Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/04/2012 808.00p 821.40p 802.50p 818.00p 25413
16/04/2012 799.50p 817.00p 796.62p 807.50p 111175
13/04/2012 800.00p 802.86p 795.00p 796.00p 33259
12/04/2012 796.50p 804.00p 795.00p 798.50p 114110
11/04/2012 801.50p 807.50p 797.50p 798.50p 68030
10/04/2012 814.50p 814.50p 801.00p 807.00p 16464
05/04/2012 808.00p 814.50p 800.00p 810.00p 38727
04/04/2012 808.00p 810.50p 802.30p 807.00p 33371
03/04/2012 810.00p 810.62p 806.00p 807.50p 29440
02/04/2012 810.00p 813.00p 805.50p 810.00p 14181
30/03/2012 815.00p 818.00p 802.50p 805.00p 80917
29/03/2012 815.00p 819.00p 806.50p 811.00p 22919
28/03/2012 802.00p 822.00p 800.25p 812.00p 54247
27/03/2012 809.50p 810.00p 797.50p 799.50p 39034
26/03/2012 810.00p 810.55p 798.00p 805.50p 26933
23/03/2012 798.50p 807.36p 793.05p 802.50p 40444
22/03/2012 811.50p 812.00p 799.50p 799.50p 23643
21/03/2012 818.50p 822.50p 801.00p 803.00p 21932
20/03/2012 813.50p 819.00p 802.00p 807.00p 74080
19/03/2012 824.50p 827.50p 815.00p 819.50p 18568
16/03/2012 820.50p 824.74p 810.50p 822.00p 114509
15/03/2012 838.00p 838.00p 820.00p 820.00p 60669
14/03/2012 838.50p 842.50p 821.50p 834.00p 139154
13/03/2012 816.50p 845.00p 812.31p 832.50p 69058
12/03/2012 795.50p 824.00p 795.50p 820.50p 28816
09/03/2012 801.00p 813.00p 801.00p 808.00p 243908
08/03/2012 810.00p 810.00p 800.00p 805.50p 30193
07/03/2012 795.50p 803.50p 792.00p 801.50p 54166
06/03/2012 786.50p 795.00p 786.50p 792.00p 58051
05/03/2012 795.00p 795.00p 788.18p 793.00p 24228
02/03/2012 792.00p 795.00p 783.00p 788.50p 53925
01/03/2012 785.00p 787.50p 780.00p 783.00p 56846
29/02/2012 793.00p 794.00p 775.50p 780.50p 59892
28/02/2012 799.00p 804.50p 784.50p 796.00p 29594
27/02/2012 783.50p 801.00p 783.16p 794.00p 20441
24/02/2012 818.00p 818.00p 791.00p 795.00p 134360
23/02/2012 829.00p 831.50p 810.00p 812.00p 42941
22/02/2012 824.00p 840.50p 813.27p 838.50p 52599
21/02/2012 817.50p 826.00p 810.32p 818.50p 20338
20/02/2012 820.00p 827.00p 812.28p 821.50p 24024
17/02/2012 805.00p 829.50p 794.38p 825.00p 65556
16/02/2012 826.00p 827.60p 800.00p 803.50p 75692
15/02/2012 833.50p 854.50p 821.17p 832.50p 68546
14/02/2012 835.00p 850.00p 829.00p 839.00p 186977
13/02/2012 830.50p 838.00p 827.39p 836.50p 96527
10/02/2012 830.00p 836.00p 818.38p 834.50p 143152
09/02/2012 831.50p 842.00p 830.00p 832.50p 266514
08/02/2012 837.50p 842.00p 823.31p 833.00p 78132
07/02/2012 814.00p 841.00p 786.82p 841.00p 121036
06/02/2012 809.50p 814.50p 790.00p 810.50p 53445
03/02/2012 796.50p 830.00p 796.00p 818.00p 127419
02/02/2012 801.00p 806.50p 785.00p 795.50p 322118
01/02/2012 784.00p 809.50p 777.50p 805.00p 435171
31/01/2012 769.00p 783.00p 769.00p 780.00p 183840
30/01/2012 780.00p 790.00p 762.50p 770.00p 81895
27/01/2012 754.50p 762.00p 736.43p 759.00p 75629
26/01/2012 750.00p 757.11p 746.78p 752.00p 214566
25/01/2012 745.50p 750.00p 742.72p 749.50p 73167
24/01/2012 747.50p 750.00p 737.50p 742.00p 27425
23/01/2012 747.00p 748.00p 737.00p 742.50p 232595
20/01/2012 742.50p 748.00p 737.50p 748.00p 225495
19/01/2012 747.50p 750.00p 730.50p 730.50p 48586
18/01/2012 746.50p 750.00p 746.50p 750.00p 21920
17/01/2012 743.00p 750.00p 739.00p 748.50p 50630
16/01/2012 745.50p 745.50p 734.00p 742.50p 459206
13/01/2012 745.50p 750.50p 736.00p 736.00p 172504
