Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/08/2018 3,320.00p 3,356.00p 3,318.00p 3,336.00p 43130
14/08/2018 3,316.00p 3,362.00p 3,316.00p 3,330.00p 60090
13/08/2018 3,310.00p 3,350.00p 3,296.00p 3,302.00p 33184
10/08/2018 3,300.00p 3,316.00p 3,300.00p 3,316.00p 41984
09/08/2018 3,322.00p 3,322.00p 3,300.44p 3,306.00p 55126
08/08/2018 3,330.00p 3,352.00p 3,304.00p 3,312.00p 25399
07/08/2018 3,308.00p 3,320.00p 3,302.00p 3,310.00p 29768
06/08/2018 3,356.00p 3,366.00p 3,300.00p 3,306.00p 39297
03/08/2018 3,316.00p 3,323.99p 3,296.00p 3,300.00p 21061
02/08/2018 3,290.00p 3,322.00p 3,290.00p 3,304.00p 23965
01/08/2018 3,248.00p 3,308.00p 3,248.00p 3,308.00p 41479
31/07/2018 3,312.00p 3,312.00p 3,262.00p 3,274.00p 82759
30/07/2018 3,270.00p 3,344.00p 3,254.00p 3,320.00p 58958
27/07/2018 3,270.00p 3,330.00p 3,258.00p 3,304.00p 32495
26/07/2018 3,274.00p 3,278.00p 3,240.00p 3,268.00p 25827
25/07/2018 3,242.00p 3,258.00p 3,238.00p 3,258.00p 59105
24/07/2018 3,268.00p 3,268.00p 3,236.00p 3,240.00p 129404
23/07/2018 3,290.00p 3,298.00p 3,258.00p 3,270.00p 81137
20/07/2018 3,298.00p 3,328.00p 3,286.00p 3,302.00p 116363
19/07/2018 3,298.00p 3,320.00p 3,298.00p 3,314.00p 25650
18/07/2018 3,354.00p 3,362.00p 3,338.00p 3,348.00p 51284
17/07/2018 3,320.00p 3,370.00p 3,320.00p 3,338.00p 45030
16/07/2018 3,354.00p 3,354.00p 3,322.00p 3,348.00p 28353
13/07/2018 3,374.00p 3,380.00p 3,334.00p 3,342.00p 49541
12/07/2018 3,348.00p 3,372.00p 3,332.00p 3,356.00p 20012
11/07/2018 3,424.00p 3,424.00p 3,300.00p 3,354.00p 86736
10/07/2018 3,378.00p 3,386.00p 3,328.00p 3,356.00p 35203
09/07/2018 3,406.00p 3,406.00p 3,356.00p 3,356.00p 29866
06/07/2018 3,348.00p 3,384.00p 3,344.00p 3,380.00p 17896
05/07/2018 3,376.00p 3,376.00p 3,346.00p 3,360.00p 21412
04/07/2018 3,342.00p 3,380.00p 3,342.00p 3,366.00p 33699
03/07/2018 3,358.00p 3,378.00p 3,348.00p 3,368.00p 25715
02/07/2018 3,404.00p 3,404.00p 3,352.00p 3,360.00p 60736
29/06/2018 3,348.00p 3,396.00p 3,252.00p 3,376.00p 104298
28/06/2018 3,354.00p 3,390.00p 3,342.00p 3,348.00p 55448
27/06/2018 3,416.00p 3,416.00p 3,368.00p 3,374.00p 98045
26/06/2018 3,360.00p 3,392.00p 3,342.00p 3,376.00p 65600
25/06/2018 3,356.00p 3,375.88p 3,336.20p 3,348.00p 125627
22/06/2018 3,320.00p 3,362.00p 3,320.00p 3,360.00p 159015
21/06/2018 3,348.00p 3,356.00p 3,326.00p 3,326.00p 33275
20/06/2018 3,354.00p 3,378.00p 3,340.00p 3,346.00p 39692
19/06/2018 3,372.00p 3,390.00p 3,304.00p 3,354.00p 33245
18/06/2018 3,366.00p 3,376.00p 3,334.00p 3,368.00p 26727
15/06/2018 3,408.00p 3,408.00p 3,364.00p 3,364.00p 129803
14/06/2018 3,364.00p 3,412.00p 3,354.00p 3,392.00p 82100
13/06/2018 3,408.00p 3,422.00p 3,392.00p 3,400.00p 108723
12/06/2018 3,468.00p 3,470.00p 3,396.00p 3,408.00p 105905
11/06/2018 3,460.00p 3,482.00p 3,416.00p 3,460.00p 59292
08/06/2018 3,356.00p 3,478.00p 3,350.00p 3,448.00p 58418
07/06/2018 3,428.00p 3,440.00p 3,356.00p 3,370.00p 88603
