Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/10/2017 41.50p 42.40p 41.50p 42.00p 35714
17/10/2017 40.00p 42.90p 40.00p 41.50p 156236
16/10/2017 44.50p 45.10p 37.16p 40.00p 280941
13/10/2017 44.50p 44.50p 44.50p 44.50p 78597
12/10/2017 44.50p 44.50p 44.50p 44.50p 87827
11/10/2017 44.50p 44.50p 44.50p 44.50p 68213
10/10/2017 44.50p 44.50p 44.50p 44.50p 39836
09/10/2017 44.50p 44.50p 44.50p 44.50p 139678
06/10/2017 44.50p 45.25p 44.50p 44.50p 206591
05/10/2017 44.75p 44.75p 44.25p 44.50p 67079
04/10/2017 44.00p 44.75p 44.00p 44.75p 74714
03/10/2017 44.50p 44.75p 43.75p 44.00p 220251
02/10/2017 43.50p 44.75p 43.50p 44.50p 111472
29/09/2017 41.50p 43.50p 41.50p 43.50p 62104
28/09/2017 42.50p 42.50p 41.50p 41.50p 27008
27/09/2017 44.00p 44.00p 42.50p 42.50p 131151
26/09/2017 42.00p 44.00p 42.00p 44.00p 97649
25/09/2017 41.75p 42.00p 41.00p 42.00p 151234
22/09/2017 39.25p 42.00p 38.25p 41.75p 311408
21/09/2017 37.75p 39.50p 36.75p 39.25p 186505
20/09/2017 37.00p 37.75p 36.00p 37.75p 74023
19/09/2017 35.75p 37.25p 35.25p 37.00p 98196
18/09/2017 36.75p 36.75p 35.25p 35.75p 38656
15/09/2017 36.75p 36.75p 36.75p 36.75p 33428
14/09/2017 35.25p 36.75p 35.25p 36.75p 110320
13/09/2017 34.25p 37.25p 34.25p 35.25p 304987
12/09/2017 37.75p 37.75p 31.25p 34.25p 492209
11/09/2017 38.25p 38.75p 37.75p 37.75p 116421
08/09/2017 38.25p 38.25p 38.25p 38.25p 43410
07/09/2017 36.75p 41.25p 36.75p 38.25p 388406
06/09/2017 35.00p 37.75p 35.00p 36.75p 185808
05/09/2017 34.75p 35.00p 34.75p 35.00p 21377
04/09/2017 36.25p 36.25p 34.75p 34.75p 68504
01/09/2017 33.25p 36.25p 33.25p 36.25p 155483
31/08/2017 31.25p 33.75p 31.25p 33.25p 400421
30/08/2017 30.50p 31.25p 30.50p 31.25p 66899
29/08/2017 30.50p 30.50p 30.50p 30.50p 71610
25/08/2017 30.00p 30.50p 30.00p 30.50p 60489
24/08/2017 31.25p 31.25p 29.75p 30.00p 111445
23/08/2017 30.25p 31.25p 30.25p 31.25p 207796
22/08/2017 33.25p 33.25p 30.25p 30.25p 229068
21/08/2017 33.25p 33.25p 33.25p 33.25p 43801
18/08/2017 33.25p 33.25p 33.25p 33.25p 78682
17/08/2017 33.25p 33.25p 33.25p 33.25p 31812
16/08/2017 32.25p 33.25p 32.00p 33.25p 316385
15/08/2017 31.75p 32.25p 31.75p 32.25p 76982
14/08/2017 31.50p 32.00p 31.50p 32.00p 158232
11/08/2017 31.00p 33.00p 29.25p 31.50p 367017
10/08/2017 32.50p 33.00p 32.50p 33.00p 8000
09/08/2017 32.75p 32.75p 32.50p 32.50p 82681
08/08/2017 33.75p 33.75p 31.75p 32.75p 217068
07/08/2017 35.25p 35.25p 32.25p 33.75p 279968
04/08/2017 35.75p 35.75p 34.25p 35.25p 161359
03/08/2017 36.50p 36.50p 35.75p 35.75p 101110
02/08/2017 36.75p 36.75p 36.50p 36.50p 64011
01/08/2017 37.00p 37.00p 36.50p 36.75p 42092
31/07/2017 37.25p 37.25p 37.00p 37.00p 94237
28/07/2017 36.75p 37.25p 36.75p 37.25p 97995
27/07/2017 35.00p 36.75p 35.00p 36.75p 289676
26/07/2017 35.75p 36.25p 32.50p 35.00p 362216
25/07/2017 37.50p 37.50p 35.25p 35.75p 143877
24/07/2017 37.00p 37.50p 36.75p 37.50p 55469
21/07/2017 37.50p 37.50p 36.75p 37.00p 70134
20/07/2017 39.00p 39.00p 36.25p 37.50p 371200
19/07/2017 39.75p 39.75p 39.00p 39.00p 166551
18/07/2017 36.25p 42.00p 36.25p 39.75p 263025
