Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/04/2016 2,165.00p 2,168.00p 2,130.00p 2,166.00p 49008
01/04/2016 2,103.00p 2,158.00p 2,099.00p 2,133.00p 161187
31/03/2016 2,144.00p 2,158.00p 2,128.00p 2,133.00p 20319
30/03/2016 2,150.00p 2,152.00p 2,130.00p 2,144.00p 27935
29/03/2016 2,135.00p 2,142.00p 2,107.00p 2,138.00p 26503
24/03/2016 2,117.00p 2,140.00p 2,107.00p 2,114.00p 40680
23/03/2016 2,104.00p 2,141.00p 2,100.50p 2,132.00p 38458
22/03/2016 2,086.00p 2,119.00p 2,084.00p 2,108.00p 40457
21/03/2016 2,079.00p 2,123.23p 2,079.00p 2,104.00p 21962
18/03/2016 2,098.00p 2,106.00p 2,083.00p 2,100.00p 67206
17/03/2016 2,065.00p 2,105.00p 2,052.00p 2,100.00p 54242
16/03/2016 2,000.00p 2,072.00p 2,000.00p 2,058.00p 50036
15/03/2016 1,997.00p 2,020.00p 1,980.00p 2,020.00p 58403
14/03/2016 1,947.00p 1,994.00p 1,947.00p 1,986.00p 16953
11/03/2016 1,992.00p 2,000.00p 1,985.00p 1,990.00p 38909
10/03/2016 1,965.00p 1,992.00p 1,954.00p 1,985.00p 39799
09/03/2016 1,920.00p 1,977.00p 1,920.00p 1,961.00p 34244
08/03/2016 1,985.00p 1,985.00p 1,923.00p 1,930.00p 32406
07/03/2016 1,958.00p 1,985.00p 1,953.00p 1,985.00p 44203
04/03/2016 1,963.00p 1,985.00p 1,963.00p 1,985.00p 34131
03/03/2016 1,954.00p 1,990.00p 1,954.00p 1,963.00p 33323
02/03/2016 1,948.00p 1,996.00p 1,948.00p 1,965.00p 33498
01/03/2016 1,950.00p 1,969.00p 1,946.00p 1,969.00p 37498
29/02/2016 1,996.00p 2,006.00p 1,946.00p 1,946.00p 27654
26/02/2016 1,999.00p 2,034.40p 1,999.00p 2,008.00p 19887
25/02/2016 1,949.00p 2,017.00p 1,949.00p 1,996.00p 43157
24/02/2016 1,970.00p 1,970.00p 1,958.00p 1,966.00p 27233
23/02/2016 2,016.00p 2,016.00p 1,966.00p 1,986.00p 36562
22/02/2016 1,949.00p 2,008.00p 1,949.00p 2,003.00p 27046
19/02/2016 1,984.00p 2,004.00p 1,955.00p 1,975.00p 24075
18/02/2016 1,990.00p 2,026.00p 1,954.00p 2,015.00p 42894
17/02/2016 1,890.00p 1,975.00p 1,890.00p 1,974.00p 30467
16/02/2016 1,920.00p 1,938.00p 1,913.00p 1,929.00p 40898
15/02/2016 1,919.00p 1,950.00p 1,897.40p 1,902.00p 211449
12/02/2016 1,901.00p 1,933.00p 1,901.00p 1,904.00p 73912
11/02/2016 1,928.00p 1,935.96p 1,905.00p 1,911.00p 31164
10/02/2016 1,982.00p 1,982.00p 1,931.00p 1,941.00p 36996
09/02/2016 1,938.00p 1,970.00p 1,934.00p 1,934.00p 39117
08/02/2016 1,945.00p 1,975.00p 1,942.00p 1,957.00p 44826
05/02/2016 1,980.00p 2,012.00p 1,950.00p 1,956.00p 43021
04/02/2016 2,044.00p 2,049.83p 1,982.00p 1,993.00p 45063
03/02/2016 2,131.00p 2,131.00p 2,022.00p 2,032.00p 67562
02/02/2016 2,079.00p 2,121.00p 2,073.00p 2,100.00p 114387
01/02/2016 2,093.00p 2,097.00p 2,061.00p 2,097.00p 44273
29/01/2016 2,070.00p 2,089.00p 2,058.00p 2,089.00p 54534
28/01/2016 1,995.00p 2,133.00p 1,967.76p 2,081.00p 428796
27/01/2016 1,960.00p 1,992.00p 1,940.00p 1,985.00p 56650
26/01/2016 1,926.00p 1,957.00p 1,926.00p 1,948.00p 46838
25/01/2016 1,933.00p 1,956.56p 1,911.75p 1,955.00p 47385
