Creightons (CRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creightons

Date Open High Low Close* Volume
14/11/2024 34.20p 36.19p 33.68p 35.40p 309490
13/11/2024 29.50p 35.00p 28.00p 34.00p 1219419
12/11/2024 28.00p 28.00p 27.10p 28.00p 57066
11/11/2024 29.00p 29.00p 27.25p 28.00p 105187
08/11/2024 29.00p 29.00p 28.00p 29.00p 20605
07/11/2024 28.00p 29.80p 27.25p 29.00p 159751
06/11/2024 28.00p 28.30p 27.00p 27.00p 95234
05/11/2024 28.00p 28.00p 27.85p 28.00p 5000
04/11/2024 29.00p 29.00p 27.00p 28.00p 87879
01/11/2024 29.00p 29.34p 28.04p 29.00p 50000
31/10/2024 29.00p 29.00p 28.06p 29.00p 3171
30/10/2024 29.00p 29.00p 28.00p 29.00p 51914
29/10/2024 29.00p 29.00p 28.04p 29.00p 35000
28/10/2024 29.00p 30.00p 28.00p 29.00p 102399
25/10/2024 29.00p 29.38p 28.68p 29.00p 55186
24/10/2024 29.00p 30.00p 28.25p 29.00p 90994
23/10/2024 29.00p 29.40p 28.61p 29.00p 80169
22/10/2024 29.00p 29.36p 28.58p 29.00p 32500
21/10/2024 29.00p 29.00p 28.58p 29.00p 1742
18/10/2024 29.00p 29.40p 28.43p 29.00p 38064
17/10/2024 29.00p 29.50p 28.43p 29.00p 19814
16/10/2024 29.00p 29.00p 28.31p 29.00p 22709
15/10/2024 29.00p 30.00p 28.00p 29.00p 10032
14/10/2024 29.00p 29.00p 28.22p 29.00p 89704
11/10/2024 28.50p 30.00p 28.22p 29.00p 80358
10/10/2024 28.50p 28.77p 28.02p 28.50p 176276
09/10/2024 28.50p 28.62p 28.00p 28.50p 106761
08/10/2024 29.50p 30.00p 27.20p 28.50p 194775
07/10/2024 30.00p 31.00p 28.36p 29.50p 88659
04/10/2024 30.00p 30.00p 29.20p 30.00p 44145
03/10/2024 30.00p 31.00p 29.22p 30.00p 40848
02/10/2024 30.00p 31.00p 29.26p 30.00p 47012
01/10/2024 32.50p 32.50p 30.00p 30.00p 219434
30/09/2024 32.50p 32.50p 32.05p 32.50p 29184
27/09/2024 33.00p 33.00p 31.60p 32.50p 89000
26/09/2024 33.00p 33.00p 32.00p 33.00p 52149
25/09/2024 33.00p 33.05p 32.44p 33.00p 25242
24/09/2024 33.00p 34.00p 32.00p 33.00p 123785
23/09/2024 33.00p 33.49p 33.00p 33.00p 43368
20/09/2024 33.00p 34.00p 32.68p 33.00p 123458
19/09/2024 32.50p 33.80p 32.00p 33.80p 89014
18/09/2024 32.50p 32.90p 32.30p 32.50p 84842
17/09/2024 30.50p 32.84p 29.00p 32.50p 486357
16/09/2024 29.50p 31.85p 29.00p 30.50p 333142
13/09/2024 29.00p 31.00p 28.00p 29.50p 64628
12/09/2024 28.50p 30.00p 27.78p 29.00p 371214
11/09/2024 28.50p 28.90p 27.77p 28.50p 30849
10/09/2024 28.50p 30.00p 28.44p 28.50p 24688
09/09/2024 28.50p 28.69p 27.00p 28.50p 137769
06/09/2024 29.00p 29.00p 27.55p 28.50p 136055
05/09/2024 29.00p 30.00p 28.38p 29.00p 10954
04/09/2024 29.00p 29.65p 28.35p 29.00p 43251
03/09/2024 29.00p 30.00p 29.00p 29.00p 10211
02/09/2024 29.00p 29.96p 29.00p 29.00p 11997
30/08/2024 29.00p 29.96p 28.77p 29.00p 92316
29/08/2024 27.50p 30.00p 27.50p 29.00p 265734
28/08/2024 27.50p 27.94p 27.45p 27.50p 71964
27/08/2024 27.50p 28.20p 27.45p 27.50p 40117
23/08/2024 27.50p 28.39p 27.44p 27.50p 58261
22/08/2024 27.50p 28.50p 27.30p 27.50p 44865
21/08/2024 27.50p 28.40p 26.80p 27.50p 93602
20/08/2024 27.50p 28.20p 26.77p 27.50p 201594
19/08/2024 27.00p 28.80p 27.00p 27.50p 161462
16/08/2024 27.00p 28.00p 27.00p 27.00p 61644
15/08/2024 27.00p 28.00p 27.00p 27.00p 120125
