Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/02/2024 19.50p 19.86p 18.50p 19.50p 17619
31/01/2024 19.50p 21.00p 18.38p 20.00p 16779
30/01/2024 20.00p 21.00p 19.00p 20.00p 46048
29/01/2024 20.00p 20.50p 19.35p 20.50p 15417
26/01/2024 20.00p 21.00p 19.33p 20.50p 5512
25/01/2024 20.00p 20.50p 19.33p 20.50p 23898
24/01/2024 20.50p 20.80p 20.00p 20.10p 60716
23/01/2024 21.00p 21.00p 20.00p 20.10p 128241
22/01/2024 21.00p 21.50p 20.27p 21.00p 65684
19/01/2024 21.00p 21.20p 21.00p 21.20p 30000
18/01/2024 21.00p 21.00p 20.16p 21.00p 443216
17/01/2024 21.00p 21.00p 20.81p 21.00p 4000
16/01/2024 21.00p 22.00p 21.00p 21.00p 25506
15/01/2024 21.00p 21.69p 21.00p 21.00p 4711
12/01/2024 21.00p 21.70p 20.65p 21.00p 26200
11/01/2024 21.00p 22.00p 20.55p 21.00p 17757
10/01/2024 21.00p 22.00p 20.51p 21.00p 43016
09/01/2024 21.00p 22.00p 20.50p 21.00p 17300
08/01/2024 21.00p 22.00p 21.00p 21.00p 48049
05/01/2024 21.00p 21.00p 20.42p 21.00p 35743
04/01/2024 21.00p 22.00p 20.50p 21.00p 14934
03/01/2024 22.00p 22.00p 20.00p 21.00p 65126
02/01/2024 22.00p 22.70p 20.26p 22.00p 24035
29/12/2023 22.00p 22.00p 20.26p 22.00p 1827
28/12/2023 22.00p 22.00p 20.00p 22.00p 26985
27/12/2023 22.00p 22.96p 20.98p 22.00p 16101
22/12/2023 22.00p 24.00p 22.00p 22.00p 1064
21/12/2023 22.50p 22.50p 20.62p 22.00p 1843
20/12/2023 22.50p 22.50p 20.98p 22.00p 9534
19/12/2023 22.00p 22.96p 20.62p 22.00p 34971
18/12/2023 21.50p 22.00p 20.88p 22.00p 24621
15/12/2023 21.50p 22.68p 20.71p 21.50p 34066
14/12/2023 21.50p 22.25p 20.61p 21.50p 49198
13/12/2023 21.50p 21.50p 20.00p 21.50p 25009
12/12/2023 22.50p 23.00p 20.00p 21.50p 66605
11/12/2023 22.50p 22.80p 21.00p 22.50p 53175
08/12/2023 21.00p 25.00p 20.26p 22.50p 82677
07/12/2023 23.00p 23.00p 21.00p 21.00p 46292
06/12/2023 23.00p 24.25p 21.00p 23.00p 116393
05/12/2023 23.00p 24.50p 21.66p 23.00p 43669
04/12/2023 22.50p 24.60p 21.00p 23.00p 150969
01/12/2023 21.50p 24.00p 21.00p 22.50p 62609
30/11/2023 21.50p 22.50p 20.10p 21.50p 332360
29/11/2023 21.00p 23.00p 20.00p 21.50p 190346
28/11/2023 21.00p 22.00p 20.00p 21.20p 104930
27/11/2023 25.50p 26.00p 19.68p 21.00p 335303
24/11/2023 25.50p 27.00p 25.50p 25.50p 1687
23/11/2023 25.50p 27.00p 24.64p 25.50p 59778
22/11/2023 25.50p 27.00p 24.64p 25.50p 3769
21/11/2023 25.50p 27.00p 24.00p 25.50p 11169
20/11/2023 25.50p 26.37p 24.00p 25.50p 122463
17/11/2023 25.50p 27.00p 24.60p 25.50p 46678
16/11/2023 25.50p 27.00p 24.55p 25.50p 19904
15/11/2023 25.50p 26.45p 25.50p 25.50p 7578
14/11/2023 25.50p 25.50p 24.69p 25.50p 0
13/11/2023 25.50p 27.00p 24.50p 25.50p 12132
10/11/2023 25.50p 27.00p 25.50p 25.50p 6658
09/11/2023 26.50p 27.00p 25.00p 25.50p 29411
08/11/2023 26.50p 28.00p 25.00p 26.50p 6092
07/11/2023 26.50p 28.00p 25.00p 26.50p 19
06/11/2023 26.50p 28.00p 25.45p 26.50p 35029
03/11/2023 26.50p 28.00p 25.00p 26.50p 7399
02/11/2023 26.50p 28.00p 25.51p 26.50p 13071
01/11/2023 26.50p 28.00p 25.45p 26.50p 2879
31/10/2023 26.50p 28.00p 26.50p 27.50p 23997
30/10/2023 26.50p 28.60p 25.45p 26.50p 16387
