Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/10/2022 2,850.00p 2,964.00p 2,838.00p 2,954.00p 97171
25/10/2022 2,752.00p 2,866.00p 2,726.00p 2,854.00p 53810
24/10/2022 2,746.00p 2,770.00p 2,700.00p 2,744.00p 48605
21/10/2022 2,778.00p 2,778.00p 2,718.00p 2,720.00p 56560
20/10/2022 2,746.00p 2,802.00p 2,741.92p 2,764.00p 42832
19/10/2022 2,786.00p 2,804.00p 2,728.00p 2,770.00p 60905
18/10/2022 2,826.00p 2,832.00p 2,760.00p 2,776.00p 67386
17/10/2022 2,644.00p 2,814.00p 2,644.00p 2,794.00p 74691
14/10/2022 2,646.00p 2,732.00p 2,636.00p 2,684.00p 85789
13/10/2022 2,572.00p 2,676.00p 2,560.00p 2,630.00p 55443
12/10/2022 2,706.00p 2,706.00p 2,548.00p 2,586.00p 137313
11/10/2022 2,622.00p 2,662.00p 2,590.00p 2,632.00p 87048
10/10/2022 2,768.00p 2,778.00p 2,600.00p 2,626.00p 68238
07/10/2022 2,812.00p 2,812.00p 2,710.00p 2,730.00p 101129
06/10/2022 2,768.00p 2,768.00p 2,718.00p 2,766.00p 65093
05/10/2022 2,722.00p 2,744.00p 2,692.00p 2,720.00p 31228
04/10/2022 2,692.00p 2,736.00p 2,670.26p 2,728.00p 60989
03/10/2022 2,656.00p 2,688.00p 2,622.00p 2,664.00p 59756
30/09/2022 2,566.00p 2,694.00p 2,566.00p 2,680.00p 60491
29/09/2022 2,676.00p 2,718.08p 2,596.00p 2,620.00p 281298
28/09/2022 2,710.00p 2,868.68p 2,570.00p 2,744.00p 446723
27/09/2022 2,892.00p 2,914.00p 2,742.00p 2,742.00p 118174
26/09/2022 2,850.00p 2,916.00p 2,842.00p 2,882.00p 87607
23/09/2022 2,882.00p 2,912.00p 2,838.00p 2,856.00p 119559
22/09/2022 2,830.00p 2,914.00p 2,830.00p 2,890.00p 92471
21/09/2022 2,948.00p 2,964.00p 2,872.00p 2,892.00p 117269
20/09/2022 2,902.00p 2,923.14p 2,870.00p 2,892.00p 101662
19/09/2022 2,918.00p 2,968.00p 2,864.00p 2,882.00p 218047
16/09/2022 2,918.00p 2,968.00p 2,864.00p 2,882.00p 218047
15/09/2022 3,168.00p 3,168.00p 2,811.73p 2,940.00p 565922
14/09/2022 3,102.00p 3,153.01p 3,088.00p 3,104.00p 248542
13/09/2022 3,100.00p 3,134.00p 3,094.00p 3,112.00p 135144
12/09/2022 3,046.00p 3,122.00p 3,011.34p 3,104.00p 85866
09/09/2022 2,932.00p 3,062.00p 2,932.00p 3,056.00p 57661
08/09/2022 3,012.00p 3,026.00p 2,982.00p 3,004.00p 50238
07/09/2022 3,014.00p 3,022.00p 2,960.00p 3,002.00p 41308
06/09/2022 2,976.00p 3,090.00p 2,972.80p 3,018.00p 38973
05/09/2022 2,952.00p 3,002.00p 2,940.00p 2,958.00p 47803
02/09/2022 3,000.00p 3,034.00p 2,986.00p 3,014.00p 43627
01/09/2022 3,040.00p 3,070.00p 2,989.48p 3,022.00p 98840
31/08/2022 3,134.00p 3,134.00p 3,048.00p 3,082.00p 86203
30/08/2022 3,030.00p 3,101.44p 3,022.64p 3,078.00p 61108
29/08/2022 3,056.00p 3,078.00p 3,026.00p 3,052.00p 75742
26/08/2022 3,056.00p 3,078.00p 3,026.00p 3,052.00p 75742
25/08/2022 3,054.00p 3,074.00p 3,040.00p 3,056.00p 18135
24/08/2022 3,042.00p 3,062.00p 2,970.15p 3,050.00p 41061
23/08/2022 3,120.00p 3,156.00p 3,026.00p 3,032.00p 47245
22/08/2022 3,226.00p 3,226.80p 3,150.00p 3,150.00p 29480
19/08/2022 3,234.00p 3,234.00p 3,184.12p 3,214.00p 19794
18/08/2022 3,228.00p 3,252.00p 3,190.00p 3,238.00p 19361
