Cranswick (CWK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cranswick

Date Open High Low Close* Volume
30/10/2017 3,091.00p 3,106.75p 3,064.00p 3,075.00p 40861
27/10/2017 3,095.00p 3,098.00p 3,078.00p 3,090.00p 53114
26/10/2017 3,083.00p 3,101.00p 3,081.00p 3,090.00p 70727
25/10/2017 3,058.00p 3,087.00p 3,042.00p 3,087.00p 94552
24/10/2017 3,025.00p 3,052.91p 3,022.99p 3,042.00p 70221
23/10/2017 3,034.00p 3,047.98p 3,009.00p 3,025.00p 110653
20/10/2017 3,022.00p 3,055.00p 3,022.00p 3,043.00p 33111
19/10/2017 3,103.00p 3,103.00p 3,032.00p 3,040.00p 40358
18/10/2017 3,035.00p 3,055.00p 3,027.00p 3,040.00p 65493
17/10/2017 3,008.00p 3,030.00p 3,008.00p 3,030.00p 80561
16/10/2017 3,026.00p 3,058.46p 3,010.00p 3,020.00p 56508
13/10/2017 3,037.00p 3,040.00p 3,025.00p 3,032.00p 44308
12/10/2017 3,033.00p 3,042.00p 3,028.00p 3,038.00p 59735
11/10/2017 2,967.00p 3,043.00p 2,967.00p 3,034.00p 40674
10/10/2017 3,024.00p 3,037.00p 3,019.00p 3,030.00p 31245
09/10/2017 3,012.00p 3,047.00p 3,012.00p 3,028.00p 40554
06/10/2017 3,040.00p 3,043.00p 3,028.00p 3,033.00p 33001
05/10/2017 3,008.00p 3,036.00p 3,004.00p 3,036.00p 60178
04/10/2017 2,996.00p 3,013.00p 2,950.00p 3,007.00p 54985
03/10/2017 2,983.00p 2,998.00p 2,979.00p 2,992.00p 35564
02/10/2017 2,936.00p 2,990.00p 2,934.00p 2,990.00p 53298
29/09/2017 2,940.00p 2,960.00p 2,928.00p 2,952.00p 131525
28/09/2017 2,904.00p 2,934.00p 2,893.00p 2,920.00p 34737
27/09/2017 2,972.00p 2,972.00p 2,886.00p 2,909.00p 27785
26/09/2017 2,947.00p 2,954.00p 2,927.00p 2,935.00p 37177
25/09/2017 2,939.00p 2,981.00p 2,938.00p 2,939.00p 21540
22/09/2017 2,997.00p 2,997.00p 2,945.00p 2,965.00p 22600
21/09/2017 2,975.00p 2,979.00p 2,923.00p 2,942.00p 42282
20/09/2017 2,969.00p 2,990.00p 2,968.00p 2,979.00p 20208
19/09/2017 3,012.00p 3,012.00p 2,969.00p 2,998.00p 21042
18/09/2017 2,969.00p 2,999.00p 2,969.00p 2,986.00p 27904
15/09/2017 3,009.00p 3,015.00p 2,970.00p 3,000.00p 62398
14/09/2017 2,991.00p 3,009.00p 2,979.00p 3,008.00p 35122
13/09/2017 2,975.00p 3,008.00p 2,974.00p 2,991.00p 26809
12/09/2017 3,034.00p 3,034.00p 2,982.00p 2,990.00p 38008
11/09/2017 2,995.00p 3,010.00p 2,983.00p 2,990.00p 12783
08/09/2017 3,034.00p 3,034.00p 2,953.00p 2,975.00p 38355
07/09/2017 3,022.00p 3,022.00p 2,982.00p 3,000.00p 18061
06/09/2017 2,989.00p 3,030.00p 2,972.00p 3,015.00p 30263
05/09/2017 2,986.00p 2,998.00p 2,964.00p 2,997.00p 14384
04/09/2017 2,964.00p 3,021.00p 2,964.00p 2,994.00p 21593
01/09/2017 2,970.00p 3,016.00p 2,965.00p 3,000.00p 25365
31/08/2017 2,947.00p 3,003.00p 2,947.00p 2,990.00p 38586
30/08/2017 2,966.00p 2,979.00p 2,941.00p 2,966.00p 16103
29/08/2017 3,035.00p 3,035.00p 2,919.00p 2,929.00p 13868
25/08/2017 2,967.00p 2,975.00p 2,936.00p 2,967.00p 21110
24/08/2017 2,921.00p 2,992.00p 2,921.00p 2,946.00p 35450
23/08/2017 3,005.00p 3,006.00p 2,976.00p 2,988.00p 22850
22/08/2017 2,959.00p 2,989.00p 2,959.00p 2,981.00p 16341
