Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/05/2019 3,100.00p 3,197.00p 3,050.00p 3,125.00p 22393
24/05/2019 3,095.00p 3,139.00p 3,060.00p 3,090.00p 6898
23/05/2019 3,075.00p 3,248.00p 3,055.00p 3,100.00p 19243
22/05/2019 3,065.00p 3,100.00p 3,050.00p 3,070.00p 6936
21/05/2019 3,075.00p 3,090.00p 3,050.00p 3,070.00p 14251
20/05/2019 2,940.00p 3,114.00p 2,885.00p 3,080.00p 43525
17/05/2019 2,820.00p 2,990.00p 2,810.00p 2,940.00p 17869
16/05/2019 2,755.00p 2,820.00p 2,740.00p 2,820.00p 13059
15/05/2019 2,755.00p 2,810.00p 2,745.00p 2,755.00p 6992
14/05/2019 2,745.00p 2,770.00p 2,725.00p 2,755.00p 4526
13/05/2019 2,770.00p 2,790.00p 2,700.00p 2,735.00p 11592
10/05/2019 2,740.00p 2,801.00p 2,735.00p 2,770.00p 37568
09/05/2019 2,750.00p 2,760.00p 2,730.00p 2,740.00p 7467
08/05/2019 2,715.00p 2,758.80p 2,710.00p 2,730.00p 16799
07/05/2019 2,715.00p 2,750.00p 2,700.00p 2,715.00p 15768
03/05/2019 2,715.00p 2,730.40p 2,700.00p 2,715.00p 11806
02/05/2019 2,705.00p 2,733.28p 2,690.00p 2,715.00p 16145
01/05/2019 2,705.00p 2,730.00p 2,690.00p 2,705.00p 36170
30/04/2019 2,705.00p 2,729.00p 2,670.00p 2,670.00p 28604
29/04/2019 2,715.00p 2,735.00p 2,655.00p 2,705.00p 26822
26/04/2019 2,615.00p 2,700.00p 2,615.00p 2,690.00p 27567
25/04/2019 2,605.00p 2,660.00p 2,575.00p 2,615.00p 7293
24/04/2019 2,595.00p 2,635.00p 2,555.00p 2,605.00p 35535
23/04/2019 2,595.00p 2,638.20p 2,550.00p 2,600.00p 12783
18/04/2019 2,660.00p 2,675.00p 2,575.00p 2,595.00p 26679
17/04/2019 2,610.00p 2,700.00p 2,610.00p 2,670.00p 10825
16/04/2019 2,600.00p 2,635.00p 2,580.00p 2,610.00p 10963
15/04/2019 2,625.00p 2,650.00p 2,560.00p 2,600.00p 7215
12/04/2019 2,690.00p 2,702.00p 2,600.00p 2,625.00p 22775
11/04/2019 2,690.00p 2,700.00p 2,661.20p 2,690.00p 60187
10/04/2019 2,675.00p 2,700.00p 2,610.00p 2,690.00p 4049
09/04/2019 2,750.00p 2,780.00p 2,660.00p 2,675.00p 42451
08/04/2019 2,770.00p 2,800.80p 2,700.00p 2,760.00p 71598
05/04/2019 2,640.00p 2,790.00p 2,640.00p 2,790.00p 57836
04/04/2019 2,585.00p 2,730.00p 2,550.00p 2,670.00p 15546
03/04/2019 2,575.00p 2,620.00p 2,530.00p 2,575.00p 17269
02/04/2019 2,540.00p 2,620.00p 2,530.00p 2,575.00p 16304
01/04/2019 2,430.00p 2,550.00p 2,390.00p 2,540.00p 25201
29/03/2019 2,430.00p 2,470.00p 2,400.00p 2,430.00p 14940
28/03/2019 2,455.00p 2,520.00p 2,390.00p 2,430.00p 134766
27/03/2019 2,460.00p 2,535.00p 2,455.00p 2,455.00p 7967
26/03/2019 2,445.00p 2,530.00p 2,426.00p 2,460.00p 35486
25/03/2019 2,525.00p 2,535.00p 2,423.00p 2,445.00p 107724
