Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/01/2017 2,394.00p 2,419.00p 2,380.00p 2,389.00p 31934
13/01/2017 2,411.00p 2,439.00p 2,396.00p 2,407.00p 36062
12/01/2017 2,418.00p 2,453.50p 2,398.00p 2,418.00p 48601
11/01/2017 2,300.00p 2,434.00p 2,300.00p 2,410.00p 47748
10/01/2017 2,307.00p 2,380.00p 2,307.00p 2,354.00p 24528
09/01/2017 2,395.00p 2,395.00p 2,318.00p 2,355.00p 33136
06/01/2017 2,363.00p 2,377.00p 2,317.14p 2,368.00p 43471
05/01/2017 2,396.00p 2,396.00p 2,315.00p 2,340.00p 28078
04/01/2017 2,275.00p 2,355.00p 2,275.00p 2,340.00p 19040
03/01/2017 2,347.00p 2,351.58p 2,320.61p 2,335.00p 33856
30/12/2016 2,289.00p 2,352.00p 2,289.00p 2,343.00p 5946
29/12/2016 2,327.00p 2,350.00p 2,282.62p 2,350.00p 32931
28/12/2016 2,356.00p 2,356.00p 2,303.00p 2,335.00p 31505
23/12/2016 2,321.00p 2,321.00p 2,290.00p 2,290.00p 10635
22/12/2016 2,340.00p 2,340.00p 2,292.00p 2,295.00p 25609
21/12/2016 2,380.00p 2,380.00p 2,294.00p 2,295.00p 47486
20/12/2016 2,321.00p 2,327.00p 2,312.00p 2,325.00p 33064
19/12/2016 2,330.00p 2,330.00p 2,287.99p 2,310.00p 40824
16/12/2016 2,218.00p 2,297.00p 2,218.00p 2,287.00p 80390
15/12/2016 2,285.00p 2,285.00p 2,270.00p 2,280.00p 97399
14/12/2016 2,220.00p 2,280.00p 2,220.00p 2,268.00p 63970
13/12/2016 2,214.00p 2,254.00p 2,196.16p 2,246.00p 60924
12/12/2016 2,269.00p 2,269.00p 2,207.00p 2,224.00p 42184
09/12/2016 2,193.00p 2,248.05p 2,193.00p 2,211.00p 35630
08/12/2016 2,179.00p 2,186.00p 2,151.00p 2,183.00p 81450
07/12/2016 2,212.00p 2,216.00p 2,166.00p 2,170.00p 82133
06/12/2016 2,231.00p 2,231.00p 2,188.00p 2,190.00p 36622
05/12/2016 2,279.00p 2,279.00p 2,148.00p 2,182.00p 87248
02/12/2016 2,294.00p 2,294.00p 2,205.00p 2,231.00p 55551
01/12/2016 2,299.00p 2,299.00p 2,199.91p 2,232.00p 80605
30/11/2016 2,263.00p 2,331.41p 2,233.00p 2,240.00p 71517
29/11/2016 2,382.00p 2,384.00p 2,302.00p 2,327.00p 67789
28/11/2016 2,242.00p 2,285.00p 2,229.00p 2,285.00p 35316
25/11/2016 2,231.00p 2,266.00p 2,221.00p 2,252.00p 25149
24/11/2016 2,293.00p 2,293.00p 2,219.00p 2,231.00p 24589
23/11/2016 2,184.00p 2,255.00p 2,184.00p 2,248.00p 50163
22/11/2016 2,291.00p 2,307.12p 2,225.00p 2,237.00p 33692
21/11/2016 2,297.00p 2,323.00p 2,231.00p 2,240.00p 43496
18/11/2016 2,349.00p 2,349.00p 2,290.00p 2,301.00p 30160
17/11/2016 2,284.00p 2,305.00p 2,265.00p 2,300.00p 53385
16/11/2016 2,215.00p 2,280.00p 2,215.00p 2,263.00p 35775
15/11/2016 2,205.00p 2,232.00p 2,205.00p 2,226.00p 26928
14/11/2016 2,219.00p 2,241.00p 2,201.00p 2,215.00p 109268
11/11/2016 2,181.00p 2,228.00p 2,179.00p 2,212.00p 50941
10/11/2016 2,192.00p 2,215.00p 2,140.00p 2,150.00p 42737
09/11/2016 2,198.00p 2,205.00p 2,163.34p 2,187.00p 57669
08/11/2016 2,212.00p 2,229.00p 2,183.00p 2,188.00p 42988
07/11/2016 2,201.00p 2,228.00p 2,198.00p 2,219.00p 23697
04/11/2016 2,239.00p 2,242.00p 2,190.00p 2,202.00p 35847
03/11/2016 2,181.00p 2,263.00p 2,181.00p 2,247.00p 53590