21/08/2017 2,970.00p 2,974.00p 2,939.00p 2,972.00p 12832
18/08/2017 2,929.00p 2,973.00p 2,929.00p 2,946.00p 16983
17/08/2017 2,985.00p 3,002.00p 2,980.00p 2,988.00p 22178
16/08/2017 2,996.00p 3,006.00p 2,985.00p 2,990.00p 19693
15/08/2017 3,002.00p 3,011.00p 2,994.00p 2,994.00p 15735
14/08/2017 2,972.00p 3,017.00p 2,962.00p 2,996.00p 17402
11/08/2017 2,976.00p 2,981.00p 2,960.00p 2,974.00p 26749
10/08/2017 2,974.00p 3,003.00p 2,974.00p 2,987.00p 39152
09/08/2017 2,981.00p 3,001.00p 2,969.00p 2,994.00p 30655
08/08/2017 2,951.00p 2,987.00p 2,944.00p 2,982.00p 24661
07/08/2017 2,974.00p 2,974.00p 2,936.00p 2,954.00p 11292
04/08/2017 3,005.00p 3,005.00p 2,925.00p 2,950.00p 21339
03/08/2017 2,861.00p 2,952.00p 2,861.00p 2,941.00p 26386
02/08/2017 2,986.00p 2,986.00p 2,892.00p 2,909.00p 33996
01/08/2017 2,902.00p 2,923.00p 2,892.00p 2,923.00p 29581
31/07/2017 2,906.00p 2,914.00p 2,876.00p 2,902.00p 32196
28/07/2017 2,982.00p 2,982.00p 2,861.00p 2,878.00p 30997
27/07/2017 2,924.00p 2,954.00p 2,900.00p 2,904.00p 44107
26/07/2017 2,924.00p 2,935.00p 2,914.00p 2,917.00p 29848
25/07/2017 2,913.00p 2,932.00p 2,907.00p 2,910.00p 56104
24/07/2017 2,826.00p 2,970.00p 2,826.00p 2,934.00p 147065
21/07/2017 2,843.00p 2,843.00p 2,821.00p 2,843.00p 32390
20/07/2017 2,816.00p 2,846.00p 2,808.00p 2,834.00p 23280
19/07/2017 2,807.00p 2,826.00p 2,800.00p 2,826.00p 21791
18/07/2017 2,829.00p 2,832.00p 2,794.00p 2,802.00p 26127
17/07/2017 2,835.00p 2,835.00p 2,795.00p 2,804.00p 27931
14/07/2017 2,745.00p 2,806.00p 2,745.00p 2,803.00p 32019
13/07/2017 2,840.00p 2,840.00p 2,776.00p 2,807.00p 35055
12/07/2017 2,798.00p 2,798.00p 2,777.00p 2,797.00p 49147
11/07/2017 2,804.00p 2,810.00p 2,765.00p 2,799.00p 75879
10/07/2017 2,770.00p 2,826.00p 2,770.00p 2,800.00p 43436
07/07/2017 2,703.00p 2,785.00p 2,703.00p 2,784.00p 25305
06/07/2017 2,754.00p 2,781.00p 2,739.00p 2,756.00p 35739
05/07/2017 2,759.00p 2,796.00p 2,759.00p 2,776.00p 27299
04/07/2017 2,829.00p 2,829.00p 2,757.00p 2,773.00p 42879
03/07/2017 2,857.00p 2,857.00p 2,755.00p 2,794.00p 88265
30/06/2017 2,780.00p 2,814.00p 2,780.00p 2,804.00p 44441
29/06/2017 2,800.00p 2,829.00p 2,780.00p 2,790.00p 85887
28/06/2017 2,841.00p 2,873.00p 2,838.00p 2,839.00p 139454
27/06/2017 2,857.00p 2,900.00p 2,857.00p 2,868.00p 57728
26/06/2017 2,841.00p 2,922.00p 2,841.00p 2,900.00p 51873
23/06/2017 2,911.00p 2,978.00p 2,812.00p 2,867.00p 77932
22/06/2017 2,962.00p 2,962.00p 2,912.00p 2,917.00p 50681
21/06/2017 2,970.00p 2,978.00p 2,932.00p 2,957.00p 32350
20/06/2017 2,987.00p 3,024.00p 2,960.00p 2,968.00p 36433
19/06/2017 2,990.00p 2,999.00p 2,972.00p 2,985.00p 46584
16/06/2017 2,938.00p 2,985.00p 2,937.00p 2,975.00p 196459
15/06/2017 2,965.00p 2,976.00p 2,905.00p 2,926.00p 110105
14/06/2017 2,977.00p 3,002.96p 2,964.00p 2,983.00p 60062
13/06/2017 2,963.00p 2,968.00p 2,903.00p 2,957.00p 39070
12/06/2017 2,930.00p 2,973.00p 2,927.00p 2,950.00p 36538