17/07/2017 36.75p 36.75p 36.25p 36.25p 40294
14/07/2017 37.50p 38.25p 36.75p 36.75p 124266
13/07/2017 37.25p 37.50p 37.25p 37.50p 46970
12/07/2017 37.25p 37.75p 35.25p 37.25p 263013
11/07/2017 37.00p 37.25p 37.00p 37.25p 109458
10/07/2017 38.62p 40.00p 37.00p 37.00p 17517
07/07/2017 35.25p 38.75p 35.25p 38.62p 485614
06/07/2017 32.25p 36.75p 32.25p 35.25p 531858
05/07/2017 32.25p 32.25p 32.25p 32.25p 115063
04/07/2017 32.75p 32.75p 31.75p 32.25p 138136
03/07/2017 32.75p 32.75p 30.50p 32.75p 796043
30/06/2017 32.75p 32.75p 31.75p 32.75p 347213
29/06/2017 31.25p 33.75p 30.50p 32.75p 525736
28/06/2017 25.00p 34.25p 24.25p 31.25p 1770175
27/06/2017 23.25p 24.25p 23.25p 24.25p 38357
26/06/2017 22.25p 23.25p 22.25p 23.25p 46978
23/06/2017 21.75p 22.25p 21.75p 22.25p 52422
22/06/2017 22.75p 22.75p 21.50p 21.75p 0
21/06/2017 22.75p 22.75p 21.75p 22.75p 0
20/06/2017 22.75p 22.75p 22.75p 22.75p 0
19/06/2017 21.75p 22.75p 21.75p 22.75p 0
16/06/2017 23.25p 23.25p 20.60p 21.75p 333879
15/06/2017 23.25p 23.50p 22.55p 23.25p 32621
14/06/2017 23.25p 23.50p 22.55p 23.25p 46614
13/06/2017 23.75p 24.00p 23.00p 23.25p 39348
12/06/2017 22.75p 24.45p 22.75p 23.75p 338475
09/06/2017 23.50p 23.95p 22.65p 22.75p 106248
08/06/2017 23.50p 23.50p 23.50p 23.50p 0
07/06/2017 23.75p 23.95p 23.05p 23.50p 101138
06/06/2017 23.75p 24.35p 23.55p 23.75p 69309
05/06/2017 24.25p 24.80p 23.65p 23.75p 76332
02/06/2017 24.75p 25.37p 24.25p 24.25p 104924
01/06/2017 24.75p 25.39p 24.75p 24.75p 83041
31/05/2017 23.25p 25.90p 23.25p 24.75p 842166
30/05/2017 21.25p 24.74p 20.50p 23.25p 763777
26/05/2017 21.25p 21.85p 20.55p 21.25p 26879
25/05/2017 21.25p 21.85p 21.25p 21.25p 11313
24/05/2017 21.25p 21.85p 20.55p 21.25p 31372
23/05/2017 22.25p 22.25p 21.25p 21.25p 70000
22/05/2017 21.75p 22.35p 21.75p 22.25p 5844
19/05/2017 21.75p 21.75p 21.75p 21.75p 0
18/05/2017 22.25p 22.25p 21.55p 21.75p 12500
17/05/2017 22.75p 22.75p 22.00p 22.25p 16227
16/05/2017 23.25p 23.25p 22.50p 22.75p 120237
15/05/2017 23.25p 23.85p 22.55p 23.25p 37285
12/05/2017 23.25p 23.85p 22.55p 23.25p 37010
11/05/2017 21.75p 23.85p 21.75p 23.25p 136289
10/05/2017 21.50p 22.45p 21.50p 21.75p 54990
09/05/2017 21.75p 22.40p 21.50p 21.50p 100181
08/05/2017 22.50p 22.50p 21.75p 21.75p 45661
05/05/2017 22.50p 22.90p 22.15p 22.50p 2192
04/05/2017 22.50p 22.80p 22.25p 22.50p 94651
03/05/2017 22.50p 22.50p 22.50p 22.50p 0
02/05/2017 22.50p 22.80p 22.15p 22.50p 10236
28/04/2017 22.50p 22.80p 22.15p 22.50p 18000
27/04/2017 22.75p 23.00p 22.50p 22.50p 94307
26/04/2017 23.25p 23.25p 22.50p 22.75p 204245
25/04/2017 21.25p 24.65p 21.25p 23.25p 369335
24/04/2017 20.75p 21.50p 20.30p 21.25p 55554
21/04/2017 20.50p 20.98p 20.15p 20.75p 40054
20/04/2017 19.75p 21.00p 19.55p 20.50p 27172
19/04/2017 19.75p 20.40p 19.75p 19.75p 64530
18/04/2017 19.75p 20.40p 19.55p 19.75p 59030
13/04/2017 19.75p 20.40p 19.55p 19.75p 49611
12/04/2017 19.75p 20.40p 19.55p 19.75p 36961
11/04/2017 19.75p 20.50p 19.55p 19.75p 150648
10/04/2017 19.75p 20.40p 19.75p 19.75p 65958