22/01/2016 1,912.00p 1,930.00p 1,884.00p 1,913.00p 72353
21/01/2016 1,919.00p 1,919.00p 1,891.75p 1,900.00p 73839
20/01/2016 1,905.00p 1,905.00p 1,877.00p 1,890.00p 152407
19/01/2016 1,935.00p 1,935.00p 1,892.40p 1,901.00p 165947
18/01/2016 1,920.00p 1,923.80p 1,907.00p 1,912.00p 254870
15/01/2016 1,920.00p 1,931.00p 1,905.00p 1,931.00p 135888
14/01/2016 1,910.00p 1,924.00p 1,906.00p 1,917.00p 78877
13/01/2016 1,945.00p 1,945.00p 1,902.00p 1,928.00p 22272
12/01/2016 1,945.00p 1,945.00p 1,896.00p 1,920.00p 20419
11/01/2016 1,884.00p 1,930.00p 1,884.00p 1,930.00p 35840
08/01/2016 1,918.00p 1,918.00p 1,889.00p 1,916.00p 22884
07/01/2016 1,880.00p 1,905.00p 1,875.00p 1,902.00p 26562
06/01/2016 1,940.00p 1,940.00p 1,888.00p 1,910.00p 23176
05/01/2016 1,905.00p 1,923.00p 1,905.00p 1,918.00p 43321
04/01/2016 1,909.00p 1,913.00p 1,900.00p 1,913.00p 21973
31/12/2015 1,950.00p 1,950.00p 1,906.00p 1,918.00p 3667
30/12/2015 1,917.00p 1,926.00p 1,913.25p 1,924.00p 19861
29/12/2015 1,940.00p 1,947.00p 1,922.00p 1,933.00p 25421
24/12/2015 1,940.00p 1,950.00p 1,908.00p 1,950.00p 7153
23/12/2015 1,930.00p 1,936.00p 1,914.00p 1,924.00p 32685
22/12/2015 1,901.00p 1,919.00p 1,896.00p 1,915.00p 110673
21/12/2015 1,907.00p 1,917.00p 1,905.00p 1,915.00p 27571
18/12/2015 1,885.00p 1,922.00p 1,881.00p 1,922.00p 117173
17/12/2015 1,890.00p 1,901.00p 1,875.00p 1,901.00p 62441
16/12/2015 1,843.00p 1,888.00p 1,843.00p 1,888.00p 86942
15/12/2015 1,822.00p 1,857.00p 1,822.00p 1,857.00p 118587
14/12/2015 1,830.00p 1,850.00p 1,830.00p 1,841.00p 37368
11/12/2015 1,822.00p 1,855.60p 1,815.60p 1,840.00p 48023
10/12/2015 1,835.00p 1,845.00p 1,814.80p 1,845.00p 46005
09/12/2015 1,840.00p 1,850.00p 1,822.20p 1,845.00p 59903
08/12/2015 1,845.00p 1,845.00p 1,802.00p 1,844.00p 31254
07/12/2015 1,850.00p 1,850.00p 1,823.00p 1,840.00p 145239
04/12/2015 1,840.00p 1,847.00p 1,812.00p 1,847.00p 42616
03/12/2015 1,810.00p 1,849.00p 1,797.00p 1,845.00p 48310
02/12/2015 1,803.00p 1,815.00p 1,781.88p 1,815.00p 124036
01/12/2015 1,787.00p 1,812.12p 1,774.00p 1,800.00p 41881
30/11/2015 1,738.00p 1,809.00p 1,725.00p 1,797.00p 98418
27/11/2015 1,645.00p 1,700.00p 1,645.00p 1,700.00p 26021
26/11/2015 1,636.00p 1,660.00p 1,625.00p 1,660.00p 134486
25/11/2015 1,633.00p 1,660.00p 1,619.51p 1,643.00p 18241
24/11/2015 1,670.00p 1,673.61p 1,605.12p 1,628.00p 90672
23/11/2015 1,674.00p 1,686.46p 1,670.00p 1,670.00p 10109
20/11/2015 1,687.00p 1,701.00p 1,671.00p 1,701.00p 12571
19/11/2015 1,670.00p 1,701.00p 1,658.00p 1,691.00p 28983
18/11/2015 1,666.00p 1,675.00p 1,653.76p 1,670.00p 9846
17/11/2015 1,675.00p 1,680.00p 1,627.97p 1,680.00p 25900
16/11/2015 1,655.00p 1,674.00p 1,641.00p 1,674.00p 15381
13/11/2015 1,660.00p 1,670.00p 1,655.00p 1,664.00p 8560
12/11/2015 1,665.00p 1,672.00p 1,660.00p 1,672.00p 80410
11/11/2015 1,670.00p 1,677.00p 1,656.00p 1,672.00p 27804
10/11/2015 1,679.00p 1,690.00p 1,671.00p 1,671.00p 10159