14/08/2024 28.00p 28.70p 27.00p 27.00p 184776
13/08/2024 27.00p 28.80p 26.00p 28.00p 456867
12/08/2024 26.00p 28.00p 26.00p 27.00p 406098
09/08/2024 26.00p 26.77p 25.65p 26.00p 132378
08/08/2024 26.00p 26.88p 26.00p 26.00p 106414
07/08/2024 26.00p 26.45p 25.78p 26.20p 136318
06/08/2024 26.00p 26.69p 25.00p 26.00p 202414
05/08/2024 28.00p 28.00p 25.65p 26.00p 326307
02/08/2024 29.00p 30.00p 27.00p 28.00p 87150
01/08/2024 29.00p 29.29p 28.26p 29.00p 60404
31/07/2024 29.00p 29.87p 28.26p 29.00p 128052
30/07/2024 29.00p 29.98p 29.00p 29.00p 93048
29/07/2024 28.00p 30.00p 27.00p 29.00p 743940
26/07/2024 28.00p 29.00p 27.00p 27.20p 184355
25/07/2024 27.50p 29.00p 27.00p 28.00p 270546
24/07/2024 27.00p 28.00p 26.00p 27.00p 21071876
23/07/2024 27.50p 28.00p 26.00p 27.00p 192480
22/07/2024 26.50p 29.00p 26.00p 27.00p 836054
19/07/2024 21.50p 27.99p 21.00p 26.50p 801690
18/07/2024 18.50p 23.00p 18.50p 22.60p 370325
17/07/2024 18.50p 18.60p 17.55p 18.60p 468399
16/07/2024 18.50p 18.50p 18.00p 18.50p 25794
15/07/2024 18.50p 18.70p 17.00p 18.50p 35442
12/07/2024 18.50p 18.50p 17.10p 18.50p 22665
11/07/2024 18.50p 18.77p 17.18p 18.50p 72412
10/07/2024 18.50p 20.00p 17.55p 18.50p 27271
09/07/2024 19.00p 19.90p 18.00p 18.50p 127948
08/07/2024 14.50p 19.85p 14.50p 19.00p 232081
05/07/2024 21.50p 21.50p 20.00p 21.00p 131923
04/07/2024 21.50p 21.75p 21.15p 21.50p 20998
03/07/2024 21.50p 21.90p 21.15p 21.50p 10032
02/07/2024 21.50p 22.40p 21.21p 22.00p 66771
01/07/2024 22.50p 22.50p 21.00p 21.50p 70535
28/06/2024 22.50p 22.50p 22.15p 22.50p 16688
27/06/2024 22.50p 22.50p 22.15p 22.50p 1498
26/06/2024 22.50p 23.00p 22.00p 22.50p 14
25/06/2024 22.50p 23.00p 22.50p 22.50p 3
24/06/2024 23.00p 23.00p 22.00p 22.50p 14490
21/06/2024 23.00p 23.00p 22.80p 23.00p 15000
20/06/2024 23.00p 24.00p 22.50p 23.00p 6620
19/06/2024 23.00p 23.42p 22.81p 23.00p 33330
18/06/2024 23.00p 23.00p 22.75p 23.00p 5005
17/06/2024 23.00p 23.44p 22.66p 23.00p 47557
14/06/2024 23.00p 23.00p 22.66p 23.00p 3926
13/06/2024 23.00p 23.80p 22.00p 23.00p 67618
12/06/2024 23.00p 23.28p 23.00p 23.00p 31044
11/06/2024 23.00p 23.80p 23.00p 23.00p 376
10/06/2024 23.00p 23.00p 22.06p 23.00p 106782
07/06/2024 23.00p 23.18p 23.00p 23.00p 15000
06/06/2024 23.00p 23.00p 22.06p 23.00p 2000
05/06/2024 23.00p 23.00p 22.33p 23.00p 16391
04/06/2024 23.00p 24.00p 23.00p 23.00p 5016
03/06/2024 23.00p 23.00p 22.30p 23.00p 5585
31/05/2024 23.00p 23.33p 23.00p 23.00p 15000
30/05/2024 23.00p 23.37p 22.30p 23.00p 5897
29/05/2024 23.00p 24.00p 21.60p 23.00p 38
28/05/2024 23.00p 24.00p 22.15p 23.00p 25734
24/05/2024 23.00p 23.00p 22.00p 23.00p 39693
23/05/2024 23.00p 23.00p 22.80p 23.00p 5555
22/05/2024 23.00p 23.00p 22.26p 23.00p 15043
21/05/2024 22.50p 23.70p 22.45p 23.00p 33694
20/05/2024 22.50p 22.50p 22.16p 22.50p 100
17/05/2024 22.50p 22.50p 22.40p 22.50p 5000
16/05/2024 22.50p 22.60p 22.38p 22.60p 41661
15/05/2024 22.50p 22.85p 22.26p 22.50p 24866
14/05/2024 23.00p 24.00p 22.05p 22.50p 145476
13/05/2024 25.00p 27.00p 22.00p 23.00p 94308
10/05/2024 25.00p 25.50p 23.26p 25.00p 23083