27/10/2023 26.50p 27.28p 25.45p 26.50p 21263
26/10/2023 26.50p 27.28p 26.50p 26.50p 2758
25/10/2023 26.50p 27.47p 25.36p 26.50p 9287
24/10/2023 26.50p 28.00p 25.13p 26.50p 8309
23/10/2023 28.00p 30.00p 25.20p 26.50p 48009
20/10/2023 28.00p 28.00p 26.20p 26.90p 27697
19/10/2023 30.00p 30.00p 27.00p 30.00p 79643
18/10/2023 30.00p 30.00p 28.04p 30.00p 21691
17/10/2023 30.00p 32.00p 28.00p 30.00p 132
16/10/2023 30.00p 32.00p 28.20p 30.00p 32738
13/10/2023 30.50p 31.00p 28.16p 30.00p 93033
12/10/2023 30.50p 31.00p 29.10p 31.00p 10280
11/10/2023 30.50p 32.00p 29.00p 30.50p 2794
10/10/2023 31.00p 32.00p 29.13p 30.50p 23759
09/10/2023 31.00p 31.00p 30.48p 31.00p 5800
06/10/2023 31.00p 32.00p 30.00p 31.00p 7355
05/10/2023 31.00p 31.00p 30.48p 31.00p 16454
04/10/2023 31.00p 31.50p 30.43p 31.00p 162625
03/10/2023 31.00p 32.00p 31.00p 31.00p 5
02/10/2023 31.00p 31.00p 31.00p 31.00p 5580
29/09/2023 31.00p 32.00p 31.00p 31.00p 676
28/09/2023 31.00p 31.00p 30.41p 31.00p 30405
27/09/2023 31.00p 32.00p 30.00p 31.00p 115780
26/09/2023 31.00p 31.00p 30.36p 31.00p 9204
25/09/2023 31.00p 31.40p 30.00p 31.00p 64595
22/09/2023 31.00p 31.48p 30.36p 31.00p 94435
21/09/2023 31.00p 31.00p 30.36p 31.00p 80091
20/09/2023 31.50p 31.50p 30.30p 31.00p 59597
19/09/2023 31.50p 32.49p 30.32p 31.50p 143552
18/09/2023 31.50p 31.50p 30.80p 31.00p 43843
15/09/2023 31.50p 31.50p 30.88p 31.50p 12058
14/09/2023 31.50p 33.00p 30.88p 32.00p 226679
13/09/2023 31.50p 31.50p 30.00p 31.50p 8010
12/09/2023 31.50p 33.00p 30.00p 31.50p 48127
11/09/2023 31.50p 32.80p 31.50p 31.50p 121
08/09/2023 31.50p 31.50p 30.90p 31.50p 0
07/09/2023 31.50p 32.25p 31.50p 31.50p 6147
06/09/2023 30.00p 33.00p 28.71p 31.50p 92674
05/09/2023 28.50p 30.88p 27.26p 30.00p 143215
04/09/2023 28.50p 29.00p 27.00p 28.50p 54316
01/09/2023 30.00p 30.00p 27.00p 28.00p 269966
31/08/2023 30.00p 32.00p 28.00p 30.00p 7749
30/08/2023 30.00p 30.00p 28.00p 30.00p 142776
29/08/2023 30.50p 32.00p 28.00p 30.00p 341103
25/08/2023 30.50p 33.00p 30.00p 30.50p 11104
24/08/2023 30.50p 30.75p 28.68p 30.50p 12199
23/08/2023 31.00p 31.60p 28.00p 30.50p 52851
22/08/2023 31.00p 33.00p 29.00p 29.00p 2969
21/08/2023 31.00p 31.00p 29.26p 31.00p 3207
18/08/2023 31.00p 33.00p 29.00p 31.00p 21287
17/08/2023 31.00p 32.20p 31.00p 31.00p 16158
16/08/2023 31.00p 31.95p 29.51p 31.00p 9652
15/08/2023 31.00p 33.00p 31.00p 33.00p 3735
14/08/2023 31.00p 33.00p 29.00p 31.00p 17727
11/08/2023 31.00p 32.00p 29.88p 31.00p 5800
10/08/2023 31.00p 33.00p 31.00p 31.00p 3869
09/08/2023 31.00p 33.00p 29.20p 31.00p 23750
08/08/2023 31.50p 33.00p 29.00p 29.00p 80491
07/08/2023 31.50p 33.00p 31.50p 31.50p 4
04/08/2023 31.50p 33.00p 31.23p 31.50p 19322
03/08/2023 31.50p 32.40p 31.50p 31.50p 14211
02/08/2023 31.50p 33.00p 30.00p 31.70p 100833
01/08/2023 31.00p 32.70p 30.00p 31.50p 44467
31/07/2023 31.00p 32.00p 30.00p 32.00p 105287
28/07/2023 31.00p 32.00p 30.00p 31.00p 14008
27/07/2023 31.00p 32.00p 30.75p 31.00p 1394004
26/07/2023 31.00p 32.00p 30.00p 31.00p 270399
25/07/2023 31.00p 32.00p 30.00p 31.00p 142991