09/11/2015 1,688.00p 1,707.00p 1,677.00p 1,688.00p 20051
06/11/2015 1,683.00p 1,714.00p 1,670.00p 1,700.00p 25804
05/11/2015 1,681.00p 1,681.00p 1,670.00p 1,675.00p 23078
04/11/2015 1,681.00p 1,693.95p 1,675.00p 1,680.00p 16318
03/11/2015 1,700.00p 1,700.00p 1,682.00p 1,688.00p 65939
02/11/2015 1,714.00p 1,719.00p 1,691.00p 1,696.00p 11001
30/10/2015 1,725.00p 1,739.00p 1,710.00p 1,715.00p 19626
29/10/2015 1,713.00p 1,738.00p 1,713.00p 1,729.00p 15766
28/10/2015 1,698.00p 1,740.00p 1,690.00p 1,732.00p 16561
27/10/2015 1,700.00p 1,710.00p 1,681.00p 1,690.00p 61921
26/10/2015 1,723.00p 1,729.20p 1,702.00p 1,709.00p 34805
23/10/2015 1,740.00p 1,740.00p 1,695.00p 1,716.00p 263964
22/10/2015 1,695.00p 1,722.00p 1,695.00p 1,717.00p 24248
21/10/2015 1,715.00p 1,734.00p 1,708.00p 1,708.00p 39878
20/10/2015 1,726.00p 1,726.00p 1,711.00p 1,715.00p 30935
19/10/2015 1,695.00p 1,711.00p 1,690.00p 1,700.00p 42976
16/10/2015 1,710.00p 1,710.00p 1,691.00p 1,691.00p 42159
15/10/2015 1,726.00p 1,730.00p 1,705.00p 1,710.00p 41085
14/10/2015 1,755.00p 1,755.00p 1,710.00p 1,715.00p 34373
13/10/2015 1,755.00p 1,755.00p 1,716.00p 1,730.00p 30366
12/10/2015 1,715.00p 1,746.72p 1,715.00p 1,735.00p 7201
09/10/2015 1,715.00p 1,748.00p 1,715.00p 1,731.00p 23028
08/10/2015 1,745.00p 1,751.20p 1,723.00p 1,730.00p 39486
07/10/2015 1,750.00p 1,760.00p 1,737.87p 1,750.00p 32528
06/10/2015 1,720.00p 1,745.00p 1,705.00p 1,745.00p 16597
05/10/2015 1,700.00p 1,734.00p 1,677.00p 1,720.00p 24047
02/10/2015 1,610.00p 1,704.00p 1,610.00p 1,704.00p 38119
01/10/2015 1,650.00p 1,689.00p 1,610.00p 1,689.00p 16525
30/09/2015 1,620.00p 1,629.00p 1,586.00p 1,596.00p 12454
29/09/2015 1,626.00p 1,637.11p 1,615.00p 1,620.00p 9650
28/09/2015 1,607.00p 1,647.00p 1,607.00p 1,637.00p 13976
25/09/2015 1,630.00p 1,645.00p 1,624.00p 1,645.00p 19119
24/09/2015 1,633.00p 1,650.00p 1,608.00p 1,634.00p 22644
23/09/2015 1,636.00p 1,637.00p 1,607.00p 1,607.00p 6248
22/09/2015 1,635.00p 1,640.00p 1,616.00p 1,638.00p 10241
21/09/2015 1,636.00p 1,650.00p 1,635.00p 1,643.00p 8966
18/09/2015 1,685.00p 1,685.00p 1,612.00p 1,612.00p 47144
17/09/2015 1,636.00p 1,675.91p 1,635.00p 1,651.00p 16247
16/09/2015 1,651.00p 1,683.00p 1,635.00p 1,664.00p 26467
15/09/2015 1,650.00p 1,676.00p 1,636.00p 1,640.00p 21471
14/09/2015 1,658.00p 1,668.00p 1,650.00p 1,668.00p 18542
11/09/2015 1,650.00p 1,671.40p 1,650.00p 1,650.00p 8813
10/09/2015 1,650.00p 1,678.00p 1,650.00p 1,668.00p 22096
09/09/2015 1,705.00p 1,705.00p 1,680.00p 1,682.00p 9966
08/09/2015 1,686.00p 1,695.00p 1,665.00p 1,684.00p 7736
07/09/2015 1,696.00p 1,699.96p 1,667.00p 1,675.00p 7222
04/09/2015 1,689.00p 1,689.00p 1,663.00p 1,663.00p 8584
03/09/2015 1,705.00p 1,705.00p 1,685.00p 1,701.00p 12323
02/09/2015 1,687.00p 1,688.00p 1,670.00p 1,671.00p 17474
01/09/2015 1,668.00p 1,697.00p 1,642.96p 1,675.00p 21523
