Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/03/2020 1,885.00p 1,920.00p 1,745.00p 1,775.00p 19315
03/03/2020 1,875.00p 1,940.00p 1,850.00p 1,870.00p 31771
02/03/2020 1,925.00p 1,980.00p 1,910.00p 1,940.00p 5377
28/02/2020 1,937.50p 1,970.00p 1,870.00p 1,895.00p 24211
27/02/2020 1,975.00p 2,000.00p 1,920.00p 1,950.00p 150906
26/02/2020 1,955.00p 2,010.00p 1,900.00p 1,955.00p 42848
25/02/2020 1,960.00p 2,000.00p 1,905.00p 1,950.00p 3969
24/02/2020 1,995.00p 2,040.00p 1,940.80p 1,960.00p 3330
21/02/2020 2,015.00p 2,060.00p 1,985.83p 2,015.00p 10618
20/02/2020 1,995.00p 2,060.00p 1,995.00p 2,015.00p 7842
19/02/2020 1,995.00p 2,050.00p 1,950.00p 2,050.00p 2324
18/02/2020 1,990.00p 2,020.00p 1,968.40p 2,000.00p 21450
17/02/2020 1,985.00p 2,020.00p 1,955.00p 2,000.00p 10530
14/02/2020 1,930.00p 2,000.00p 1,930.00p 1,985.00p 16637
13/02/2020 1,910.00p 1,940.00p 1,880.00p 1,920.00p 54812
12/02/2020 1,910.00p 1,965.00p 1,890.00p 1,965.00p 8543
11/02/2020 1,930.00p 1,970.00p 1,890.50p 1,910.00p 15663
10/02/2020 1,900.00p 1,950.00p 1,845.00p 1,930.00p 14117
07/02/2020 1,875.00p 1,905.00p 1,858.10p 1,900.00p 41271
06/02/2020 1,890.00p 1,900.00p 1,835.00p 1,875.00p 10590
05/02/2020 1,870.00p 1,915.00p 1,870.00p 1,905.00p 52421
04/02/2020 1,895.00p 1,940.00p 1,850.00p 1,850.00p 16391
03/02/2020 1,925.00p 1,945.00p 1,852.50p 1,900.00p 107676
31/01/2020 1,850.00p 1,950.00p 1,840.00p 1,900.00p 19053
30/01/2020 1,895.00p 1,910.00p 1,830.00p 1,850.00p 33160
29/01/2020 1,915.00p 1,930.00p 1,850.00p 1,870.00p 14535
28/01/2020 1,910.00p 1,929.80p 1,900.00p 1,915.00p 9882
27/01/2020 1,965.00p 2,000.00p 1,842.00p 1,910.00p 29279
24/01/2020 2,085.00p 2,130.00p 1,900.00p 1,980.00p 55082
23/01/2020 2,335.00p 2,335.00p 2,030.00p 2,040.00p 171216
22/01/2020 2,360.00p 2,400.00p 2,320.00p 2,350.00p 17901
21/01/2020 2,360.00p 2,390.00p 2,320.00p 2,360.00p 4046
20/01/2020 2,360.00p 2,400.00p 2,321.00p 2,360.00p 15786
17/01/2020 2,375.00p 2,400.00p 2,320.00p 2,340.00p 29430
16/01/2020 2,375.00p 2,400.00p 2,355.00p 2,370.00p 30790
15/01/2020 2,375.00p 2,390.00p 2,363.23p 2,375.00p 15701
14/01/2020 2,375.00p 2,400.00p 2,350.00p 2,375.00p 17082
13/01/2020 2,375.00p 2,400.00p 2,352.00p 2,400.00p 9171
10/01/2020 2,375.00p 2,400.00p 2,350.00p 2,375.00p 25852
09/01/2020 2,375.00p 2,400.00p 2,350.00p 2,380.00p 41816
08/01/2020 2,390.00p 2,430.00p 2,350.00p 2,375.00p 21217
07/01/2020 2,390.00p 2,430.00p 2,290.00p 2,290.00p 10047
06/01/2020 2,395.00p 2,465.00p 2,360.00p 2,390.00p 3223
03/01/2020 2,395.00p 2,470.00p 2,395.00p 2,395.00p 13643
02/01/2020 2,410.00p 2,490.00p 2,395.00p 2,395.00p 24584
01/01/2020 2,420.00p 2,580.00p 2,353.50p 2,580.00p 6295
31/12/2019 2,420.00p 2,580.00p 2,353.50p 2,580.00p 6295
30/12/2019 2,400.00p 2,480.00p 2,340.00p 2,480.00p 4914
27/12/2019 2,375.00p 2,480.00p 2,375.00p 2,400.00p 6864
26/12/2019 2,375.00p 2,450.00p 2,375.00p 2,375.00p 1106