22/03/2019 2,545.00p 2,570.00p 2,500.00p 2,525.00p 31955
21/03/2019 2,440.00p 2,550.00p 2,440.00p 2,535.00p 415821
20/03/2019 2,370.00p 2,490.00p 2,350.80p 2,440.00p 32927
19/03/2019 2,370.00p 2,390.00p 2,351.00p 2,390.00p 11426
18/03/2019 2,380.00p 2,385.00p 2,360.00p 2,380.00p 30964
15/03/2019 2,380.00p 2,400.00p 2,360.00p 2,380.00p 10150
14/03/2019 2,430.00p 2,459.00p 2,360.00p 2,360.00p 28797
13/03/2019 2,460.00p 2,470.00p 2,425.00p 2,435.00p 10328
12/03/2019 2,440.00p 2,480.00p 2,436.00p 2,460.00p 15068
11/03/2019 2,530.00p 2,545.00p 2,440.00p 2,440.00p 18965
08/03/2019 2,615.00p 2,629.00p 2,526.00p 2,540.00p 52420
07/03/2019 2,620.00p 2,629.00p 2,550.00p 2,615.00p 17053
06/03/2019 2,640.00p 2,672.88p 2,600.00p 2,630.00p 10687
05/03/2019 2,665.00p 2,700.00p 2,430.00p 2,600.00p 81963
04/03/2019 2,655.00p 2,750.00p 2,647.00p 2,660.00p 18747
01/03/2019 2,640.00p 2,655.00p 2,630.00p 2,655.00p 3318
28/02/2019 2,675.00p 2,675.00p 2,600.00p 2,640.00p 10459
27/02/2019 2,695.00p 2,700.00p 2,670.00p 2,675.00p 22745
26/02/2019 2,695.00p 2,720.00p 2,680.00p 2,695.00p 4572
25/02/2019 2,700.00p 2,715.20p 2,670.00p 2,670.00p 5532
22/02/2019 2,700.00p 2,720.00p 2,680.00p 2,700.00p 10394
21/02/2019 2,660.00p 2,725.00p 2,650.00p 2,700.00p 6831
20/02/2019 2,615.00p 2,695.00p 2,615.00p 2,660.00p 8608
19/02/2019 2,545.00p 2,650.00p 2,535.00p 2,600.00p 8710
18/02/2019 2,570.00p 2,600.00p 2,524.50p 2,535.00p 7019
15/02/2019 2,570.00p 2,600.00p 2,540.00p 2,570.00p 43291
14/02/2019 2,560.00p 2,595.00p 2,541.00p 2,570.00p 141979
13/02/2019 2,575.00p 2,600.00p 2,545.20p 2,580.00p 20318
12/02/2019 2,605.00p 2,605.00p 2,555.00p 2,575.00p 21638
11/02/2019 2,720.00p 2,720.00p 2,596.00p 2,605.00p 2540
08/02/2019 2,810.00p 2,810.00p 2,650.00p 2,700.00p 12437
07/02/2019 2,810.00p 2,850.00p 2,770.00p 2,850.00p 43805
06/02/2019 2,840.00p 2,875.00p 2,780.00p 2,810.00p 9095
05/02/2019 2,800.00p 2,880.00p 2,770.00p 2,770.00p 15426
04/02/2019 2,810.00p 2,830.00p 2,780.00p 2,800.00p 27181
01/02/2019 2,825.00p 2,880.00p 2,770.00p 2,810.00p 31468
31/01/2019 2,765.00p 2,861.00p 2,765.00p 2,825.00p 48646
30/01/2019 2,690.00p 2,800.00p 2,690.00p 2,760.00p 7564
29/01/2019 2,625.00p 2,700.00p 2,625.00p 2,690.00p 15049
28/01/2019 2,540.00p 2,700.00p 2,540.00p 2,625.00p 16723
25/01/2019 2,540.00p 2,580.00p 2,510.00p 2,540.00p 13566
24/01/2019 2,530.00p 2,570.00p 2,480.00p 2,540.00p 9440
23/01/2019 2,540.00p 2,580.00p 2,498.90p 2,530.00p 10036
22/01/2019 2,550.00p 2,600.00p 2,510.00p 2,540.00p 4354

*Close Price adjusted for both dividends and splits