50p 2,100.00p 54052
01/03/2021 2,075.00p 2,100.00p 2,000.00p 2,090.00p 26596
26/02/2021 2,135.00p 2,135.00p 2,050.00p 2,090.00p 14722
25/02/2021 2,135.00p 2,150.00p 2,120.00p 2,130.00p 32145
24/02/2021 2,175.00p 2,200.00p 2,120.00p 2,130.00p 6359
23/02/2021 2,215.00p 2,215.00p 2,150.00p 2,150.00p 26598
22/02/2021 2,215.00p 2,280.00p 2,150.00p 2,200.00p 22916
19/02/2021 2,200.00p 2,250.00p 2,150.00p 2,200.00p 3676
18/02/2021 2,200.00p 2,250.00p 2,150.00p 2,200.00p 15962
17/02/2021 2,205.00p 2,240.00p 2,170.00p 2,190.00p 58193
16/02/2021 2,210.00p 2,210.00p 2,170.00p 2,200.00p 10159
15/02/2021 2,215.00p 2,260.00p 2,170.00p 2,210.00p 41915
12/02/2021 2,250.00p 2,300.00p 2,205.00p 2,240.00p 45265
11/02/2021 2,230.00p 2,300.00p 2,180.00p 2,240.00p 39464
10/02/2021 2,230.00p 2,280.00p 2,200.00p 2,200.00p 12386
09/02/2021 2,240.00p 2,285.00p 2,150.00p 2,260.00p 83832
08/02/2021 2,240.00p 2,244.00p 2,222.00p 2,240.00p 36247
05/02/2021 2,250.00p 2,280.00p 2,209.00p 2,270.00p 16150
04/02/2021 2,260.00p 2,300.00p 2,220.00p 2,260.00p 8659
03/02/2021 2,260.00p 2,300.00p 2,220.00p 2,300.00p 12876
02/02/2021 2,235.00p 2,270.00p 2,200.83p 2,250.00p 41759
01/02/2021 2,250.00p 2,289.00p 2,200.00p 2,235.00p 8183
29/01/2021 2,225.00p 2,300.00p 2,200.00p 2,250.00p 40114
28/01/2021 2,275.00p 2,300.00p 2,200.00p 2,260.00p 14298
27/01/2021 2,275.00p 2,300.00p 2,250.00p 2,275.00p 20585
26/01/2021 2,325.00p 2,350.00p 2,280.00p 2,300.00p 8939
25/01/2021 2,375.00p 2,389.00p 2,300.00p 2,300.00p 22193
22/01/2021 2,410.00p 2,450.00p 2,300.00p 2,350.00p 6813
21/01/2021 2,250.00p 2,450.00p 2,250.00p 2,400.00p 47286
20/01/2021 2,180.00p 2,270.00p 2,160.00p 2,240.00p 23043
19/01/2021 2,180.00p 2,250.00p 2,160.00p 2,190.00p 22437
18/01/2021 2,085.00p 2,200.00p 2,050.00p 2,200.00p 129600
15/01/2021 2,080.00p 2,130.00p 2,080.00p 2,085.00p 12178
14/01/2021 2,080.00p 2,155.00p 2,020.00p 2,140.00p 29025
13/01/2021 2,015.00p 2,140.00p 1,960.00p 2,070.00p 33798
12/01/2021 2,125.00p 2,200.00p 1,900.00p 2,050.00p 81024
11/01/2021 2,190.00p 2,250.00p 2,050.00p 2,150.00p 7610
08/01/2021 2,225.00p 2,250.00p 2,121.00p 2,190.00p 12700
07/01/2021 2,215.00p 2,250.00p 2,190.00p 2,250.00p 8332
06/01/2021 2,160.00p 2,250.00p 2,150.00p 2,200.00p 10888
05/01/2021 2,175.00p 2,200.00p 2,136.00p 2,160.00p 5507
04/01/2021 2,240.00p 2,240.00p 2,155.00p 2,185.00p 11505
31/12/2020 2,250.00p 2,300.00p 2,215.00p 2,300.00p 3797
30/12/2020 2,265.00p 2,300.00p 2,215.00p 2,230.00p 7486
29/12/2020 2,200.00p 2,330.00p 2,200.00p 2,250.00p 10526
24/12/2020 2,190.00p 2,300.00p 2,161.00p 2,300.00p 3740
23/12/2020 2,190.00p 2,250.00p 2,150.02p 2,250.00p 6165
22/12/2020 2,190.00p 2,250.00p 2,130.00p 2,190.00p 7840