12/01/2012 754.00p 754.00p 744.69p 746.50p 645280
11/01/2012 750.00p 750.00p 740.65p 750.00p 34856
10/01/2012 736.50p 744.50p 727.40p 741.00p 172121
09/01/2012 742.00p 744.50p 734.50p 739.00p 8870
06/01/2012 733.00p 748.50p 733.00p 748.50p 13082
05/01/2012 744.00p 748.50p 726.50p 726.50p 843179
04/01/2012 750.00p 750.50p 738.50p 745.50p 14962
03/01/2012 747.00p 750.00p 740.00p 750.00p 66574
30/12/2011 736.50p 742.00p 736.50p 742.00p 2169
29/12/2011 744.00p 744.00p 710.61p 737.50p 9913
28/12/2011 735.00p 750.00p 733.00p 744.00p 9073
23/12/2011 734.00p 736.98p 730.32p 732.50p 2743
22/12/2011 732.00p 735.00p 730.00p 732.50p 24335
21/12/2011 732.50p 735.00p 727.50p 735.00p 30513
20/12/2011 744.00p 746.33p 723.00p 723.00p 41767
19/12/2011 726.50p 736.55p 726.50p 730.00p 15898
16/12/2011 752.00p 752.00p 739.50p 739.50p 71912
15/12/2011 750.50p 754.87p 728.77p 752.50p 167190
14/12/2011 746.00p 754.00p 746.00p 754.00p 23157
13/12/2011 750.00p 752.00p 749.34p 750.00p 25933
12/12/2011 754.50p 754.50p 748.00p 748.00p 280341
09/12/2011 751.00p 760.00p 750.00p 757.00p 33522
08/12/2011 759.00p 759.00p 748.50p 748.50p 29481
07/12/2011 761.00p 761.00p 751.50p 756.50p 28994
06/12/2011 760.00p 762.00p 746.50p 756.50p 45097
05/12/2011 735.00p 760.00p 735.00p 760.00p 28578
02/12/2011 735.00p 743.00p 726.68p 743.00p 17492
01/12/2011 730.00p 736.00p 722.50p 735.50p 309643
30/11/2011 702.00p 727.00p 701.00p 724.00p 33656
29/11/2011 706.00p 722.50p 691.00p 711.50p 11960
28/11/2011 711.00p 724.50p 708.50p 712.50p 17642
25/11/2011 696.50p 709.85p 696.00p 702.00p 45301
24/11/2011 689.00p 699.00p 689.00p 699.00p 12074
23/11/2011 694.50p 700.00p 692.20p 695.00p 15941
22/11/2011 702.50p 706.00p 696.61p 700.00p 169770
21/11/2011 703.00p 709.98p 685.50p 695.00p 38692
18/11/2011 704.50p 708.99p 695.50p 695.50p 524982
17/11/2011 701.00p 706.50p 696.50p 701.00p 9756
16/11/2011 703.00p 704.00p 695.00p 696.50p 265540
15/11/2011 705.00p 709.87p 696.00p 697.00p 52037
14/11/2011 695.00p 718.50p 695.00p 710.00p 19870
11/11/2011 716.50p 728.50p 710.00p 713.00p 12660
10/11/2011 703.00p 715.00p 701.70p 713.50p 8657
09/11/2011 725.00p 725.00p 705.50p 713.50p 30206
08/11/2011 709.50p 718.50p 700.00p 718.50p 73773
07/11/2011 701.00p 707.50p 698.00p 704.00p 24647
04/11/2011 723.00p 730.00p 701.50p 709.50p 22803
03/11/2011 702.50p 724.00p 696.00p 724.00p 49254
02/11/2011 687.00p 710.00p 687.00p 710.00p 9231
01/11/2011 693.00p 699.33p 677.50p 689.00p 7527
31/10/2011 693.00p 702.50p 685.00p 693.00p 21738
28/10/2011 687.00p 700.00p 672.00p 700.00p 12547
27/10/2011 682.50p 693.00p 680.00p 691.00p 16614
26/10/2011 677.50p 685.50p 668.00p 678.00p 27168
25/10/2011 685.50p 689.50p 670.00p 683.00p 8923
24/10/2011 680.00p 685.00p 676.50p 680.00p 9909
21/10/2011 683.00p 686.00p 666.50p 666.50p 28812
20/10/2011 663.50p 680.50p 663.50p 676.00p 10321
19/10/2011 692.00p 692.00p 650.00p 663.50p 165505
18/10/2011 684.00p 685.50p 680.96p 683.00p 7228
17/10/2011 690.00p 690.00p 681.72p 685.00p 24854
14/10/2011 678.00p 683.50p 674.50p 674.50p 21268
13/10/2011 685.00p 690.00p 676.50p 676.50p 44258
12/10/2011 670.50p 689.50p 670.50p 688.50p 53259
11/10/2011 668.50p 687.00p 654.00p 677.00p 29383
10/10/2011 660.00p 669.00p 650.68p 669.00p 18652
07/10/2011 639.50p 660.00p 630.00p 660.00p 63063
06/10/2011 630.00p 651.04p 625.02p 636.00p 141999