06/06/2018 3,442.00p 3,450.00p 3,408.00p 3,440.00p 38889
05/06/2018 3,406.00p 3,478.00p 3,400.00p 3,448.00p 60485
04/06/2018 3,380.00p 3,410.00p 3,366.00p 3,410.00p 102398
01/06/2018 3,386.00p 3,388.00p 3,366.00p 3,380.00p 56824
31/05/2018 3,374.00p 3,394.00p 3,362.00p 3,374.00p 102785
30/05/2018 3,364.00p 3,404.00p 3,352.00p 3,374.00p 70708
29/05/2018 3,356.00p 3,390.00p 3,332.01p 3,370.00p 63955
25/05/2018 3,350.00p 3,436.00p 3,328.00p 3,370.00p 143945
24/05/2018 3,212.00p 3,318.00p 3,212.00p 3,296.00p 63426
23/05/2018 3,218.00p 3,296.00p 3,140.00p 3,204.00p 69835
22/05/2018 3,234.00p 3,502.00p 3,138.00p 3,236.00p 116383
21/05/2018 3,064.00p 3,178.00p 3,064.00p 3,164.00p 42696
18/05/2018 3,052.00p 3,070.00p 3,038.00p 3,070.00p 63848
17/05/2018 3,056.00p 3,066.00p 3,042.00p 3,066.00p 21073
16/05/2018 3,018.00p 3,064.00p 3,014.00p 3,056.00p 58125
15/05/2018 3,034.00p 3,056.00p 3,022.00p 3,034.00p 33722
14/05/2018 3,056.00p 3,060.00p 3,038.00p 3,040.00p 28892
11/05/2018 3,042.00p 3,046.00p 3,022.00p 3,026.00p 57912
10/05/2018 3,046.00p 3,052.00p 3,026.00p 3,040.00p 22975
09/05/2018 3,024.00p 3,046.00p 3,002.00p 3,036.00p 39723
08/05/2018 2,948.00p 3,000.00p 2,948.00p 3,000.00p 62776
04/05/2018 2,988.00p 2,998.00p 2,964.00p 2,966.00p 27926
03/05/2018 2,966.00p 3,008.00p 2,940.00p 2,990.00p 49694
02/05/2018 2,906.00p 2,966.00p 2,876.00p 2,966.00p 64548
01/05/2018 2,904.00p 2,936.00p 2,888.00p 2,902.00p 23367
30/04/2018 2,892.00p 2,946.00p 2,892.00p 2,914.00p 46462
27/04/2018 2,998.00p 2,998.00p 2,924.00p 2,932.00p 41956
26/04/2018 2,858.00p 2,956.00p 2,858.00p 2,952.00p 39324
25/04/2018 2,862.00p 2,874.00p 2,823.80p 2,864.00p 33628
24/04/2018 2,920.00p 2,920.00p 2,868.00p 2,884.00p 45837
23/04/2018 2,920.00p 2,923.34p 2,898.00p 2,908.00p 63871
20/04/2018 2,964.00p 2,964.00p 2,900.00p 2,914.00p 38760
19/04/2018 2,868.00p 2,970.00p 2,860.00p 2,948.00p 110506
18/04/2018 2,842.00p 2,866.00p 2,824.00p 2,862.00p 40676
17/04/2018 2,868.00p 2,896.18p 2,814.00p 2,836.00p 52225
16/04/2018 2,858.00p 2,868.00p 2,810.04p 2,852.00p 38645
13/04/2018 2,790.00p 2,860.00p 2,786.01p 2,840.00p 123867
12/04/2018 2,794.00p 2,802.00p 2,774.01p 2,800.00p 49679
11/04/2018 2,786.00p 2,802.00p 2,769.86p 2,800.00p 42471
10/04/2018 2,798.00p 2,806.00p 2,770.00p 2,792.00p 45373
09/04/2018 2,756.00p 2,824.00p 2,724.00p 2,800.00p 46245
06/04/2018 2,786.00p 2,826.00p 2,739.00p 2,792.00p 32233
05/04/2018 2,808.00p 2,822.00p 2,788.00p 2,800.00p 34340
04/04/2018 2,816.00p 2,836.00p 2,802.00p 2,818.00p 37673
03/04/2018 2,788.00p 2,892.00p 2,788.00p 2,836.00p 34438
29/03/2018 2,796.00p 2,856.00p 2,795.26p 2,844.00p 51427
28/03/2018 2,792.00p 2,825.00p 2,766.00p 2,816.00p 64847
27/03/2018 2,810.00p 2,815.60p 2,768.00p 2,780.00p 101892
26/03/2018 2,820.00p 2,826.00p 2,776.00p 2,782.00p 45212
23/03/2018 2,834.00p 2,836.00p 2,776.00p 2,820.00p 34859