09/06/2017 2,979.00p 3,010.00p 2,924.00p 2,978.00p 56085
08/06/2017 2,982.00p 2,997.00p 2,967.00p 2,975.00p 40903
07/06/2017 3,016.00p 3,016.00p 2,954.00p 2,965.00p 78545
06/06/2017 2,979.00p 2,983.00p 2,947.00p 2,980.00p 69609
05/06/2017 3,075.00p 3,075.00p 2,977.00p 2,998.00p 35620
02/06/2017 2,977.00p 3,032.00p 2,977.00p 3,005.00p 48206
01/06/2017 3,005.00p 3,005.00p 2,951.00p 2,960.00p 31872
31/05/2017 2,966.00p 2,981.00p 2,950.00p 2,965.00p 200343
30/05/2017 2,920.00p 2,960.00p 2,920.00p 2,945.00p 114218
26/05/2017 2,950.00p 2,986.40p 2,915.89p 2,931.00p 483857
25/05/2017 3,025.00p 3,025.00p 2,986.00p 2,990.00p 83694
24/05/2017 2,963.00p 3,092.00p 2,960.00p 3,000.00p 467329
23/05/2017 2,830.00p 2,991.00p 2,830.00p 2,956.00p 289469
22/05/2017 2,899.00p 2,899.00p 2,808.00p 2,825.00p 216802
19/05/2017 2,803.00p 2,850.00p 2,800.00p 2,825.00p 87268
18/05/2017 2,767.00p 2,796.00p 2,762.56p 2,796.00p 63911
17/05/2017 2,825.00p 2,825.00p 2,784.00p 2,795.00p 66530
16/05/2017 2,745.00p 2,805.00p 2,731.25p 2,799.00p 63040
15/05/2017 2,706.00p 2,790.00p 2,706.00p 2,740.00p 93465
12/05/2017 2,741.00p 2,781.00p 2,741.00p 2,768.00p 27570
11/05/2017 2,799.00p 2,799.00p 2,745.00p 2,769.00p 47708
10/05/2017 2,758.00p 2,779.00p 2,732.00p 2,770.00p 44264
09/05/2017 2,723.00p 2,751.00p 2,702.32p 2,751.00p 64545
08/05/2017 2,719.00p 2,735.88p 2,714.00p 2,722.00p 52495
05/05/2017 2,730.00p 2,731.10p 2,699.00p 2,731.00p 40465
04/05/2017 2,694.00p 2,725.00p 2,682.00p 2,725.00p 37713
03/05/2017 2,689.00p 2,705.00p 2,672.00p 2,705.00p 100144
02/05/2017 2,625.00p 2,697.00p 2,625.00p 2,680.00p 49476
28/04/2017 2,672.00p 2,684.49p 2,653.00p 2,682.00p 61204
27/04/2017 2,614.00p 2,675.00p 2,607.00p 2,675.00p 54524
26/04/2017 2,528.00p 2,627.00p 2,524.00p 2,627.00p 59292
25/04/2017 2,604.00p 2,617.00p 2,578.00p 2,590.00p 74331
24/04/2017 2,629.00p 2,630.00p 2,583.19p 2,602.00p 38943
21/04/2017 2,578.00p 2,593.00p 2,562.00p 2,589.00p 34869
20/04/2017 2,635.00p 2,635.00p 2,582.00p 2,589.00p 45792
19/04/2017 2,596.00p 2,633.00p 2,581.00p 2,619.00p 90457
18/04/2017 2,566.00p 2,591.00p 2,545.00p 2,588.00p 98868
13/04/2017 2,566.00p 2,578.00p 2,563.56p 2,578.00p 106026
12/04/2017 2,569.00p 2,580.00p 2,568.09p 2,571.00p 80750
11/04/2017 2,575.00p 2,587.48p 2,555.00p 2,555.00p 59800
10/04/2017 2,579.00p 2,593.48p 2,573.00p 2,579.00p 42155
07/04/2017 2,572.00p 2,584.12p 2,564.61p 2,578.00p 64536
06/04/2017 2,570.00p 2,577.00p 2,550.00p 2,571.00p 30924
05/04/2017 2,520.00p 2,589.00p 2,516.00p 2,586.00p 78245
04/04/2017 2,578.00p 2,590.00p 2,518.00p 2,531.00p 112211
03/04/2017 2,560.00p 2,579.00p 2,550.00p 2,565.00p 64290
31/03/2017 2,566.00p 2,573.02p 2,529.84p 2,559.00p 102908
30/03/2017 2,576.00p 2,581.00p 2,542.00p 2,560.00p 76665
29/03/2017 2,556.00p 2,580.00p 2,532.00p 2,580.00p 90788
28/03/2017 2,544.00p 2,552.00p 2,524.00p 2,551.00p 58239
