Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/07/2011 729.50p 736.50p 725.00p 727.00p 163612
01/07/2011 735.00p 735.00p 723.00p 724.00p 17595
30/06/2011 737.50p 741.50p 725.50p 728.50p 25257
29/06/2011 739.50p 739.50p 724.50p 732.00p 23717
28/06/2011 768.00p 768.00p 748.00p 748.50p 26195
27/06/2011 748.00p 754.50p 745.00p 753.00p 12121
24/06/2011 745.00p 752.00p 737.00p 752.00p 25227
23/06/2011 753.00p 758.02p 736.00p 739.50p 178911
22/06/2011 758.00p 768.50p 751.10p 760.50p 117015
21/06/2011 755.00p 757.50p 747.03p 757.50p 21354
20/06/2011 754.50p 768.00p 752.00p 759.00p 37272
17/06/2011 743.00p 768.00p 730.00p 768.00p 168285
16/06/2011 749.00p 764.00p 738.00p 740.00p 75640
15/06/2011 758.50p 763.18p 749.00p 749.00p 52747
14/06/2011 757.50p 765.00p 751.56p 762.50p 143229
13/06/2011 758.00p 765.00p 756.00p 760.00p 25609
10/06/2011 764.00p 771.02p 757.50p 757.50p 64254
09/06/2011 769.00p 776.25p 765.00p 765.00p 37861
08/06/2011 778.50p 779.00p 764.56p 765.00p 64120
07/06/2011 785.00p 790.00p 783.00p 785.00p 66855
06/06/2011 781.50p 790.00p 775.00p 790.00p 42422
03/06/2011 772.00p 782.00p 772.00p 782.00p 31035
02/06/2011 765.00p 770.50p 759.00p 765.50p 81323
01/06/2011 767.00p 769.00p 754.00p 762.50p 131864
31/05/2011 777.00p 791.96p 759.50p 759.50p 720203
27/05/2011 781.50p 783.00p 774.50p 776.00p 202450
26/05/2011 792.50p 798.50p 776.00p 776.00p 82365
25/05/2011 795.00p 799.00p 790.00p 796.00p 45252
24/05/2011 786.00p 797.00p 786.00p 797.00p 209093
23/05/2011 793.50p 795.17p 785.00p 785.00p 41849
20/05/2011 795.00p 797.50p 789.05p 789.50p 107818
19/05/2011 793.50p 793.50p 788.00p 792.50p 18312
18/05/2011 798.50p 798.80p 787.00p 790.50p 34204
17/05/2011 781.50p 799.00p 781.50p 792.50p 51137
16/05/2011 765.00p 789.00p 764.75p 783.50p 165006
13/05/2011 760.00p 766.50p 754.00p 766.50p 51681
12/05/2011 761.50p 783.00p 752.00p 760.00p 60629
11/05/2011 761.50p 761.50p 755.00p 755.00p 38924
10/05/2011 756.50p 763.00p 750.54p 760.00p 151872
09/05/2011 752.00p 760.00p 746.50p 757.00p 113340
06/05/2011 740.00p 755.50p 731.89p 754.50p 891830
05/05/2011 744.00p 744.00p 733.00p 740.00p 622384
04/05/2011 747.00p 749.15p 730.76p 735.00p 536004
03/05/2011 752.50p 762.50p 746.50p 753.00p 58531
28/04/2011 754.00p 762.00p 747.00p 753.50p 36502
27/04/2011 744.00p 765.00p 742.50p 760.00p 27301
26/04/2011 755.00p 755.00p 740.46p 742.50p 17296
21/04/2011 745.00p 757.50p 743.50p 749.00p 29878
20/04/2011 752.00p 760.50p 745.50p 745.50p 16589
19/04/2011 765.00p 765.00p 753.50p 755.00p 19866
18/04/2011 750.00p 760.00p 740.93p 760.00p 30234
15/04/2011 761.50p 761.50p 711.98p 749.00p 82963
14/04/2011 763.00p 763.00p 755.00p 756.00p 35293
13/04/2011 755.00p 771.48p 755.00p 762.00p 25558
12/04/2011 763.00p 769.08p 755.00p 755.00p 20646
11/04/2011 770.00p 772.12p 760.00p 762.00p 49295
08/04/2011 766.50p 770.00p 755.00p 765.00p 173887
07/04/2011 769.50p 773.55p 755.00p 757.50p 29570
06/04/2011 769.00p 776.35p 762.00p 766.00p 64166
05/04/2011 797.50p 800.00p 768.00p 768.00p 101376
04/04/2011 826.00p 827.00p 790.00p 790.00p 139162
01/04/2011 836.00p 836.00p 815.00p 831.00p 119424
31/03/2011 836.00p 843.00p 830.50p 830.50p 12040
30/03/2011 846.50p 846.50p 835.55p 838.00p 13299
29/03/2011 840.00p 845.50p 829.22p 840.00p 30796
28/03/2011 850.00p 850.00p 830.00p 832.50p 6718