17/08/2022 3,240.00p 3,274.88p 3,195.99p 3,224.00p 32350
16/08/2022 3,326.00p 3,326.00p 3,204.00p 3,234.00p 14366
15/08/2022 3,288.00p 3,304.08p 3,244.00p 3,252.00p 16501
12/08/2022 3,302.00p 3,330.00p 3,254.00p 3,272.00p 23067
11/08/2022 3,288.00p 3,312.72p 3,283.67p 3,300.00p 44168
10/08/2022 3,196.00p 3,284.00p 3,182.97p 3,270.00p 31742
09/08/2022 3,252.00p 3,270.00p 3,202.00p 3,202.00p 41774
08/08/2022 3,306.00p 3,326.00p 3,256.00p 3,256.00p 92140
05/08/2022 3,326.00p 3,394.00p 3,292.00p 3,292.00p 48501
04/08/2022 3,276.00p 3,308.00p 3,263.90p 3,308.00p 35096
03/08/2022 3,200.00p 3,262.00p 3,174.00p 3,250.00p 46076
02/08/2022 3,280.00p 3,334.28p 3,194.00p 3,212.00p 43946
01/08/2022 3,350.00p 3,373.59p 3,250.00p 3,260.00p 67960
29/07/2022 3,246.00p 3,342.00p 3,246.00p 3,340.00p 47939
28/07/2022 3,242.00p 3,314.00p 3,242.00p 3,284.00p 50849
27/07/2022 3,312.00p 3,320.00p 3,280.00p 3,300.00p 311130
26/07/2022 3,338.00p 3,338.00p 3,250.00p 3,300.00p 79668
25/07/2022 3,362.00p 3,362.00p 3,274.48p 3,316.00p 47444
22/07/2022 3,262.00p 3,302.00p 3,222.00p 3,288.00p 330236
21/07/2022 3,204.00p 3,246.00p 3,140.00p 3,238.00p 65530
20/07/2022 3,224.00p 3,258.53p 3,164.42p 3,218.00p 123554
19/07/2022 3,114.00p 3,218.00p 3,086.00p 3,218.00p 89146
18/07/2022 3,104.00p 3,165.90p 3,070.00p 3,104.00p 75367
15/07/2022 3,034.00p 3,084.00p 3,020.00p 3,068.00p 29255
14/07/2022 3,078.00p 3,080.00p 3,012.00p 3,034.00p 101274
13/07/2022 3,120.00p 3,120.00p 3,042.00p 3,070.00p 61840
12/07/2022 3,058.00p 3,096.00p 3,008.00p 3,058.00p 82206
11/07/2022 3,060.00p 3,071.73p 3,014.24p 3,044.00p 15661
08/07/2022 3,028.00p 3,065.20p 3,020.00p 3,046.00p 41635
07/07/2022 2,994.00p 3,066.00p 2,994.00p 3,032.00p 69642
06/07/2022 3,014.00p 3,080.00p 3,014.00p 3,064.00p 40517
05/07/2022 3,008.00p 3,030.00p 2,970.00p 3,008.00p 70860
04/07/2022 3,006.00p 3,056.00p 2,990.00p 2,992.00p 33411
01/07/2022 2,980.00p 3,070.00p 2,980.00p 3,034.00p 41699
30/06/2022 3,122.00p 3,146.00p 3,008.00p 3,066.00p 67532
29/06/2022 3,114.00p 3,158.00p 3,108.00p 3,150.00p 64245
28/06/2022 3,188.00p 3,188.00p 3,112.00p 3,156.00p 54827
27/06/2022 3,054.00p 3,150.00p 3,054.00p 3,150.00p 165036
24/06/2022 3,096.00p 3,104.00p 3,048.00p 3,054.00p 86545
23/06/2022 3,068.00p 3,098.00p 3,056.00p 3,076.00p 74107
22/06/2022 3,054.00p 3,090.24p 3,024.00p 3,080.00p 83637
21/06/2022 3,038.00p 3,128.00p 3,038.00p 3,068.00p 73157
20/06/2022 3,038.00p 3,128.00p 3,038.00p 3,122.00p 37459
17/06/2022 3,098.00p 3,130.00p 3,060.00p 3,082.00p 157599
16/06/2022 3,070.00p 3,076.00p 3,006.00p 3,064.00p 175629
15/06/2022 2,990.00p 3,098.00p 2,944.00p 3,086.00p 98683
14/06/2022 2,962.00p 2,998.00p 2,914.00p 2,918.00p 149954
13/06/2022 2,944.00p 2,976.00p 2,929.08p 2,958.00p 46452
10/06/2022 3,026.00p 3,040.00p 2,974.00p 2,996.00p 43383
09/06/2022 3,080.00p 3,090.00p 3,022.00p 3,024.00p 106172