21/12/2020 2,250.00p 2,300.00p 2,150.00p 2,170.00p 8268
18/12/2020 2,250.00p 2,300.00p 2,140.00p 2,140.00p 5149
17/12/2020 2,250.00p 2,300.00p 2,200.00p 2,250.00p 18413
16/12/2020 2,250.00p 2,300.00p 2,210.00p 2,210.00p 30694
15/12/2020 2,275.00p 2,300.00p 2,200.00p 2,300.00p 50541
14/12/2020 2,285.00p 2,319.00p 2,250.00p 2,300.00p 25838
11/12/2020 2,295.00p 2,340.00p 2,250.00p 2,285.00p 17033
10/12/2020 2,320.00p 2,340.00p 2,300.00p 2,320.00p 13037
09/12/2020 2,320.00p 2,340.00p 2,300.00p 2,320.00p 142318
08/12/2020 2,320.00p 2,340.00p 2,300.00p 2,300.00p 52118
07/12/2020 2,320.00p 2,340.00p 2,300.00p 2,320.00p 22554
04/12/2020 2,330.00p 2,350.00p 2,305.00p 2,350.00p 21620
03/12/2020 2,330.00p 2,360.00p 2,300.00p 2,330.00p 13404
02/12/2020 2,320.00p 2,360.00p 2,300.00p 2,330.00p 7435
01/12/2020 2,375.00p 2,450.00p 2,300.00p 2,300.00p 71040
30/11/2020 2,325.00p 2,450.00p 2,200.00p 2,200.00p 23654
27/11/2020 2,300.00p 2,350.00p 2,300.00p 2,350.00p 5364
26/11/2020 2,260.00p 2,350.00p 2,250.00p 2,300.00p 128312
25/11/2020 2,285.00p 2,300.00p 2,250.00p 2,280.00p 4373
24/11/2020 2,215.00p 2,300.00p 2,200.00p 2,250.00p 8017
23/11/2020 2,215.00p 2,274.00p 2,150.00p 2,215.00p 291620
20/11/2020 2,240.00p 2,275.00p 2,150.00p 2,200.00p 181852
19/11/2020 2,135.00p 2,300.00p 2,135.00p 2,200.00p 31541
18/11/2020 2,125.00p 2,200.00p 2,070.00p 2,100.00p 116922
17/11/2020 2,015.00p 2,250.00p 1,960.00p 2,150.00p 92583
16/11/2020 1,865.00p 1,950.00p 1,850.00p 1,925.00p 17591
13/11/2020 1,782.50p 1,880.00p 1,756.01p 1,870.00p 22562
12/11/2020 1,750.00p 1,850.00p 1,700.00p 1,750.00p 18849
10/11/2020 1,675.00p 1,795.00p 1,610.00p 1,750.00p 16106
09/11/2020 1,635.00p 1,750.00p 1,600.00p 1,675.00p 11243
06/11/2020 1,622.50p 1,700.00p 1,570.00p 1,635.00p 71000
05/11/2020 1,585.00p 1,650.00p 1,550.00p 1,650.00p 34960
04/11/2020 1,585.00p 1,620.00p 1,540.00p 1,540.00p 17606
03/11/2020 1,625.00p 1,650.00p 1,580.00p 1,620.00p 3262
02/11/2020 1,550.00p 1,640.00p 1,525.00p 1,575.00p 14933
30/10/2020 1,550.00p 1,600.00p 1,525.00p 1,555.00p 24460
29/10/2020 1,550.00p 1,580.00p 1,500.00p 1,550.00p 13245
28/10/2020 1,550.00p 1,600.00p 1,550.00p 1,550.00p 14888
27/10/2020 1,550.00p 1,600.00p 1,505.00p 1,550.00p 32185
26/10/2020 1,550.00p 1,600.00p 1,505.00p 1,575.00p 40213
23/10/2020 1,550.00p 1,600.00p 1,500.00p 1,550.00p 26567
22/10/2020 1,550.00p 1,595.00p 1,505.00p 1,560.00p 28813
21/10/2020 1,550.00p 1,600.00p 1,500.00p 1,560.00p 11550
20/10/2020 1,550.00p 1,600.00p 1,500.00p 1,550.00p 59960
19/10/2020 1,550.00p 1,600.00p 1,500.00p 1,530.00p 130254
16/10/2020 1,500.00p 1,509.00p 1,460.00p 1,500.00p 155960
15/10/2020 1,512.50p 1,519.00p 1,460.00p 1,500.00p 66002