05/10/2011 641.50p 641.50p 615.00p 615.00p 28323
04/10/2011 618.00p 639.00p 618.00p 631.00p 130668
03/10/2011 622.50p 638.00p 620.00p 625.00p 29184
30/09/2011 635.00p 638.00p 622.49p 633.00p 27486
29/09/2011 631.00p 631.51p 625.50p 627.50p 4117
28/09/2011 628.00p 638.00p 624.00p 638.00p 11533
27/09/2011 616.00p 629.00p 609.50p 629.00p 153042
26/09/2011 609.50p 623.00p 603.50p 615.00p 6700
23/09/2011 600.00p 618.00p 594.00p 615.50p 84169
22/09/2011 604.00p 604.00p 588.11p 588.50p 22249
21/09/2011 612.50p 618.00p 605.50p 611.50p 301930
20/09/2011 618.50p 627.50p 612.00p 615.00p 109697
19/09/2011 628.00p 628.00p 614.50p 618.50p 25401
16/09/2011 614.50p 633.00p 610.00p 633.00p 67932
15/09/2011 611.50p 629.50p 605.00p 616.00p 20946
14/09/2011 628.50p 628.50p 610.00p 614.00p 52833
13/09/2011 621.50p 621.50p 606.04p 611.00p 28571
12/09/2011 618.00p 631.76p 617.89p 619.50p 19324
09/09/2011 618.50p 627.50p 618.50p 619.50p 37328
08/09/2011 638.50p 643.00p 618.50p 621.50p 28956
07/09/2011 648.00p 648.00p 636.42p 643.00p 21837
06/09/2011 628.00p 646.00p 628.00p 646.00p 94269
05/09/2011 632.50p 640.00p 622.00p 634.00p 152295
02/09/2011 620.00p 640.00p 620.00p 639.00p 70416
01/09/2011 635.00p 635.00p 621.50p 627.50p 49866
31/08/2011 618.00p 633.00p 616.50p 629.50p 16700
30/08/2011 631.00p 635.50p 613.50p 613.50p 12954
26/08/2011 623.00p 628.50p 615.00p 627.50p 5748
25/08/2011 634.50p 640.00p 622.00p 627.50p 13126
24/08/2011 631.50p 635.00p 623.50p 628.00p 10619
23/08/2011 640.00p 643.00p 619.00p 619.00p 121642
22/08/2011 637.50p 644.50p 627.50p 627.50p 24210
19/08/2011 617.00p 635.00p 615.50p 632.00p 167300
18/08/2011 628.00p 632.50p 617.00p 617.00p 7105
17/08/2011 633.50p 644.00p 630.00p 637.00p 14838
16/08/2011 637.50p 647.00p 625.50p 638.50p 11919
15/08/2011 631.50p 640.50p 618.00p 637.00p 32682
12/08/2011 625.00p 640.50p 619.00p 619.00p 33535
11/08/2011 628.00p 628.00p 608.00p 621.00p 30020
10/08/2011 642.00p 652.00p 605.50p 606.00p 43426
09/08/2011 622.50p 640.50p 610.00p 640.50p 78360
08/08/2011 625.50p 644.08p 620.87p 632.00p 35630
05/08/2011 641.00p 650.00p 617.48p 632.00p 54734
04/08/2011 640.00p 647.00p 634.50p 641.00p 44495
03/08/2011 625.00p 638.50p 623.50p 634.50p 33946
02/08/2011 620.00p 633.00p 620.00p 633.00p 82951
01/08/2011 649.00p 655.00p 620.50p 620.50p 42335
29/07/2011 649.00p 656.08p 640.00p 644.00p 36230
28/07/2011 644.50p 650.00p 631.50p 647.00p 113269
27/07/2011 629.00p 657.44p 629.00p 648.50p 761127
26/07/2011 647.00p 739.50p 603.50p 629.00p 1252920
25/07/2011 735.00p 740.00p 733.00p 739.50p 46904
22/07/2011 728.00p 740.50p 728.00p 737.50p 30392
21/07/2011 724.50p 733.00p 724.50p 733.00p 180632
20/07/2011 726.00p 730.00p 726.00p 730.00p 23954
19/07/2011 725.00p 731.50p 723.00p 728.00p 36136
18/07/2011 728.50p 730.00p 724.02p 728.00p 52541
15/07/2011 724.00p 730.00p 724.00p 730.00p 35000
14/07/2011 725.00p 727.50p 724.00p 727.50p 18402
13/07/2011 725.00p 730.00p 725.00p 728.00p 27266
12/07/2011 720.00p 736.50p 720.00p 728.00p 441912
11/07/2011 721.50p 730.00p 721.00p 730.00p 20040
08/07/2011 733.00p 746.70p 726.25p 730.00p 900632
07/07/2011 728.50p 731.00p 727.50p 729.50p 180278
06/07/2011 728.00p 731.00p 728.00p 729.00p 44053
05/07/2011 726.00p 732.75p 723.08p 729.00p 66742

*Close Price adjusted for both dividends and splits