08/06/2022 3,074.00p 3,078.00p 3,038.00p 3,048.00p 164079
07/06/2022 3,070.00p 3,097.22p 3,038.00p 3,066.00p 62734
06/06/2022 3,152.00p 3,152.00p 3,104.00p 3,108.00p 43736
03/06/2022 3,062.00p 3,122.00p 3,048.00p 3,104.00p 97188
02/06/2022 3,062.00p 3,122.00p 3,048.00p 3,104.00p 97188
01/06/2022 3,062.00p 3,122.00p 3,048.00p 3,104.00p 97128
31/05/2022 3,066.00p 3,090.00p 3,040.00p 3,050.00p 138509
30/05/2022 3,114.00p 3,116.00p 3,064.00p 3,066.00p 81956
27/05/2022 3,044.00p 3,070.00p 3,018.00p 3,060.00p 71893
26/05/2022 2,982.00p 3,044.00p 2,970.00p 3,040.00p 91779
25/05/2022 3,100.00p 3,135.60p 2,912.00p 2,994.00p 159472
24/05/2022 3,258.00p 3,342.00p 3,134.00p 3,134.00p 401386
23/05/2022 3,102.00p 3,170.00p 3,092.00p 3,158.00p 61866
20/05/2022 3,060.00p 3,108.00p 3,060.00p 3,088.00p 120394
19/05/2022 3,008.00p 3,060.00p 2,970.00p 3,054.00p 96657
18/05/2022 3,112.00p 3,132.00p 3,014.00p 3,036.00p 79676
17/05/2022 3,106.00p 3,166.00p 3,092.00p 3,104.00p 106823
16/05/2022 3,112.00p 3,128.00p 3,074.00p 3,106.00p 84296
13/05/2022 3,026.00p 3,124.00p 3,021.76p 3,112.00p 94391
12/05/2022 3,000.00p 3,054.00p 2,824.00p 3,018.00p 713376
11/05/2022 3,046.00p 3,092.00p 3,004.00p 3,086.00p 97382
10/05/2022 2,988.00p 3,070.00p 2,976.00p 3,044.00p 199673
09/05/2022 3,098.00p 3,098.00p 2,946.00p 2,980.00p 123475
06/05/2022 3,106.00p 3,112.00p 3,004.00p 3,028.00p 246916
05/05/2022 3,114.00p 3,180.00p 3,100.00p 3,100.00p 276194
04/05/2022 3,198.00p 3,198.00p 3,044.00p 3,084.00p 255802
03/05/2022 3,172.00p 3,188.00p 3,122.00p 3,138.00p 176214
02/05/2022 3,384.00p 3,436.00p 3,128.00p 3,178.00p 692077
29/04/2022 3,384.00p 3,436.00p 3,128.00p 3,178.00p 690079
28/04/2022 3,516.00p 3,516.00p 3,434.00p 3,442.00p 84591
27/04/2022 3,462.00p 3,462.00p 3,412.00p 3,452.00p 76498
26/04/2022 3,528.00p 3,528.00p 3,452.00p 3,460.00p 38208
25/04/2022 3,490.00p 3,508.00p 3,454.00p 3,496.00p 43988
22/04/2022 3,490.00p 3,568.00p 3,490.00p 3,522.00p 60645
21/04/2022 3,588.00p 3,626.00p 3,558.00p 3,562.00p 77789
20/04/2022 3,636.00p 3,636.00p 3,546.00p 3,582.00p 88331
19/04/2022 3,616.00p 3,648.38p 3,514.00p 3,558.00p 61461
18/04/2022 3,702.00p 3,702.00p 3,584.82p 3,616.00p 68525
15/04/2022 3,702.00p 3,702.00p 3,584.82p 3,616.00p 68525
14/04/2022 3,702.00p 3,702.00p 3,584.82p 3,616.00p 68525
13/04/2022 3,602.00p 3,631.00p 3,568.00p 3,620.00p 30744
12/04/2022 3,682.00p 3,694.00p 3,612.00p 3,630.00p 119263
11/04/2022 3,726.00p 3,768.00p 3,696.00p 3,706.00p 35400
08/04/2022 3,700.00p 3,748.00p 3,674.00p 3,748.00p 80499
07/04/2022 3,602.00p 3,696.00p 3,583.68p 3,674.00p 143343
06/04/2022 3,574.00p 3,700.00p 3,532.00p 3,602.00p 109380
05/04/2022 3,492.00p 3,584.00p 3,492.00p 3,578.00p 60968
04/04/2022 3,542.00p 3,550.00p 3,504.00p 3,518.00p 45513
01/04/2022 3,586.00p 3,586.00p 3,520.00p 3,526.00p 45245
31/03/2022 3,596.00p 3,596.00p 3,520.00p 3,524.00p 99578
30/03/2022 3,656.00p 3,658.77p 3,540.00p 3,572.00p 97001