02/11/2016 2,180.00p 2,209.00p 2,142.00p 2,203.00p 119762
01/11/2016 2,141.00p 2,156.00p 2,092.35p 2,130.00p 54775
31/10/2016 2,157.00p 2,193.00p 2,118.00p 2,118.00p 108794
28/10/2016 2,185.00p 2,222.00p 2,174.00p 2,198.00p 51468
27/10/2016 2,278.00p 2,278.00p 2,218.00p 2,238.00p 57484
26/10/2016 2,298.00p 2,306.00p 2,241.00p 2,261.00p 31154
25/10/2016 2,328.00p 2,333.70p 2,294.00p 2,295.00p 26063
24/10/2016 2,386.00p 2,386.00p 2,328.00p 2,331.00p 17207
21/10/2016 2,391.00p 2,400.00p 2,365.00p 2,384.00p 21184
20/10/2016 2,310.00p 2,380.00p 2,303.47p 2,374.00p 33626
19/10/2016 2,443.00p 2,452.00p 2,328.00p 2,370.00p 44702
18/10/2016 2,363.00p 2,404.00p 2,266.00p 2,369.00p 39466
17/10/2016 2,417.00p 2,440.76p 2,347.00p 2,371.00p 130642
14/10/2016 2,412.00p 2,454.00p 2,401.00p 2,409.00p 28004
13/10/2016 2,401.00p 2,438.68p 2,387.67p 2,419.00p 86659
12/10/2016 2,372.00p 2,455.00p 2,364.08p 2,401.00p 48712
11/10/2016 2,444.00p 2,452.00p 2,383.00p 2,434.00p 34114
10/10/2016 2,442.00p 2,442.00p 2,350.00p 2,374.00p 37371
07/10/2016 2,400.00p 2,411.00p 2,380.00p 2,390.00p 41660
06/10/2016 2,400.00p 2,411.00p 2,386.97p 2,393.00p 50593
05/10/2016 2,430.00p 2,444.48p 2,389.00p 2,390.00p 40686
04/10/2016 2,393.00p 2,472.00p 2,377.00p 2,422.00p 129395
03/10/2016 2,302.00p 2,386.00p 2,302.00p 2,369.00p 34407
30/09/2016 2,302.00p 2,354.88p 2,302.00p 2,338.00p 44278
29/09/2016 2,338.00p 2,400.00p 2,328.00p 2,340.00p 36407
28/09/2016 2,257.00p 2,338.00p 2,251.00p 2,334.00p 34055
27/09/2016 2,290.00p 2,331.00p 2,290.00p 2,304.00p 26632
26/09/2016 2,268.00p 2,316.00p 2,268.00p 2,316.00p 66579
23/09/2016 2,300.00p 2,320.00p 2,279.93p 2,292.00p 31824
22/09/2016 2,238.00p 2,320.00p 2,238.00p 2,302.00p 27854
21/09/2016 2,228.00p 2,327.00p 2,228.00p 2,305.00p 26229
20/09/2016 2,274.00p 2,300.00p 2,264.23p 2,294.00p 15741
19/09/2016 2,287.00p 2,324.00p 2,265.00p 2,286.00p 32623
16/09/2016 2,272.00p 2,312.11p 2,264.00p 2,286.00p 85230
15/09/2016 2,265.00p 2,286.00p 2,253.00p 2,277.00p 38750
14/09/2016 2,310.00p 2,310.00p 2,273.00p 2,273.00p 17558
13/09/2016 2,252.00p 2,329.00p 2,238.20p 2,329.00p 43987
12/09/2016 2,231.00p 2,278.00p 2,218.92p 2,267.00p 25117
09/09/2016 2,350.00p 2,350.00p 2,231.30p 2,248.00p 35247
08/09/2016 2,300.00p 2,340.00p 2,273.00p 2,338.00p 23021
07/09/2016 2,272.00p 2,315.00p 2,265.00p 2,296.00p 39590
06/09/2016 2,309.00p 2,334.64p 2,260.00p 2,260.00p 37861
05/09/2016 2,416.00p 2,416.00p 2,270.00p 2,287.00p 36199
02/09/2016 2,390.00p 2,424.00p 2,352.00p 2,352.00p 38222
01/09/2016 2,374.00p 2,406.00p 2,370.00p 2,375.00p 38819
31/08/2016 2,419.00p 2,423.00p 2,370.00p 2,390.00p 38978
30/08/2016 2,401.00p 2,469.00p 2,401.00p 2,429.00p 51543
26/08/2016 2,304.00p 2,408.00p 2,304.00p 2,408.00p 35932
25/08/2016 2,339.00p 2,379.00p 2,300.00p 2,355.00p 26659
24/08/2016 2,329.00p 2,384.00p 2,307.00p 2,332.00p 28486