09/05/2024 25.00p 25.00p 24.00p 25.00p 4878
08/05/2024 25.00p 26.40p 25.00p 25.00p 10204
07/05/2024 25.00p 27.00p 23.60p 25.00p 30020
03/05/2024 25.00p 27.00p 25.00p 25.00p 14
02/05/2024 25.00p 25.60p 25.00p 25.00p 0
01/05/2024 25.00p 25.00p 23.00p 25.00p 13542
30/04/2024 25.00p 25.60p 25.00p 25.00p 0
29/04/2024 25.00p 27.00p 24.55p 25.00p 3045
26/04/2024 25.00p 25.60p 25.00p 25.00p 0
25/04/2024 25.00p 25.00p 23.71p 25.00p 2000
24/04/2024 25.00p 25.00p 23.60p 25.00p 17887
23/04/2024 24.50p 26.50p 23.30p 25.00p 44000
22/04/2024 24.50p 24.50p 23.00p 24.50p 204
19/04/2024 24.00p 24.62p 24.00p 24.50p 5000
18/04/2024 24.50p 24.62p 23.80p 24.50p 6295
17/04/2024 24.00p 25.00p 23.80p 23.80p 57378
16/04/2024 24.00p 24.14p 24.00p 24.00p 0
15/04/2024 24.00p 24.00p 23.06p 24.00p 27560
12/04/2024 25.00p 25.00p 23.00p 24.00p 84785
11/04/2024 25.50p 25.50p 23.00p 25.00p 75187
10/04/2024 25.50p 25.90p 24.00p 25.50p 5178
09/04/2024 25.50p 25.90p 24.00p 25.00p 38325
08/04/2024 25.00p 27.00p 24.00p 25.50p 89869
05/04/2024 25.00p 25.40p 24.00p 25.00p 72019
04/04/2024 25.00p 25.94p 24.00p 25.00p 15481
03/04/2024 25.00p 25.40p 24.00p 25.00p 20409
02/04/2024 25.00p 26.00p 24.55p 25.00p 15160
28/03/2024 25.00p 25.08p 24.00p 25.00p 26587
27/03/2024 25.00p 26.00p 24.00p 25.00p 18110
26/03/2024 25.00p 26.00p 25.00p 25.00p 68384
25/03/2024 24.50p 26.00p 24.50p 26.00p 95500
22/03/2024 24.50p 25.40p 24.50p 24.50p 41029
21/03/2024 24.50p 24.77p 24.50p 24.50p 2000
20/03/2024 24.50p 24.50p 24.50p 24.50p 46320
19/03/2024 24.50p 26.00p 23.00p 24.50p 22086
18/03/2024 24.50p 26.00p 24.25p 24.50p 316046
15/03/2024 24.50p 24.50p 23.77p 24.50p 11063
14/03/2024 22.50p 25.00p 22.09p 25.00p 158016
13/03/2024 22.50p 23.50p 21.00p 22.50p 120000
12/03/2024 21.50p 25.00p 20.00p 22.50p 463472
11/03/2024 19.00p 21.50p 18.95p 21.50p 31107
08/03/2024 19.00p 19.00p 18.50p 19.00p 1904
07/03/2024 18.50p 19.88p 18.45p 19.00p 122798
06/03/2024 18.50p 18.50p 18.00p 18.50p 349498
05/03/2024 19.00p 20.00p 18.00p 18.00p 155429
04/03/2024 19.50p 19.50p 18.88p 19.00p 29019
01/03/2024 19.50p 19.57p 19.50p 19.50p 0
29/02/2024 19.50p 19.75p 19.11p 19.50p 53532
28/02/2024 20.00p 21.00p 18.20p 19.50p 118708
27/02/2024 20.00p 21.00p 19.81p 20.00p 2837
26/02/2024 20.00p 21.00p 19.89p 20.00p 26418
23/02/2024 20.00p 20.00p 19.00p 20.00p 150000
22/02/2024 20.00p 20.75p 19.00p 20.00p 197024
21/02/2024 20.00p 20.14p 20.00p 20.00p 0
20/02/2024 20.00p 22.00p 20.00p 20.00p 34208
19/02/2024 20.50p 21.00p 19.66p 21.00p 42839
16/02/2024 20.50p 21.00p 20.50p 20.50p 24500
15/02/2024 19.00p 22.00p 19.00p 20.50p 42808
14/02/2024 19.00p 20.00p 19.00p 19.00p 4853
13/02/2024 19.00p 19.75p 18.53p 19.00p 24993
12/02/2024 19.00p 20.40p 18.71p 19.00p 16836
09/02/2024 19.00p 20.50p 18.53p 19.00p 40303
08/02/2024 19.00p 19.44p 18.38p 19.00p 71750
07/02/2024 19.00p 20.00p 18.37p 19.00p 50403
06/02/2024 19.50p 19.70p 18.06p 19.00p 72546
05/02/2024 19.50p 21.00p 18.00p 19.50p 97778
02/02/2024 19.50p 19.80p 18.00p 18.55p 42032

*Close Price adjusted for both dividends and splits