29/03/2022 3,588.00p 3,684.00p 3,584.00p 3,654.00p 68100
28/03/2022 3,592.00p 3,630.00p 3,568.00p 3,576.00p 64866
25/03/2022 3,434.00p 3,600.00p 3,434.00p 3,586.00p 336535
24/03/2022 3,434.00p 3,486.00p 3,368.00p 3,486.00p 86502
23/03/2022 3,434.00p 3,468.00p 3,434.00p 3,440.00p 380656
22/03/2022 3,456.00p 3,458.00p 3,420.00p 3,420.00p 36145
21/03/2022 3,456.00p 3,466.00p 3,420.00p 3,430.00p 46740
18/03/2022 3,462.00p 3,472.00p 3,396.00p 3,458.00p 161424
17/03/2022 3,482.00p 3,482.00p 3,356.00p 3,428.00p 120354
16/03/2022 3,338.00p 3,402.00p 3,314.00p 3,400.00p 258130
15/03/2022 3,410.00p 3,410.00p 3,314.00p 3,326.00p 69317
14/03/2022 3,372.00p 3,372.00p 3,284.00p 3,344.00p 75595
11/03/2022 3,312.00p 3,362.00p 3,272.00p 3,290.00p 135684
10/03/2022 3,302.00p 3,362.00p 3,302.00p 3,326.00p 324997
09/03/2022 3,118.00p 3,326.00p 3,118.00p 3,326.00p 148327
08/03/2022 3,142.00p 3,252.00p 3,142.00p 3,182.00p 260916
07/03/2022 3,298.00p 3,298.00p 3,150.00p 3,248.00p 248148
04/03/2022 3,394.00p 3,394.00p 3,212.00p 3,294.00p 103476
03/03/2022 3,410.00p 3,445.41p 3,304.00p 3,316.00p 68015
02/03/2022 3,400.00p 3,450.00p 3,388.00p 3,432.00p 82421
01/03/2022 3,428.00p 3,508.00p 3,416.00p 3,444.00p 141725
28/02/2022 3,506.00p 3,517.61p 3,452.00p 3,516.00p 94541
25/02/2022 3,500.00p 3,528.00p 3,482.00p 3,510.00p 83326
24/02/2022 3,522.00p 3,574.00p 3,484.00p 3,484.00p 100916
23/02/2022 3,620.00p 3,630.00p 3,590.00p 3,590.00p 141528
22/02/2022 3,626.00p 3,676.00p 3,602.00p 3,602.00p 72944
21/02/2022 3,692.00p 3,697.83p 3,657.68p 3,670.00p 61176
18/02/2022 3,780.00p 3,780.00p 3,672.00p 3,694.00p 42692
17/02/2022 3,722.00p 3,738.00p 3,662.00p 3,688.00p 63572
16/02/2022 3,712.00p 3,724.00p 3,690.00p 3,696.00p 97845
15/02/2022 3,666.00p 3,734.00p 3,666.00p 3,714.00p 202512
14/02/2022 3,720.00p 3,756.00p 3,708.00p 3,710.00p 81192
11/02/2022 3,752.00p 3,774.00p 3,736.00p 3,756.00p 30467
10/02/2022 3,814.00p 3,828.00p 3,752.00p 3,752.00p 46148
09/02/2022 3,792.00p 3,888.00p 3,792.00p 3,820.00p 65560
08/02/2022 3,810.00p 3,828.00p 3,786.00p 3,786.00p 87737
07/02/2022 3,800.00p 3,806.00p 3,759.84p 3,800.00p 216193
04/02/2022 3,778.00p 3,792.70p 3,752.00p 3,780.00p 158816
03/02/2022 3,726.00p 3,802.00p 3,708.00p 3,766.00p 88359
02/02/2022 3,800.00p 3,800.00p 3,714.00p 3,720.00p 121045
01/02/2022 3,706.00p 3,804.00p 3,698.37p 3,722.00p 101609
31/01/2022 3,630.00p 3,694.00p 3,618.00p 3,664.00p 129064
28/01/2022 3,692.00p 3,692.00p 3,622.00p 3,630.00p 95668
27/01/2022 3,592.00p 3,674.00p 3,592.00p 3,646.00p 30151
26/01/2022 3,636.00p 3,642.00p 3,600.00p 3,622.00p 51107
25/01/2022 3,680.00p 3,680.00p 3,594.00p 3,622.00p 64957
24/01/2022 3,674.00p 3,682.00p 3,600.00p 3,636.00p 62029
21/01/2022 3,696.00p 3,756.00p 3,677.99p 3,684.00p 77555
20/01/2022 3,704.00p 3,804.00p 3,704.00p 3,762.00p 48334

*Close Price adjusted for both dividends and splits