25/12/2019 2,375.00p 2,450.00p 2,375.00p 2,375.00p 1106
24/12/2019 2,375.00p 2,450.00p 2,375.00p 2,375.00p 1106
23/12/2019 2,290.00p 2,450.00p 2,290.00p 2,300.00p 24099
20/12/2019 2,290.00p 2,330.00p 2,270.00p 2,290.00p 10391
19/12/2019 2,300.00p 2,330.00p 2,250.00p 2,330.00p 131272
18/12/2019 2,285.00p 2,350.00p 2,236.00p 2,250.00p 81223
17/12/2019 2,350.00p 2,395.00p 2,200.00p 2,200.00p 40447
16/12/2019 2,375.00p 2,420.00p 2,305.00p 2,420.00p 24793
13/12/2019 2,300.00p 2,400.00p 2,250.00p 2,375.00p 47413
12/12/2019 2,350.00p 2,385.00p 2,250.00p 2,350.00p 20575
11/12/2019 2,415.00p 2,430.00p 2,300.00p 2,350.00p 28127
10/12/2019 2,400.00p 2,430.00p 2,390.00p 2,400.00p 8224
09/12/2019 2,400.00p 2,425.00p 2,370.00p 2,400.00p 15278
06/12/2019 2,390.00p 2,420.00p 2,320.00p 2,400.00p 108998
05/12/2019 2,420.00p 2,449.00p 2,390.00p 2,400.00p 9772
04/12/2019 2,420.00p 2,450.00p 2,390.00p 2,420.00p 13413
03/12/2019 2,440.00p 2,450.00p 2,390.00p 2,420.00p 13496
02/12/2019 2,455.00p 2,480.00p 2,430.00p 2,430.00p 8309
29/11/2019 2,500.00p 2,540.00p 2,410.00p 2,520.00p 11913
28/11/2019 2,575.00p 2,600.00p 2,450.00p 2,550.00p 106812
27/11/2019 2,580.00p 2,605.00p 2,550.00p 2,590.00p 46092
26/11/2019 2,495.00p 2,610.00p 2,432.00p 2,590.00p 816369
25/11/2019 2,500.00p 2,572.00p 2,420.00p 2,495.00p 24081
22/11/2019 2,555.00p 2,600.00p 2,410.00p 2,455.00p 28972
21/11/2019 2,600.00p 2,640.00p 2,540.00p 2,570.00p 37738
20/11/2019 2,650.00p 2,680.00p 2,565.00p 2,580.00p 26137
19/11/2019 2,605.00p 2,676.92p 2,605.00p 2,650.00p 61197
18/11/2019 2,550.00p 2,630.00p 2,540.00p 2,600.00p 39564
15/11/2019 2,560.00p 2,600.00p 2,450.00p 2,570.00p 69940
14/11/2019 2,550.00p 2,595.00p 2,521.00p 2,550.00p 108816
13/11/2019 2,575.00p 2,593.17p 2,510.00p 2,550.00p 148449
12/11/2019 2,640.00p 2,700.00p 2,560.00p 2,585.00p 44824
11/11/2019 2,550.00p 2,600.00p 2,500.00p 2,550.00p 91254
08/11/2019 2,475.00p 2,579.86p 2,400.00p 2,550.00p 165841
07/11/2019 2,550.00p 2,550.00p 2,401.50p 2,490.00p 142468
06/11/2019 2,550.00p 2,550.00p 2,505.00p 2,550.00p 23967
05/11/2019 2,535.00p 2,595.00p 2,505.00p 2,550.00p 7049
04/11/2019 2,450.00p 2,590.00p 2,450.00p 2,535.00p 9337
01/11/2019 2,390.00p 2,500.00p 2,380.00p 2,450.00p 228918
31/10/2019 2,300.00p 2,400.00p 2,255.00p 2,375.00p 308018
30/10/2019 2,275.00p 2,350.00p 2,200.00p 2,300.00p 1526
29/10/2019 2,240.00p 2,350.00p 2,205.00p 2,275.00p 4296
28/10/2019 2,240.00p 2,351.58p 2,200.00p 2,240.00p 8941
25/10/2019 2,185.00p 2,280.00p 2,185.00p 2,240.00p 2169
24/10/2019 2,150.00p 2,200.00p 2,101.00p 2,185.00p 23363
23/10/2019 2,125.00p 2,160.00p 2,100.00p 2,150.00p 29790
22/10/2019 2,115.00p 2,150.00p 2,080.00p 2,115.00p 1749
21/10/2019 2,115.00p 2,135.00p 2,080.00p 2,115.00p 1250
18/10/2019 2,115.00p 2,150.00p 2,080.00p 2,115.00p 5822
17/10/2019 2,110.00p 2,140.00p 2,087.00p 2,110.00p 12993