28/08/2015 1,725.00p 1,725.00p 1,671.40p 1,681.00p 12275
27/08/2015 1,665.00p 1,707.00p 1,659.00p 1,691.00p 26404
26/08/2015 1,600.00p 1,709.00p 1,562.16p 1,686.00p 175033
25/08/2015 1,580.00p 1,665.00p 1,571.00p 1,581.00p 42111
24/08/2015 1,569.00p 1,597.00p 1,512.48p 1,536.00p 34888
21/08/2015 1,695.00p 1,695.00p 1,621.00p 1,621.00p 12709
20/08/2015 1,676.00p 1,690.00p 1,660.32p 1,670.00p 11232
19/08/2015 1,710.00p 1,730.00p 1,639.10p 1,679.00p 298158
18/08/2015 1,669.00p 1,700.00p 1,649.33p 1,697.00p 24492
17/08/2015 1,638.00p 1,665.00p 1,630.00p 1,657.00p 11291
14/08/2015 1,630.00p 1,666.00p 1,630.00p 1,657.00p 6127
13/08/2015 1,648.00p 1,663.00p 1,641.00p 1,656.00p 44076
12/08/2015 1,695.00p 1,695.00p 1,632.00p 1,638.00p 249709
11/08/2015 1,655.00p 1,675.00p 1,651.00p 1,662.00p 13399
10/08/2015 1,695.00p 1,695.00p 1,652.46p 1,660.00p 54515
07/08/2015 1,680.00p 1,691.00p 1,636.00p 1,651.00p 16855
06/08/2015 1,660.00p 1,698.00p 1,650.00p 1,658.00p 46596
05/08/2015 1,615.00p 1,659.00p 1,615.00p 1,652.00p 56559
04/08/2015 1,631.00p 1,646.00p 1,621.00p 1,628.00p 6963
03/08/2015 1,650.00p 1,660.00p 1,615.39p 1,645.00p 14356
31/07/2015 1,640.00p 1,650.00p 1,605.92p 1,650.00p 11173
30/07/2015 1,635.00p 1,644.00p 1,610.52p 1,620.00p 22749
29/07/2015 1,622.00p 1,642.65p 1,615.00p 1,620.00p 33862
28/07/2015 1,608.00p 1,632.00p 1,607.00p 1,614.00p 14682
27/07/2015 1,625.00p 1,650.00p 1,571.30p 1,636.00p 75152
24/07/2015 1,630.00p 1,630.00p 1,598.00p 1,600.00p 6291
23/07/2015 1,640.00p 1,640.00p 1,595.00p 1,600.00p 14951
22/07/2015 1,640.00p 1,640.00p 1,595.70p 1,600.00p 13353
21/07/2015 1,640.00p 1,640.00p 1,595.00p 1,600.00p 23163
20/07/2015 1,635.00p 1,635.00p 1,600.00p 1,600.00p 13579
17/07/2015 1,640.00p 1,640.00p 1,604.00p 1,610.00p 12788
16/07/2015 1,640.00p 1,640.00p 1,598.00p 1,599.00p 29591
15/07/2015 1,628.00p 1,628.00p 1,586.03p 1,602.00p 12205
14/07/2015 1,628.00p 1,628.00p 1,600.00p 1,604.00p 12482
13/07/2015 1,620.00p 1,637.00p 1,602.00p 1,637.00p 24115
10/07/2015 1,608.00p 1,618.00p 1,591.00p 1,618.00p 29037
09/07/2015 1,598.00p 1,619.00p 1,591.00p 1,609.00p 11282
08/07/2015 1,604.00p 1,607.00p 1,587.00p 1,600.00p 10461
07/07/2015 1,620.00p 1,620.00p 1,592.00p 1,610.00p 47406
06/07/2015 1,575.00p 1,599.89p 1,575.00p 1,595.00p 6651
03/07/2015 1,575.00p 1,607.00p 1,575.00p 1,588.00p 7900
02/07/2015 1,575.00p 1,620.00p 1,575.00p 1,616.00p 8694
01/07/2015 1,609.00p 1,616.40p 1,583.00p 1,596.00p 16290
30/06/2015 1,583.00p 1,618.00p 1,571.00p 1,596.00p 20682
29/06/2015 1,594.00p 1,608.00p 1,568.00p 1,580.00p 354331
26/06/2015 1,630.00p 1,630.00p 1,593.00p 1,628.00p 18029
25/06/2015 1,604.00p 1,619.00p 1,585.00p 1,585.00p 27883
24/06/2015 1,630.00p 1,630.00p 1,604.00p 1,607.00p 23943
23/06/2015 1,622.00p 1,630.00p 1,610.55p 1,616.00p 15700
22/06/2015 1,621.00p 1,622.00p 1,580.00p 1,613.00p 16678

*Close Price adjusted for both dividends and splits