27/03/2017 2,509.00p 2,540.00p 2,499.00p 2,540.00p 48361
24/03/2017 2,484.00p 2,525.00p 2,484.00p 2,513.00p 75852
23/03/2017 2,481.00p 2,511.68p 2,451.00p 2,490.00p 108630
22/03/2017 2,429.00p 2,446.48p 2,415.00p 2,433.00p 52690
21/03/2017 2,425.00p 2,461.00p 2,420.36p 2,446.00p 87054
20/03/2017 2,410.00p 2,489.00p 2,410.00p 2,434.00p 62202
17/03/2017 2,372.00p 2,490.00p 2,355.00p 2,490.00p 864719
16/03/2017 2,380.00p 2,417.00p 2,361.00p 2,377.00p 61902
15/03/2017 2,400.00p 2,446.00p 2,387.07p 2,397.00p 53676
14/03/2017 2,380.00p 2,451.00p 2,380.00p 2,442.00p 59017
13/03/2017 2,400.00p 2,439.00p 2,400.00p 2,411.00p 43182
10/03/2017 2,395.00p 2,427.00p 2,395.00p 2,407.00p 43071
09/03/2017 2,392.00p 2,403.00p 2,371.00p 2,392.00p 110768
08/03/2017 2,391.00p 2,402.00p 2,360.00p 2,383.00p 35720
07/03/2017 2,403.00p 2,422.32p 2,376.00p 2,383.00p 61416
06/03/2017 2,414.00p 2,430.00p 2,398.00p 2,410.00p 51378
03/03/2017 2,377.00p 2,418.00p 2,376.00p 2,418.00p 56442
02/03/2017 2,356.00p 2,405.00p 2,342.00p 2,399.00p 63820
01/03/2017 2,311.00p 2,336.00p 2,311.00p 2,333.00p 58134
28/02/2017 2,300.00p 2,342.00p 2,300.00p 2,331.00p 58090
27/02/2017 2,360.00p 2,360.00p 2,310.00p 2,310.00p 44280
24/02/2017 2,325.00p 2,344.00p 2,320.00p 2,341.00p 34076
23/02/2017 2,325.00p 2,349.00p 2,325.00p 2,327.00p 60154
22/02/2017 2,365.00p 2,365.00p 2,334.00p 2,334.00p 42803
21/02/2017 2,331.00p 2,369.00p 2,331.00p 2,349.00p 50331
20/02/2017 2,340.00p 2,363.00p 2,327.00p 2,354.00p 64374
17/02/2017 2,373.00p 2,373.00p 2,323.00p 2,346.00p 33783
16/02/2017 2,364.00p 2,390.47p 2,313.00p 2,316.00p 32283
15/02/2017 2,330.00p 2,354.00p 2,325.00p 2,333.00p 38303
14/02/2017 2,374.00p 2,374.00p 2,329.00p 2,337.00p 50250
13/02/2017 2,320.00p 2,342.00p 2,320.00p 2,330.00p 57070
10/02/2017 2,299.00p 2,348.00p 2,299.00p 2,319.00p 172494
09/02/2017 2,333.00p 2,338.00p 2,307.00p 2,312.00p 111389
08/02/2017 2,370.00p 2,370.00p 2,285.00p 2,330.00p 48252
07/02/2017 2,327.00p 2,327.00p 2,300.00p 2,307.00p 26250
06/02/2017 2,304.00p 2,327.00p 2,273.00p 2,297.00p 662680
03/02/2017 2,290.00p 2,309.00p 2,290.00p 2,300.00p 56135
02/02/2017 2,327.00p 2,331.00p 2,270.00p 2,300.00p 51011
01/02/2017 2,336.00p 2,342.94p 2,303.00p 2,303.00p 108405
31/01/2017 2,331.00p 2,331.00p 2,258.00p 2,316.00p 41071
30/01/2017 2,255.00p 2,343.00p 2,226.00p 2,277.00p 34746
27/01/2017 2,279.00p 2,353.67p 2,254.00p 2,279.00p 69676
26/01/2017 2,343.00p 2,346.00p 2,288.00p 2,289.00p 43162
25/01/2017 2,386.00p 2,397.33p 2,331.00p 2,340.00p 24570
24/01/2017 2,378.00p 2,382.52p 2,354.00p 2,361.00p 47518
23/01/2017 2,385.00p 2,409.00p 2,367.00p 2,369.00p 30233
20/01/2017 2,424.00p 2,466.53p 2,378.00p 2,412.00p 32782
19/01/2017 2,390.00p 2,403.00p 2,365.00p 2,390.00p 37509
18/01/2017 2,359.00p 2,389.00p 2,356.00p 2,366.00p 35386
17/01/2017 2,411.00p 2,443.81p 2,347.00p 2,376.00p 43890

*Close Price adjusted for both dividends and splits