16/10/2019 2,120.00p 2,140.00p 2,086.00p 2,110.00p 2705
15/10/2019 2,175.00p 2,180.00p 2,100.00p 2,125.00p 17750
14/10/2019 2,065.00p 2,220.00p 2,062.00p 2,205.00p 33535
11/10/2019 1,947.50p 2,090.00p 1,937.00p 2,065.00p 32649
10/10/2019 1,985.00p 2,012.30p 1,850.00p 1,900.00p 13616
09/10/2019 2,025.00p 2,090.00p 1,955.00p 1,970.00p 25062
08/10/2019 2,160.00p 2,160.00p 2,000.00p 2,000.00p 33270
07/10/2019 2,140.00p 2,200.00p 2,100.00p 2,140.00p 61477
04/10/2019 2,065.00p 2,140.00p 2,020.00p 2,140.00p 11917
03/10/2019 2,275.00p 2,275.00p 2,022.00p 2,050.00p 135387
02/10/2019 2,505.00p 2,505.00p 2,250.00p 2,300.00p 9929
01/10/2019 2,535.00p 2,600.00p 2,412.00p 2,505.00p 16710
30/09/2019 2,535.00p 2,600.00p 2,480.00p 2,535.00p 59354
27/09/2019 2,500.00p 2,578.33p 2,500.00p 2,570.00p 6034
26/09/2019 2,500.00p 2,530.00p 2,500.00p 2,500.00p 73778
25/09/2019 2,550.00p 2,579.00p 2,500.00p 2,510.00p 4832
24/09/2019 2,445.00p 2,600.00p 2,445.00p 2,550.00p 157831
23/09/2019 2,445.00p 2,490.00p 2,420.00p 2,445.00p 18377
20/09/2019 2,350.00p 2,500.00p 2,235.71p 2,445.00p 44300
19/09/2019 2,275.00p 2,400.00p 2,275.00p 2,350.00p 17623
18/09/2019 2,225.00p 2,320.00p 2,225.00p 2,275.00p 23267
17/09/2019 2,220.00p 2,250.00p 2,200.00p 2,225.00p 55618
16/09/2019 2,240.00p 2,270.00p 2,200.00p 2,220.00p 3719
13/09/2019 2,270.00p 2,340.00p 2,200.00p 2,240.00p 7990
12/09/2019 2,180.00p 2,314.00p 2,180.00p 2,275.00p 76539
11/09/2019 2,125.00p 2,230.00p 2,070.00p 2,180.00p 386971
10/09/2019 1,910.00p 2,150.00p 1,910.00p 2,115.00p 27696
09/09/2019 1,925.00p 1,960.00p 1,860.00p 1,910.00p 12586
06/09/2019 1,895.00p 1,960.00p 1,855.00p 1,855.00p 7767
05/09/2019 1,895.00p 1,940.00p 1,855.00p 1,895.00p 1540
04/09/2019 1,900.00p 1,950.00p 1,900.00p 1,900.00p 8304
03/09/2019 1,875.00p 1,955.00p 1,861.00p 1,900.00p 17322
02/09/2019 1,810.00p 1,850.00p 1,802.00p 1,825.00p 10457
30/08/2019 1,810.00p 1,820.00p 1,800.00p 1,810.00p 7948
29/08/2019 1,820.00p 1,835.00p 1,802.50p 1,810.00p 17593
28/08/2019 1,870.00p 1,886.00p 1,812.00p 1,822.50p 9403
27/08/2019 1,895.00p 1,935.50p 1,850.00p 1,850.00p 8404
23/08/2019 1,910.00p 1,943.00p 1,868.00p 1,895.00p 2392
22/08/2019 1,885.00p 1,944.00p 1,865.00p 1,900.00p 102797
21/08/2019 1,885.00p 1,910.20p 1,855.00p 1,885.00p 5179
20/08/2019 1,875.00p 1,905.00p 1,850.00p 1,870.00p 25606
19/08/2019 1,865.00p 1,886.00p 1,854.00p 1,860.00p 13171
16/08/2019 1,880.00p 1,890.00p 1,830.00p 1,870.00p 9245
15/08/2019 1,877.50p 1,925.00p 1,830.00p 1,877.50p 58468
14/08/2019 1,837.50p 1,925.00p 1,825.00p 1,830.00p 63793
13/08/2019 1,837.50p 1,875.00p 1,785.00p 1,837.50p 14238
12/08/2019 1,835.00p 1,871.20p 1,805.00p 1,837.50p 28336
09/08/2019 1,810.00p 1,868.00p 1,800.00p 1,820.00p 13500
08/08/2019 1,865.00p 1,870.00p 1,750.00p 1,775.00p 15133
07/08/2019 1,865.00p 1,900.00p 1,830.00p 1,865.00p 11790
06/08/2019 1,925.00p 1,925.00p 1,815.00p 1,880.00p 24060