25/03/2011 833.50p 848.00p 833.50p 842.50p 37753
24/03/2011 830.00p 833.00p 819.00p 833.00p 187034
23/03/2011 835.00p 835.00p 815.00p 826.00p 115819
22/03/2011 830.00p 830.00p 820.00p 820.00p 25065
21/03/2011 835.00p 835.00p 820.00p 823.00p 29169
18/03/2011 817.00p 837.00p 805.65p 837.00p 65721
17/03/2011 805.00p 825.00p 805.00p 825.00p 34468
16/03/2011 812.00p 817.50p 799.00p 806.00p 40446
15/03/2011 819.00p 819.00p 792.00p 792.00p 36523
14/03/2011 821.50p 825.00p 815.00p 819.50p 47005
11/03/2011 820.00p 827.50p 817.50p 820.00p 24927
10/03/2011 809.50p 822.00p 809.50p 819.50p 48615
09/03/2011 807.00p 819.25p 807.00p 814.00p 37089
08/03/2011 827.00p 830.50p 802.00p 813.00p 51957
07/03/2011 840.00p 842.00p 825.00p 827.00p 15117
04/03/2011 840.00p 840.00p 832.00p 833.00p 28985
03/03/2011 842.00p 843.10p 828.00p 828.00p 60785
02/03/2011 839.00p 849.50p 838.00p 840.00p 18943
01/03/2011 865.00p 865.00p 835.00p 835.00p 66932
28/02/2011 849.00p 859.00p 847.00p 847.50p 212314
25/02/2011 852.00p 862.00p 846.50p 862.00p 18559
24/02/2011 858.00p 858.00p 846.00p 849.50p 16529
23/02/2011 843.00p 860.00p 843.00p 860.00p 22503
22/02/2011 840.50p 852.50p 837.54p 850.00p 15618
21/02/2011 859.50p 860.46p 855.00p 859.50p 24340
18/02/2011 855.00p 860.00p 847.49p 860.00p 9859
17/02/2011 852.50p 855.00p 845.72p 855.00p 19769
16/02/2011 853.50p 853.50p 842.00p 852.00p 32042
15/02/2011 852.28p 852.50p 838.50p 845.00p 30778
14/02/2011 837.56p 847.00p 832.00p 847.00p 55453
11/02/2011 832.50p 840.50p 829.28p 836.00p 20806
10/02/2011 848.50p 854.00p 825.50p 825.50p 23896
09/02/2011 843.00p 845.00p 835.52p 842.00p 113437
08/02/2011 853.50p 855.00p 831.50p 831.50p 55907
07/02/2011 854.50p 855.00p 843.80p 855.00p 40113
04/02/2011 844.00p 850.00p 838.00p 850.00p 19018
03/02/2011 849.00p 855.00p 835.00p 843.00p 154073
02/02/2011 845.50p 853.50p 835.50p 838.00p 34230
01/02/2011 860.00p 860.00p 826.00p 850.00p 97910
31/01/2011 832.50p 855.00p 832.50p 855.00p 11993
28/01/2011 828.50p 843.00p 825.00p 840.50p 32389
27/01/2011 850.00p 852.32p 828.00p 828.00p 152474
26/01/2011 850.00p 850.50p 844.90p 850.00p 55746
25/01/2011 835.00p 853.18p 835.00p 850.00p 140252
24/01/2011 840.00p 845.00p 835.00p 840.00p 112986
21/01/2011 842.00p 847.26p 832.97p 840.00p 75241
20/01/2011 849.50p 849.50p 833.00p 840.00p 13187
19/01/2011 840.00p 840.00p 831.97p 833.00p 9175
18/01/2011 840.00p 846.50p 832.00p 846.50p 14125
17/01/2011 846.50p 859.88p 835.00p 835.00p 19074
14/01/2011 870.00p 870.00p 840.00p 840.00p 8780
13/01/2011 862.00p 862.00p 848.84p 852.50p 12083
12/01/2011 875.00p 882.00p 847.00p 860.00p 69568
11/01/2011 868.00p 882.00p 853.50p 882.00p 33764
10/01/2011 858.00p 859.50p 853.00p 855.00p 13967
07/01/2011 855.00p 859.50p 853.00p 859.50p 16727
06/01/2011 853.50p 859.80p 853.00p 853.00p 9824
05/01/2011 853.00p 865.17p 853.00p 860.00p 121817
04/01/2011 850.00p 864.00p 850.00p 864.00p 328053
31/12/2010 854.50p 860.00p 850.00p 860.00p 3751
30/12/2010 855.50p 858.50p 850.50p 850.50p 8774
29/12/2010 853.50p 865.00p 853.50p 865.00p 14583
24/12/2010 853.00p 862.00p 853.00p 853.00p 7718
23/12/2010 861.50p 861.50p 853.50p 860.00p 10090
22/12/2010 851.00p 867.00p 851.00p 859.00p 8523
21/12/2010 856.00p 861.50p 856.00p 861.50p 12143
20/12/2010 856.00p 861.50p 848.85p 861.50p 11648