23/08/2016 2,344.00p 2,369.00p 2,297.00p 2,311.00p 26016
22/08/2016 2,320.00p 2,375.00p 2,302.00p 2,331.00p 27577
19/08/2016 2,302.00p 2,335.00p 2,298.00p 2,326.00p 27152
18/08/2016 2,308.00p 2,322.61p 2,295.19p 2,306.00p 19482
17/08/2016 2,320.00p 2,344.12p 2,313.00p 2,320.00p 15551
16/08/2016 2,342.00p 2,368.00p 2,320.00p 2,320.00p 18057
15/08/2016 2,324.00p 2,376.00p 2,324.00p 2,346.00p 27565
12/08/2016 2,323.00p 2,378.00p 2,323.00p 2,353.00p 34050
11/08/2016 2,330.00p 2,390.00p 2,322.00p 2,360.00p 24881
10/08/2016 2,351.00p 2,359.48p 2,320.00p 2,333.00p 14914
09/08/2016 2,333.00p 2,372.00p 2,332.00p 2,366.00p 17439
08/08/2016 2,374.00p 2,394.00p 2,328.00p 2,336.00p 19196
05/08/2016 2,333.00p 2,418.00p 2,333.00p 2,379.00p 31436
04/08/2016 2,353.00p 2,400.00p 2,311.00p 2,363.00p 26054
03/08/2016 2,321.00p 2,343.72p 2,317.92p 2,337.00p 28005
02/08/2016 2,340.00p 2,372.88p 2,306.00p 2,346.00p 38609
01/08/2016 2,402.00p 2,402.00p 2,335.00p 2,340.00p 22668
29/07/2016 2,347.00p 2,401.00p 2,341.00p 2,341.00p 29946
28/07/2016 2,357.00p 2,414.00p 2,345.84p 2,405.00p 78268
27/07/2016 2,341.00p 2,396.00p 2,336.00p 2,364.00p 28692
26/07/2016 2,350.00p 2,392.00p 2,340.00p 2,350.00p 26950
25/07/2016 2,380.00p 2,396.00p 2,333.00p 2,362.00p 44718
22/07/2016 2,339.00p 2,356.00p 2,302.85p 2,334.00p 42024
21/07/2016 2,367.00p 2,367.00p 2,299.00p 2,341.00p 40354
20/07/2016 2,262.00p 2,366.00p 2,262.00p 2,361.00p 46639
19/07/2016 2,276.00p 2,288.00p 2,240.00p 2,277.00p 35554
18/07/2016 2,239.00p 2,303.28p 2,235.68p 2,285.00p 42541
15/07/2016 2,221.00p 2,255.23p 2,219.00p 2,255.00p 36907
14/07/2016 2,257.00p 2,307.00p 2,221.00p 2,241.00p 52406
13/07/2016 2,256.00p 2,272.00p 2,226.96p 2,252.00p 47605
12/07/2016 2,294.00p 2,314.00p 2,248.00p 2,266.00p 42377
11/07/2016 2,231.00p 2,321.00p 2,224.00p 2,302.00p 41527
08/07/2016 2,162.00p 2,239.20p 2,162.00p 2,226.00p 50639
07/07/2016 2,186.00p 2,236.00p 2,180.00p 2,225.00p 65687
06/07/2016 2,111.00p 2,191.00p 2,111.00p 2,187.00p 99761
05/07/2016 2,181.00p 2,181.00p 2,095.04p 2,150.00p 65578
04/07/2016 2,142.00p 2,192.00p 2,100.00p 2,134.00p 42267
01/07/2016 2,050.00p 2,203.00p 2,050.00p 2,200.00p 67135
30/06/2016 2,083.00p 2,133.00p 2,045.00p 2,087.00p 82287
29/06/2016 2,060.00p 2,110.00p 2,018.00p 2,092.00p 73425
28/06/2016 2,034.00p 2,049.00p 1,998.00p 2,028.00p 50490
27/06/2016 2,070.00p 2,081.00p 1,966.00p 1,975.00p 106619
24/06/2016 1,999.00p 2,145.64p 1,950.37p 2,084.00p 157450
23/06/2016 2,191.00p 2,249.00p 2,180.00p 2,243.00p 53654
22/06/2016 2,166.00p 2,167.00p 2,134.00p 2,156.00p 35304
21/06/2016 2,167.00p 2,167.00p 2,122.00p 2,156.00p 59043
20/06/2016 2,071.00p 2,150.00p 2,071.00p 2,140.00p 189807
17/06/2016 2,074.00p 2,111.00p 2,067.00p 2,105.00p 122270
16/06/2016 2,155.00p 2,155.00p 2,073.00p 2,073.00p 210939
15/06/2016 2,171.00p 2,171.00p 2,092.05p 2,093.00p 62365