22/03/2018 2,842.00p 2,880.00p 2,826.00p 2,840.00p 44056
21/03/2018 2,874.00p 2,896.00p 2,866.00p 2,878.00p 39080
20/03/2018 2,842.00p 2,900.00p 2,842.00p 2,882.00p 30746
19/03/2018 2,906.00p 2,928.00p 2,866.00p 2,876.00p 45683
16/03/2018 2,904.00p 2,928.00p 2,869.22p 2,926.00p 143860
15/03/2018 2,948.00p 2,996.00p 2,892.00p 2,892.00p 62234
14/03/2018 2,978.00p 2,984.94p 2,948.00p 2,954.00p 26075
13/03/2018 2,996.00p 3,019.00p 2,963.32p 2,968.00p 36831
12/03/2018 2,892.00p 2,996.00p 2,892.00p 2,988.00p 36287
09/03/2018 3,002.00p 3,006.00p 2,948.00p 2,960.00p 75796
08/03/2018 3,002.00p 3,002.00p 2,988.00p 3,000.00p 63458
07/03/2018 3,002.00p 3,002.00p 2,974.00p 2,990.00p 61172
06/03/2018 3,008.00p 3,024.00p 2,966.00p 2,974.00p 72069
05/03/2018 2,992.00p 3,016.00p 2,935.04p 2,980.00p 86367
02/03/2018 3,006.00p 3,054.00p 2,972.00p 2,976.00p 23268
01/03/2018 3,070.00p 3,071.86p 3,010.00p 3,022.00p 44620
28/02/2018 3,070.00p 3,092.00p 3,058.00p 3,058.00p 59420
27/02/2018 3,094.00p 3,122.00p 3,076.18p 3,090.00p 64545
26/02/2018 3,100.00p 3,116.00p 3,084.00p 3,104.00p 59761
23/02/2018 3,084.00p 3,096.00p 3,030.00p 3,096.00p 40560
22/02/2018 3,068.00p 3,173.10p 3,068.00p 3,074.00p 43836
21/02/2018 3,066.00p 3,110.00p 3,054.00p 3,100.00p 57732
20/02/2018 3,028.00p 3,064.00p 3,028.00p 3,060.00p 26307
19/02/2018 3,032.00p 3,068.00p 3,020.00p 3,032.00p 27108
16/02/2018 3,042.00p 3,064.00p 3,038.00p 3,050.00p 16172
15/02/2018 3,052.00p 3,056.00p 3,000.00p 3,036.00p 44915
14/02/2018 3,094.00p 3,094.00p 3,036.00p 3,042.00p 59847
13/02/2018 3,070.00p 3,104.00p 3,060.00p 3,078.00p 61051
12/02/2018 3,068.00p 3,074.00p 3,030.00p 3,066.00p 44269
09/02/2018 3,022.00p 3,040.00p 3,002.00p 3,030.00p 79524
08/02/2018 3,070.00p 3,070.00p 3,014.00p 3,030.00p 70604
07/02/2018 2,984.00p 3,060.00p 2,950.52p 3,060.00p 62759
06/02/2018 3,000.00p 3,004.00p 2,910.00p 2,930.00p 74675
05/02/2018 3,046.00p 3,068.00p 3,002.00p 3,030.00p 68000
02/02/2018 3,100.00p 3,138.00p 3,072.00p 3,092.00p 46080
01/02/2018 3,010.00p 3,110.00p 3,002.00p 3,098.00p 61047
31/01/2018 3,012.00p 3,022.00p 2,918.00p 2,938.00p 146631
30/01/2018 3,010.00p 3,062.00p 3,010.00p 3,012.00p 54538
29/01/2018 3,032.00p 3,062.00p 3,004.00p 3,014.00p 38490
26/01/2018 3,058.00p 3,082.00p 3,009.76p 3,050.00p 43810
25/01/2018 3,106.00p 3,110.00p 3,040.00p 3,048.00p 53315
24/01/2018 3,150.00p 3,150.00p 3,083.32p 3,084.00p 27779
23/01/2018 3,178.00p 3,178.00p 3,120.00p 3,120.00p 29110
22/01/2018 3,168.00p 3,178.00p 3,130.00p 3,160.00p 53424
19/01/2018 3,178.00p 3,196.04p 3,140.00p 3,170.00p 84124
18/01/2018 3,208.00p 3,208.00p 3,156.00p 3,174.00p 30496
17/01/2018 3,208.00p 3,222.00p 3,208.00p 3,212.00p 29107
16/01/2018 3,214.00p 3,228.00p 3,209.32p 3,220.00p 48134
15/01/2018 3,210.00p 3,240.00p 3,202.00p 3,214.00p 31822
12/01/2018 3,248.00p 3,249.98p 3,212.00p 3,228.00p 36391
11/01/2018 3,310.00p 3,310.00p 3,244.00p 3,244.00p 24493
