Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/04/2023 36.00p 39.00p 34.00p 36.00p 42202
17/04/2023 36.00p 37.00p 35.60p 36.00p 17493
14/04/2023 36.00p 37.76p 34.00p 36.00p 70285
13/04/2023 30.50p 38.00p 30.00p 37.00p 161449
12/04/2023 30.50p 33.00p 30.50p 30.50p 177
11/04/2023 30.50p 33.00p 29.76p 30.50p 69512
06/04/2023 30.50p 33.00p 29.76p 30.50p 4706
05/04/2023 30.50p 30.50p 29.67p 30.50p 35042
04/04/2023 30.50p 33.00p 29.35p 30.50p 39863
03/04/2023 29.00p 33.00p 28.00p 30.00p 86235
31/03/2023 31.00p 31.00p 28.48p 29.00p 283538
30/03/2023 33.50p 33.50p 30.15p 31.00p 112132
29/03/2023 33.50p 33.50p 32.00p 33.50p 165130
28/03/2023 33.00p 33.50p 32.15p 33.50p 26599
27/03/2023 33.00p 34.00p 32.00p 33.00p 2078
24/03/2023 33.00p 34.00p 32.40p 33.00p 1829
23/03/2023 33.00p 33.00p 32.40p 33.00p 6600
22/03/2023 33.00p 34.00p 32.11p 33.00p 3485
21/03/2023 33.00p 34.00p 32.12p 33.00p 1694
20/03/2023 32.50p 34.00p 32.49p 33.00p 20349
17/03/2023 32.50p 32.89p 32.06p 32.50p 4867
16/03/2023 34.50p 37.00p 32.00p 32.50p 83666
15/03/2023 34.50p 34.50p 32.00p 34.50p 25000
14/03/2023 34.50p 37.00p 32.00p 34.50p 3031
13/03/2023 34.50p 37.00p 32.40p 34.50p 28030
10/03/2023 34.50p 36.40p 32.50p 36.40p 31952
09/03/2023 35.50p 37.00p 34.50p 34.50p 110226
08/03/2023 35.50p 37.00p 35.50p 37.00p 35000
07/03/2023 36.00p 38.00p 35.00p 36.00p 33923
06/03/2023 34.50p 37.60p 34.50p 37.60p 73354
03/03/2023 33.50p 37.00p 33.50p 34.50p 28303
02/03/2023 33.50p 35.00p 33.50p 35.00p 11118
01/03/2023 33.50p 34.82p 32.66p 33.50p 44299
28/02/2023 33.50p 35.00p 32.00p 33.50p 44576
27/02/2023 33.50p 33.50p 32.64p 33.50p 1531
24/02/2023 33.50p 34.49p 32.50p 33.50p 88983
23/02/2023 35.00p 36.00p 32.00p 33.50p 209453
22/02/2023 36.50p 38.00p 33.00p 33.00p 32181
21/02/2023 36.50p 38.00p 35.50p 36.50p 24481
20/02/2023 36.50p 36.70p 35.67p 36.50p 18595
17/02/2023 36.50p 37.00p 35.64p 36.50p 70476
16/02/2023 38.00p 38.00p 36.50p 36.50p 43679
15/02/2023 38.00p 38.00p 37.25p 38.00p 5000
14/02/2023 39.00p 40.00p 37.25p 37.50p 35366
13/02/2023 39.00p 39.49p 38.00p 39.00p 79964
10/02/2023 39.00p 40.80p 38.30p 39.00p 15703
09/02/2023 42.50p 43.00p 38.36p 39.00p 86652
08/02/2023 42.50p 44.00p 41.00p 42.50p 2578
07/02/2023 42.50p 43.00p 41.00p 42.50p 6010
06/02/2023 43.00p 44.00p 41.00p 43.00p 44324
03/02/2023 40.50p 43.56p 40.50p 43.00p 66678
02/02/2023 40.00p 40.75p 39.46p 40.50p 12575
01/02/2023 40.00p 40.00p 39.38p 40.00p 43944
31/01/2023 40.00p 41.00p 39.33p 40.00p 62903
30/01/2023 43.00p 44.70p 39.00p 41.00p 193672
27/01/2023 37.50p 45.00p 37.50p 43.00p 226440
26/01/2023 37.50p 39.00p 36.00p 37.50p 49257
25/01/2023 37.50p 38.20p 37.50p 37.50p 4966
24/01/2023 37.50p 38.19p 37.25p 37.50p 17194
23/01/2023 37.50p 38.40p 37.50p 37.50p 10333
20/01/2023 37.50p 37.50p 37.50p 37.50p 2750
19/01/2023 37.50p 39.00p 36.00p 37.50p 29685
18/01/2023 37.00p 37.50p 37.00p 37.50p 1155
17/01/2023 38.00p 39.00p 37.29p 37.50p 31084
16/01/2023 36.00p 38.70p 35.81p 38.70p 90416
13/01/2023 36.00p 36.00p 35.00p 36.00p 14634
12/01/2023 32.50p 36.89p 31.00p 36.00p 158357
11/01/2023 32.50p 33.88p 31.76p 33.50p 111553
10/01/2023 32.50p 34.00p 32.50p 32.50p 9046
09/01/2023 32.50p 32.50p 31.66p 32.50p 33503
06/01/2023 32.50p 34.00p 32.00p 32.00p 19798
05/01/2023 32.50p 33.85p 31.55p 32.50p 50856
04/01/2023 33.50p 34.40p 32.10p 32.50p 29109
03/01/2023 36.00p 37.00p 33.04p 34.00p 52394
30/12/2022 31.00p 37.00p 31.00p 36.00p 182886