17/12/2010 870.00p 870.00p 855.00p 865.50p 87928
16/12/2010 861.50p 875.00p 861.50p 861.50p 27531
15/12/2010 870.50p 872.12p 864.50p 870.00p 66929
14/12/2010 870.00p 870.00p 860.31p 869.00p 26378
13/12/2010 875.00p 875.00p 860.00p 869.50p 39640
10/12/2010 876.00p 877.00p 858.38p 865.00p 41783
09/12/2010 868.00p 880.00p 866.50p 877.50p 23214
08/12/2010 880.50p 889.25p 861.50p 861.50p 12458
07/12/2010 869.00p 883.50p 857.81p 883.50p 30180
06/12/2010 855.00p 863.50p 850.00p 860.00p 6344
03/12/2010 875.00p 879.00p 858.50p 858.50p 106246
02/12/2010 880.00p 885.00p 865.00p 876.00p 17408
01/12/2010 864.50p 880.00p 851.50p 877.00p 34839
30/11/2010 855.00p 860.00p 842.00p 842.00p 16904
29/11/2010 865.00p 870.00p 858.56p 860.00p 24832
26/11/2010 872.50p 872.50p 860.00p 860.00p 9100
25/11/2010 850.00p 875.00p 850.00p 872.50p 16657
24/11/2010 856.00p 873.00p 856.00p 860.00p 13798
23/11/2010 890.00p 890.00p 861.50p 866.00p 26067
22/11/2010 869.50p 893.00p 869.50p 877.00p 23121
19/11/2010 863.50p 877.50p 860.00p 869.50p 20675
18/11/2010 852.50p 872.50p 850.00p 869.00p 27535
17/11/2010 845.00p 872.00p 845.00p 872.00p 71616
16/11/2010 823.50p 860.00p 823.50p 845.50p 379199
15/11/2010 810.00p 837.82p 810.00p 825.00p 431175
12/11/2010 840.00p 840.00p 786.00p 786.00p 43013
11/11/2010 855.50p 868.12p 813.50p 813.50p 52396
10/11/2010 855.50p 870.00p 844.00p 844.00p 13454
09/11/2010 860.00p 889.00p 853.50p 853.50p 8045
08/11/2010 863.00p 874.04p 853.50p 853.50p 7731
05/11/2010 870.00p 877.00p 855.00p 859.50p 9153
04/11/2010 870.00p 870.00p 849.61p 860.00p 8925
03/11/2010 864.50p 867.50p 853.50p 854.00p 21925
02/11/2010 873.00p 881.00p 862.00p 864.00p 62766
01/11/2010 890.00p 895.00p 862.00p 862.00p 21671
29/10/2010 884.50p 895.00p 876.00p 895.00p 14499
28/10/2010 865.00p 887.00p 863.65p 887.00p 14795
27/10/2010 883.50p 883.50p 845.00p 845.00p 74270
26/10/2010 885.50p 899.50p 875.00p 875.50p 12059
25/10/2010 890.00p 904.50p 885.50p 885.50p 15462
22/10/2010 892.50p 893.00p 880.00p 891.00p 22383
21/10/2010 887.50p 896.00p 882.00p 896.00p 41168
20/10/2010 881.00p 897.55p 878.50p 894.00p 80200
19/10/2010 865.00p 893.50p 857.87p 893.50p 36644
18/10/2010 841.50p 868.00p 841.50p 868.00p 7722
15/10/2010 842.00p 849.00p 840.00p 847.50p 7640
14/10/2010 853.50p 863.00p 840.00p 840.00p 13707
13/10/2010 830.50p 850.00p 830.50p 850.00p 36982
12/10/2010 845.00p 847.00p 842.00p 842.00p 13434
11/10/2010 840.00p 850.00p 840.00p 850.00p 28440
08/10/2010 845.50p 846.50p 841.00p 846.50p 10458
07/10/2010 844.50p 849.00p 835.00p 844.00p 27542
06/10/2010 844.00p 850.00p 840.00p 850.00p 21903
05/10/2010 829.00p 854.00p 821.50p 852.50p 147403
04/10/2010 834.00p 834.00p 815.00p 817.00p 10373
01/10/2010 831.00p 831.50p 823.50p 831.50p 11205
30/09/2010 820.00p 835.83p 820.00p 820.00p 8667
29/09/2010 833.50p 837.50p 825.00p 830.50p 9111
28/09/2010 825.50p 843.50p 823.00p 823.00p 99731
27/09/2010 840.00p 844.00p 829.50p 844.00p 8189
24/09/2010 820.00p 833.00p 820.00p 833.00p 8607
23/09/2010 833.50p 843.15p 819.00p 827.00p 24829
22/09/2010 834.50p 850.00p 820.00p 831.00p 42264
21/09/2010 828.50p 830.00p 814.50p 822.00p 35271
20/09/2010 800.00p 832.50p 796.50p 832.50p 223636
17/09/2010 828.00p 840.00p 784.00p 784.00p 272194
16/09/2010 860.00p 860.00p 825.35p 835.00p 13646

*Close Price adjusted for both dividends and splits