14/06/2016 2,196.00p 2,207.00p 2,103.25p 2,112.00p 52625
13/06/2016 2,285.00p 2,312.00p 2,217.00p 2,217.00p 55495
10/06/2016 2,318.00p 2,330.08p 2,300.00p 2,312.00p 21364
09/06/2016 2,318.00p 2,328.40p 2,275.00p 2,306.00p 15275
08/06/2016 2,319.00p 2,330.00p 2,295.00p 2,295.00p 30931
07/06/2016 2,331.00p 2,344.76p 2,317.00p 2,325.00p 30704
06/06/2016 2,292.00p 2,357.00p 2,292.00p 2,338.00p 45941
03/06/2016 2,318.00p 2,356.00p 2,310.00p 2,346.00p 29574
02/06/2016 2,278.00p 2,337.01p 2,276.00p 2,325.00p 76561
01/06/2016 2,280.00p 2,357.00p 2,280.00p 2,333.00p 53350
31/05/2016 2,325.00p 2,325.00p 2,298.00p 2,318.00p 49732
27/05/2016 2,315.00p 2,349.00p 2,296.00p 2,307.00p 96222
26/05/2016 2,315.00p 2,319.00p 2,294.00p 2,300.00p 63457
25/05/2016 2,311.00p 2,315.00p 2,298.00p 2,298.00p 45834
24/05/2016 2,298.00p 2,359.00p 2,285.00p 2,331.00p 56599
23/05/2016 2,323.00p 2,357.00p 2,303.00p 2,328.00p 45083
20/05/2016 2,291.00p 2,334.00p 2,291.00p 2,291.00p 72817
19/05/2016 2,315.00p 2,339.00p 2,285.00p 2,298.00p 45675
18/05/2016 2,316.00p 2,370.00p 2,311.00p 2,346.00p 36112
17/05/2016 2,401.00p 2,405.00p 2,343.00p 2,358.00p 37059
16/05/2016 2,358.00p 2,362.52p 2,329.00p 2,347.00p 9709
13/05/2016 2,367.00p 2,387.00p 2,326.00p 2,361.00p 32160
12/05/2016 2,363.00p 2,397.79p 2,331.00p 2,387.00p 30866
11/05/2016 2,373.00p 2,405.00p 2,319.00p 2,361.00p 84991
10/05/2016 2,400.00p 2,405.00p 2,342.10p 2,356.00p 50023
09/05/2016 2,369.00p 2,400.00p 2,306.00p 2,390.00p 51312
06/05/2016 2,324.00p 2,381.00p 2,292.43p 2,369.00p 47018
05/05/2016 2,302.00p 2,310.00p 2,279.00p 2,297.00p 88158
04/05/2016 2,324.00p 2,324.00p 2,264.00p 2,278.00p 45338
03/05/2016 2,232.00p 2,287.00p 2,232.00p 2,276.00p 115690
29/04/2016 2,293.00p 2,327.00p 2,242.00p 2,242.00p 33080
28/04/2016 2,305.00p 2,328.00p 2,267.47p 2,318.00p 42092
27/04/2016 2,271.00p 2,318.00p 2,271.00p 2,300.00p 44693
26/04/2016 2,274.00p 2,303.00p 2,269.00p 2,293.00p 28261
25/04/2016 2,239.00p 2,303.00p 2,227.00p 2,265.00p 41836
22/04/2016 2,230.00p 2,282.00p 2,225.45p 2,232.00p 39749
21/04/2016 2,300.00p 2,300.00p 2,246.00p 2,256.00p 43240
20/04/2016 2,377.00p 2,377.00p 2,268.68p 2,287.00p 44004
19/04/2016 2,370.00p 2,381.52p 2,335.00p 2,357.00p 27636
18/04/2016 2,331.00p 2,344.00p 2,320.00p 2,330.00p 25158
15/04/2016 2,406.00p 2,408.00p 2,321.00p 2,330.00p 48455
14/04/2016 2,421.00p 2,451.25p 2,352.00p 2,352.00p 24869
13/04/2016 2,380.00p 2,463.00p 2,355.62p 2,425.00p 53941
12/04/2016 2,562.00p 2,562.00p 2,390.00p 2,402.00p 180026
11/04/2016 2,230.00p 2,608.91p 2,210.00p 2,538.00p 185889
08/04/2016 2,130.00p 2,196.00p 2,130.00p 2,181.00p 28185
07/04/2016 2,170.00p 2,192.00p 2,148.00p 2,188.00p 64958
06/04/2016 2,200.00p 2,200.00p 2,152.00p 2,163.00p 192573
05/04/2016 2,155.00p 2,177.00p 2,120.00p 2,158.00p 40406
04/04/2016 2,165.00p 2,168.00p 2,130.00p 2,166.00p 49008

*Close Price adjusted for both dividends and splits