05/08/2019 1,907.50p 1,940.00p 1,850.00p 1,925.00p 28666
02/08/2019 1,975.00p 1,980.00p 1,865.00p 1,907.50p 56870
01/08/2019 1,975.00p 2,000.00p 1,926.00p 1,975.00p 63915
31/07/2019 1,990.00p 2,000.00p 1,935.00p 2,000.00p 48670
30/07/2019 1,877.50p 1,995.00p 1,855.00p 1,990.00p 91851
29/07/2019 1,855.00p 1,910.00p 1,855.00p 1,877.50p 4837
26/07/2019 1,900.00p 1,946.40p 1,830.00p 1,855.00p 6592
25/07/2019 1,840.00p 1,899.00p 1,830.00p 1,855.00p 20966
24/07/2019 1,875.00p 1,880.00p 1,820.00p 1,835.00p 6926
23/07/2019 1,855.00p 1,900.00p 1,823.50p 1,875.00p 50299
22/07/2019 1,915.00p 1,935.47p 1,880.00p 1,890.00p 18549
19/07/2019 1,930.00p 1,992.00p 1,837.50p 1,910.00p 14400
18/07/2019 1,975.00p 1,990.00p 1,900.00p 1,920.00p 32147
17/07/2019 1,995.00p 2,020.00p 1,955.00p 1,975.00p 165739
16/07/2019 1,890.00p 2,020.00p 1,890.00p 2,000.00p 57896
15/07/2019 1,885.00p 1,920.00p 1,855.00p 1,890.00p 68577
12/07/2019 1,825.00p 1,916.50p 1,800.00p 1,885.00p 100218
11/07/2019 1,790.00p 1,830.00p 1,750.80p 1,825.00p 51400
10/07/2019 1,740.00p 1,830.00p 1,730.00p 1,790.00p 23747
09/07/2019 1,730.00p 1,780.00p 1,712.00p 1,760.00p 40535
08/07/2019 1,840.00p 1,840.00p 1,700.00p 1,720.00p 57158
05/07/2019 1,865.00p 1,865.00p 1,780.00p 1,800.00p 304490
04/07/2019 1,895.00p 1,895.00p 1,721.80p 1,820.00p 72113
03/07/2019 1,925.00p 1,936.00p 1,870.00p 1,895.00p 29114
02/07/2019 1,975.00p 1,975.00p 1,940.00p 1,945.00p 115353
01/07/2019 1,820.00p 2,025.00p 1,800.00p 1,990.00p 176714
28/06/2019 2,465.00p 2,465.00p 1,765.00p 1,900.00p 502636
27/06/2019 2,995.00p 3,030.00p 2,900.00p 2,940.00p 7103
26/06/2019 3,035.00p 3,035.00p 2,960.00p 3,000.00p 112168
25/06/2019 3,025.00p 3,048.50p 3,020.00p 3,035.00p 260910
24/06/2019 3,000.00p 3,050.00p 2,970.00p 3,030.00p 4663
21/06/2019 3,000.00p 3,010.00p 2,950.00p 2,970.00p 17177
20/06/2019 3,050.00p 3,050.00p 2,940.00p 3,000.00p 39323
19/06/2019 3,050.00p 3,075.00p 3,000.00p 3,000.00p 18295
18/06/2019 3,175.00p 3,175.00p 3,020.00p 3,050.00p 11237
17/06/2019 2,950.00p 3,175.00p 2,930.00p 3,175.00p 16054
14/06/2019 2,925.00p 3,000.00p 2,900.00p 2,950.00p 3429
13/06/2019 2,910.00p 2,962.50p 2,850.00p 2,925.00p 5884
12/06/2019 2,900.00p 2,963.00p 2,850.00p 2,910.00p 12035
11/06/2019 2,910.00p 2,991.00p 2,850.00p 2,900.00p 4316
10/06/2019 2,850.00p 2,991.00p 2,800.00p 2,910.00p 5593
07/06/2019 2,900.00p 2,950.00p 2,690.00p 2,850.00p 16008
06/06/2019 3,055.00p 3,055.00p 2,890.00p 2,900.00p 9486
05/06/2019 3,050.00p 3,080.00p 3,030.00p 3,055.00p 75459
04/06/2019 3,060.00p 3,100.00p 3,020.00p 3,050.00p 13204
03/06/2019 3,055.00p 3,100.00p 3,015.00p 3,060.00p 3819
31/05/2019 3,035.00p 3,100.00p 3,020.00p 3,055.00p 6710
30/05/2019 3,075.00p 3,078.60p 3,015.00p 3,035.00p 7416
29/05/2019 3,125.00p 3,148.00p 3,030.00p 3,050.00p 31633

*Close Price adjusted for both dividends and splits