14/10/2020 1,525.00p 1,545.00p 1,475.00p 1,512.50p 3176
13/10/2020 1,560.00p 1,590.00p 1,495.00p 1,525.00p 13326
12/10/2020 1,505.00p 1,600.00p 1,480.00p 1,560.00p 23169
09/10/2020 1,450.00p 1,532.00p 1,450.00p 1,505.00p 19080
08/10/2020 1,395.00p 1,480.00p 1,375.00p 1,440.00p 94528
07/10/2020 1,375.00p 1,450.00p 1,355.00p 1,400.00p 43598
06/10/2020 1,465.00p 1,480.00p 1,335.00p 1,370.00p 109270
05/10/2020 1,480.00p 1,490.00p 1,440.00p 1,480.00p 29061
02/10/2020 1,502.50p 1,530.00p 1,465.00p 1,480.00p 19464
01/10/2020 1,535.00p 1,548.00p 1,482.00p 1,505.00p 5295
30/09/2020 1,532.50p 1,550.00p 1,520.00p 1,550.00p 54085
29/09/2020 1,575.00p 1,600.00p 1,525.00p 1,530.00p 50183
28/09/2020 1,575.00p 1,600.00p 1,550.00p 1,575.00p 12247
25/09/2020 1,575.00p 1,600.00p 1,550.00p 1,600.00p 9326
24/09/2020 1,585.00p 1,585.00p 1,550.00p 1,575.00p 78764
23/09/2020 1,605.00p 1,620.00p 1,550.00p 1,600.00p 13443
22/09/2020 1,605.00p 1,650.00p 1,561.00p 1,605.00p 15011
21/09/2020 1,615.00p 1,629.00p 1,550.00p 1,605.00p 12714
18/09/2020 1,590.00p 1,650.00p 1,534.00p 1,560.00p 32967
17/09/2020 1,640.00p 1,648.07p 1,580.00p 1,595.00p 13219
16/09/2020 1,665.00p 1,679.00p 1,630.00p 1,640.00p 17519
15/09/2020 1,655.00p 1,680.00p 1,632.50p 1,660.00p 18456
14/09/2020 1,665.00p 1,680.00p 1,630.00p 1,645.00p 13675
11/09/2020 1,700.00p 1,745.00p 1,638.00p 1,670.00p 14856
10/09/2020 1,755.00p 1,830.00p 1,677.00p 1,700.00p 24398
09/09/2020 1,755.00p 1,830.00p 1,690.00p 1,700.00p 41570
08/09/2020 1,755.00p 1,830.00p 1,688.00p 1,755.00p 5414
07/09/2020 1,725.00p 1,805.00p 1,670.00p 1,755.00p 9556
04/09/2020 1,725.00p 1,775.00p 1,675.00p 1,755.00p 6077
03/09/2020 1,737.50p 1,800.00p 1,682.50p 1,712.50p 37539
02/09/2020 1,750.00p 1,800.00p 1,688.75p 1,737.50p 11262
01/09/2020 1,675.00p 1,800.00p 1,650.00p 1,740.00p 19360
28/08/2020 1,675.00p 1,725.00p 1,650.00p 1,725.00p 321036
27/08/2020 1,685.00p 1,700.00p 1,650.00p 1,675.00p 11216
26/08/2020 1,685.00p 1,720.00p 1,650.00p 1,685.00p 8680
25/08/2020 1,685.00p 1,720.00p 1,650.00p 1,690.00p 24822
24/08/2020 1,685.00p 1,710.00p 1,650.00p 1,690.00p 15423
21/08/2020 1,685.00p 1,715.00p 1,650.00p 1,685.00p 25695
20/08/2020 1,685.00p 1,720.00p 1,650.00p 1,685.00p 5700
19/08/2020 1,685.00p 1,720.00p 1,650.00p 1,685.00p 32185
18/08/2020 1,690.00p 1,730.00p 1,665.00p 1,690.00p 9742
17/08/2020 1,700.00p 1,750.00p 1,665.00p 1,700.00p 12016
14/08/2020 1,700.00p 1,750.00p 1,675.00p 1,710.00p 5168
13/08/2020 1,725.00p 1,750.00p 1,690.00p 1,700.00p 9301
12/08/2020 1,687.50p 1,746.93p 1,650.00p 1,725.00p 12092
11/08/2020 1,675.00p 1,740.00p 1,675.00p 1,700.00p 20061

*Close Price adjusted for both dividends and splits