10/01/2018 3,352.00p 3,352.00p 3,254.00p 3,262.00p 45520
09/01/2018 3,338.00p 3,375.00p 3,312.00p 3,314.00p 64245
08/01/2018 3,292.00p 3,314.00p 3,291.00p 3,300.00p 48087
05/01/2018 3,286.00p 3,338.00p 3,284.00p 3,302.00p 167162
04/01/2018 3,294.00p 3,304.22p 3,276.00p 3,302.00p 166950
03/01/2018 3,334.00p 3,334.00p 3,269.00p 3,282.00p 38069
02/01/2018 3,330.00p 3,353.26p 3,270.00p 3,286.00p 45427
29/12/2017 3,356.00p 3,356.00p 3,321.00p 3,337.00p 27160
28/12/2017 3,313.00p 3,349.00p 3,285.00p 3,337.00p 40481
27/12/2017 3,237.00p 3,329.00p 3,222.00p 3,314.00p 63079
22/12/2017 3,240.00p 3,272.00p 3,239.00p 3,244.00p 14427
21/12/2017 3,244.00p 3,289.00p 3,225.00p 3,258.00p 62299
20/12/2017 3,327.00p 3,337.00p 3,276.00p 3,276.00p 79422
19/12/2017 3,274.00p 3,330.00p 3,271.00p 3,318.00p 104246
18/12/2017 3,240.00p 3,270.00p 3,223.40p 3,270.00p 83126
15/12/2017 3,220.00p 3,220.00p 3,193.00p 3,218.00p 106657
14/12/2017 3,157.00p 3,208.00p 3,129.00p 3,188.00p 107929
13/12/2017 3,126.00p 3,186.00p 3,122.00p 3,172.00p 142478
12/12/2017 3,082.00p 3,497.81p 3,078.00p 3,108.00p 118905
11/12/2017 3,087.00p 3,087.00p 3,053.00p 3,081.00p 66559
08/12/2017 3,072.00p 3,072.00p 3,034.00p 3,066.00p 57367
07/12/2017 3,055.00p 3,092.00p 3,037.00p 3,074.00p 100017
06/12/2017 3,062.00p 3,084.00p 3,046.00p 3,055.00p 53831
05/12/2017 3,132.00p 3,184.00p 3,085.00p 3,096.00p 86898
04/12/2017 3,200.00p 3,200.00p 3,109.00p 3,124.00p 76743
01/12/2017 3,226.00p 3,236.00p 3,154.00p 3,161.00p 65423
30/11/2017 3,234.00p 3,279.00p 3,189.00p 3,219.00p 90136
29/11/2017 3,283.00p 3,311.00p 3,238.00p 3,238.00p 127459
28/11/2017 3,071.00p 3,361.00p 3,061.00p 3,276.00p 212889
27/11/2017 3,049.00p 3,049.00p 2,991.00p 3,017.00p 30237
24/11/2017 3,024.00p 3,032.00p 3,004.00p 3,023.00p 40581
23/11/2017 2,985.00p 3,033.00p 2,985.00p 3,002.00p 44912
22/11/2017 3,001.00p 3,015.00p 2,990.00p 2,991.00p 48088
21/11/2017 3,013.00p 3,013.00p 2,962.00p 2,992.00p 57913
20/11/2017 3,006.00p 3,027.00p 2,938.67p 2,993.00p 40531
17/11/2017 2,991.00p 3,021.00p 2,976.98p 2,994.00p 44953
16/11/2017 3,012.00p 3,013.00p 2,965.00p 2,982.00p 53167
15/11/2017 3,008.00p 3,024.00p 2,974.00p 2,981.00p 108449
14/11/2017 3,104.00p 3,105.86p 2,917.00p 3,020.00p 152068
13/11/2017 3,106.00p 3,140.00p 3,070.32p 3,103.00p 63954
10/11/2017 3,134.00p 3,146.74p 3,119.00p 3,124.00p 40302
09/11/2017 3,178.00p 3,178.00p 3,141.00p 3,141.00p 52353
08/11/2017 3,144.00p 3,184.00p 3,140.00p 3,164.00p 101675
07/11/2017 3,128.00p 3,141.00p 3,110.00p 3,141.00p 52862
06/11/2017 3,109.00p 3,141.00p 3,099.28p 3,141.00p 39463
03/11/2017 3,103.00p 3,112.00p 3,094.00p 3,110.00p 43201
02/11/2017 3,098.00p 3,100.00p 3,079.00p 3,090.00p 36056
01/11/2017 3,066.00p 3,136.00p 3,066.00p 3,091.00p 56088
31/10/2017 3,080.00p 3,090.00p 3,061.00p 3,080.00p 43193

*Close Price adjusted for both dividends and splits