07/04/2017 19.75p 19.75p 19.55p 19.75p 10691
06/04/2017 19.75p 20.40p 19.00p 19.75p 374019
05/04/2017 19.75p 20.43p 19.75p 19.75p 68729
04/04/2017 19.75p 20.40p 19.75p 19.75p 214527
03/04/2017 19.25p 20.40p 19.25p 19.75p 149136
31/03/2017 20.00p 20.20p 19.25p 19.25p 107077
30/03/2017 20.50p 20.89p 20.00p 20.00p 63705
29/03/2017 20.50p 20.90p 20.50p 20.50p 57332
28/03/2017 20.75p 20.90p 20.18p 20.50p 213545
27/03/2017 20.75p 20.95p 20.75p 20.75p 111932
24/03/2017 22.75p 22.75p 20.05p 20.75p 262762
23/03/2017 20.75p 23.00p 20.75p 22.75p 522182
22/03/2017 20.75p 21.20p 19.55p 20.75p 177089
21/03/2017 18.75p 21.90p 18.35p 20.75p 459611
20/03/2017 18.25p 18.85p 18.10p 18.75p 339401
17/03/2017 18.88p 19.00p 17.90p 18.25p 154057
16/03/2017 16.75p 18.88p 16.75p 18.88p 178614
15/03/2017 16.75p 17.40p 16.75p 16.75p 1555
14/03/2017 17.25p 17.65p 16.15p 16.75p 65302
13/03/2017 17.25p 17.65p 17.25p 17.25p 17355
10/03/2017 17.25p 17.25p 17.25p 17.25p 0
09/03/2017 16.63p 17.78p 16.50p 17.25p 153487
08/03/2017 16.50p 17.15p 16.00p 16.63p 325096
07/03/2017 16.50p 16.74p 15.80p 16.50p 125027
06/03/2017 16.50p 16.50p 16.11p 16.50p 10000
03/03/2017 16.88p 16.88p 16.37p 16.50p 25000
02/03/2017 16.88p 16.88p 16.88p 16.88p 0
01/03/2017 17.13p 17.13p 16.88p 16.88p 0
28/02/2017 17.13p 17.70p 17.13p 17.13p 2824
27/02/2017 17.13p 17.70p 16.55p 17.13p 21961
24/02/2017 17.13p 17.35p 16.55p 17.13p 80470
23/02/2017 16.88p 17.70p 16.88p 17.13p 38387
22/02/2017 16.50p 17.00p 16.15p 16.88p 24462
21/02/2017 16.25p 16.90p 16.15p 16.50p 65597
20/02/2017 15.75p 16.50p 15.75p 16.25p 64416
17/02/2017 15.75p 16.20p 15.75p 15.75p 25172
16/02/2017 15.75p 16.00p 15.75p 15.75p 23348
15/02/2017 15.75p 15.75p 15.10p 15.75p 34154
14/02/2017 15.75p 16.00p 15.75p 15.75p 20852
13/02/2017 15.50p 15.89p 15.10p 15.75p 78650
10/02/2017 16.25p 16.25p 15.10p 15.50p 158897
09/02/2017 16.25p 16.25p 15.55p 16.25p 3731
08/02/2017 16.25p 16.25p 15.55p 16.25p 164
07/02/2017 16.25p 16.50p 15.55p 16.25p 20523
06/02/2017 16.50p 16.50p 15.55p 16.25p 38282
03/02/2017 16.63p 17.00p 16.25p 16.50p 132793
02/02/2017 16.63p 16.75p 16.25p 16.63p 17108
01/02/2017 17.13p 17.13p 16.63p 16.63p 0
31/01/2017 17.13p 17.13p 17.13p 17.13p 0
30/01/2017 17.13p 17.40p 17.13p 17.13p 48751
27/01/2017 16.88p 17.20p 16.88p 17.13p 26300
26/01/2017 16.50p 16.88p 16.50p 16.88p 9000
25/01/2017 16.25p 16.80p 16.25p 16.50p 11822
24/01/2017 16.25p 16.80p 16.25p 16.25p 10000
23/01/2017 16.25p 16.25p 16.25p 16.25p 0
20/01/2017 16.25p 16.82p 16.25p 16.25p 42850
19/01/2017 16.25p 16.90p 15.60p 16.25p 86447
18/01/2017 17.75p 17.75p 14.80p 16.25p 246870
17/01/2017 18.75p 18.99p 17.60p 17.75p 54045
16/01/2017 18.75p 18.99p 18.10p 18.75p 44383
13/01/2017 18.75p 18.99p 18.10p 18.75p 49964
12/01/2017 19.25p 19.45p 18.50p 18.75p 47916
11/01/2017 18.75p 19.90p 18.65p 19.25p 96568
10/01/2017 18.50p 18.90p 18.15p 18.50p 160535
09/01/2017 17.25p 18.90p 17.00p 18.50p 276405
06/01/2017 17.25p 17.90p 17.25p 17.25p 11075
05/01/2017 17.25p 17.90p 16.85p 17.25p 25379

*Close Price adjusted for both dividends and splits