24/07/2023 31.00p 32.00p 30.33p 31.00p 24967
21/07/2023 30.50p 31.00p 30.10p 31.00p 23282
20/07/2023 30.00p 30.50p 29.55p 30.50p 40000
19/07/2023 30.00p 31.00p 29.68p 30.00p 72855
18/07/2023 30.00p 31.00p 29.00p 30.00p 32989
17/07/2023 29.50p 30.99p 29.50p 30.00p 94688
14/07/2023 30.50p 32.00p 29.00p 29.50p 637254
13/07/2023 29.50p 32.00p 29.50p 30.50p 375282
12/07/2023 28.50p 31.00p 28.50p 29.50p 137146
11/07/2023 28.50p 30.00p 27.26p 28.50p 154540
10/07/2023 28.50p 30.00p 28.00p 28.00p 177741
07/07/2023 32.50p 35.00p 28.11p 28.50p 278169
06/07/2023 31.00p 31.10p 31.00p 31.00p 4000
05/07/2023 31.00p 31.25p 30.00p 31.00p 81816
04/07/2023 31.00p 31.37p 30.22p 31.00p 20845
03/07/2023 31.00p 31.00p 30.00p 30.00p 106985
30/06/2023 31.00p 31.45p 31.00p 31.00p 76582
29/06/2023 32.00p 32.14p 31.00p 31.00p 44379
28/06/2023 32.50p 32.50p 31.33p 32.00p 1337
27/06/2023 32.50p 32.50p 32.00p 32.00p 34816
26/06/2023 32.50p 33.00p 32.00p 32.50p 34645
23/06/2023 32.50p 32.50p 32.26p 32.50p 1715
22/06/2023 33.00p 33.00p 32.26p 32.50p 17368
21/06/2023 33.00p 34.00p 32.00p 33.00p 65011
20/06/2023 33.00p 33.00p 32.26p 33.00p 2000
19/06/2023 33.50p 34.00p 33.00p 33.00p 23794
16/06/2023 33.50p 34.00p 33.11p 33.50p 14488
15/06/2023 34.00p 34.00p 33.00p 33.50p 205431
14/06/2023 34.00p 34.00p 33.20p 34.00p 74777
13/06/2023 34.00p 35.00p 33.20p 34.00p 11816
12/06/2023 34.00p 34.85p 33.04p 33.90p 10707
09/06/2023 34.00p 34.00p 33.00p 34.00p 218404
08/06/2023 34.00p 35.00p 33.00p 34.00p 1887
07/06/2023 35.00p 35.00p 32.50p 32.50p 122972
06/06/2023 35.00p 37.00p 33.81p 35.00p 90825
05/06/2023 35.00p 37.00p 35.00p 35.00p 1124
02/06/2023 35.00p 37.00p 33.66p 35.00p 14689
01/06/2023 35.00p 37.00p 33.00p 37.00p 1124
31/05/2023 35.00p 35.25p 35.00p 35.00p 51943
30/05/2023 35.00p 35.00p 33.55p 35.00p 36716
26/05/2023 35.00p 37.00p 33.00p 35.00p 1965
25/05/2023 35.00p 35.00p 33.50p 34.00p 43844
24/05/2023 35.00p 35.00p 34.90p 35.00p 142
23/05/2023 35.00p 37.00p 34.90p 35.00p 5200
22/05/2023 34.50p 37.00p 33.00p 34.50p 12710
19/05/2023 35.00p 35.52p 33.00p 33.00p 173936
18/05/2023 35.00p 35.00p 35.00p 35.00p 1500
17/05/2023 35.00p 35.79p 33.00p 35.00p 40012
16/05/2023 35.00p 37.00p 34.85p 35.00p 5254
15/05/2023 35.00p 37.00p 34.85p 35.00p 449
12/05/2023 35.00p 35.94p 34.85p 35.00p 10082
11/05/2023 35.00p 37.00p 33.00p 35.00p 21739
10/05/2023 35.00p 37.00p 35.00p 35.00p 7500
09/05/2023 35.00p 37.00p 35.00p 35.00p 126211
05/05/2023 35.00p 37.00p 35.00p 37.00p 10002
04/05/2023 35.00p 36.00p 33.00p 35.00p 1882
03/05/2023 35.50p 37.00p 34.66p 35.50p 23016
02/05/2023 35.50p 37.00p 34.63p 35.50p 11765
28/04/2023 35.00p 37.00p 34.33p 35.50p 81513
27/04/2023 35.00p 36.09p 35.00p 35.00p 2770
26/04/2023 35.50p 36.15p 35.11p 35.50p 32664
25/04/2023 35.50p 38.00p 35.11p 35.50p 34050
24/04/2023 35.50p 38.00p 34.00p 35.50p 99838
21/04/2023 36.00p 38.00p 34.00p 35.50p 37775
20/04/2023 36.00p 36.88p 34.00p 36.00p 8523
19/04/2023 36.00p 38.00p 33.30p 36.00p 37865

*Close Price adjusted for both dividends and splits