29/12/2022 28.50p 31.76p 28.00p 31.00p 137893
28/12/2022 28.50p 28.87p 28.50p 28.50p 35761
23/12/2022 28.50p 28.50p 28.50p 28.50p 20000
22/12/2022 28.50p 28.50p 27.30p 28.50p 5896
21/12/2022 27.50p 30.00p 26.24p 28.50p 54886
20/12/2022 29.00p 29.00p 25.26p 25.40p 186452
19/12/2022 29.00p 29.00p 29.00p 29.00p 0
16/12/2022 29.50p 31.00p 28.12p 29.00p 34405
15/12/2022 30.50p 33.00p 28.00p 29.50p 74238
14/12/2022 30.50p 33.00p 28.00p 30.50p 59376
13/12/2022 30.50p 30.50p 29.16p 30.50p 17188
12/12/2022 30.00p 33.00p 29.75p 32.00p 58350
09/12/2022 30.00p 32.00p 29.50p 30.00p 54655
08/12/2022 30.00p 31.50p 29.55p 30.00p 36121
07/12/2022 30.00p 32.00p 30.00p 30.00p 31004
06/12/2022 30.00p 31.15p 29.55p 30.00p 36683
05/12/2022 30.00p 31.29p 29.25p 30.00p 69854
02/12/2022 30.00p 32.00p 29.26p 30.00p 39095
01/12/2022 35.50p 36.00p 28.00p 30.80p 1013552
30/11/2022 38.00p 40.00p 35.25p 37.50p 95139
29/11/2022 34.50p 40.00p 33.73p 38.00p 204632
28/11/2022 34.50p 36.00p 33.55p 34.30p 34323
25/11/2022 34.50p 35.22p 34.50p 34.50p 17097
24/11/2022 34.50p 36.00p 33.18p 34.60p 91924
23/11/2022 35.50p 38.00p 33.30p 34.50p 43926
22/11/2022 35.50p 38.00p 33.10p 35.20p 28634
21/11/2022 35.50p 35.50p 33.71p 35.50p 31650
18/11/2022 35.50p 38.00p 33.61p 35.50p 21779
17/11/2022 35.50p 36.00p 33.55p 35.50p 46455
16/11/2022 35.50p 35.50p 34.96p 35.50p 0
15/11/2022 35.50p 38.00p 33.00p 35.50p 5961
14/11/2022 35.50p 35.90p 33.55p 35.50p 23058
11/11/2022 35.50p 36.43p 34.41p 35.50p 81219
10/11/2022 35.50p 35.50p 34.51p 35.50p 13264
09/11/2022 35.50p 36.53p 35.50p 35.50p 16000
08/11/2022 35.50p 38.00p 34.31p 35.50p 34699
07/11/2022 35.50p 38.00p 34.22p 35.50p 5398
04/11/2022 35.50p 37.70p 34.22p 35.50p 28513
03/11/2022 35.50p 35.50p 34.00p 35.50p 6874
02/11/2022 35.50p 38.00p 33.00p 35.50p 1103
01/11/2022 35.50p 35.90p 33.85p 35.50p 40585
31/10/2022 35.50p 36.00p 33.26p 36.00p 42144
28/10/2022 35.00p 38.00p 33.60p 35.50p 23200
27/10/2022 35.00p 37.00p 33.00p 35.00p 4011
26/10/2022 35.50p 35.50p 33.31p 35.00p 30480
25/10/2022 35.50p 37.00p 34.18p 35.10p 8909
24/10/2022 35.50p 35.50p 34.03p 35.50p 74
21/10/2022 35.50p 37.00p 35.50p 35.50p 5108
20/10/2022 35.50p 37.00p 34.51p 35.50p 17743
19/10/2022 35.50p 35.50p 34.30p 35.50p 27324
18/10/2022 35.50p 35.69p 34.51p 34.60p 25885
17/10/2022 35.50p 35.50p 34.00p 35.50p 1164
14/10/2022 35.50p 37.00p 34.00p 35.50p 1890
13/10/2022 36.00p 36.00p 34.00p 35.00p 12313
12/10/2022 36.00p 36.00p 34.24p 36.00p 3826
11/10/2022 36.00p 38.00p 34.26p 35.30p 49595
10/10/2022 36.00p 36.00p 34.33p 36.00p 9692
07/10/2022 36.00p 38.00p 34.26p 36.00p 44318
06/10/2022 36.00p 36.00p 34.71p 36.00p 36069
05/10/2022 36.00p 38.00p 34.71p 36.00p 3677
04/10/2022 36.00p 36.19p 34.61p 36.00p 15115
03/10/2022 36.00p 38.00p 34.00p 36.00p 37
30/09/2022 36.00p 36.19p 34.56p 36.00p 3719
29/09/2022 36.00p 38.00p 36.00p 36.00p 14100
28/09/2022 36.00p 37.50p 34.55p 37.50p 68500
27/09/2022 36.00p 38.00p 34.00p 36.00p 10855
26/09/2022 36.00p 36.89p 35.26p 36.00p 1621880
23/09/2022 36.50p 38.00p 36.00p 36.00p 57297
22/09/2022 36.00p 37.00p 35.83p 36.50p 332981
21/09/2022 36.50p 38.00p 35.15p 37.50p 21359
20/09/2022 36.50p 37.50p 36.50p 36.50p 29000
16/09/2022 36.00p 36.50p 34.26p 36.50p 65764
15/09/2022 36.00p 38.00p 35.00p 36.00p 25355
14/09/2022 35.50p 36.82p 35.50p 35.50p 1439
13/09/2022 36.00p 37.00p 36.00p 36.50p 46417
12/09/2022 35.50p 37.00p 34.55p 36.40p 100123
09/09/2022 35.50p 36.74p 35.00p 35.50p 23447
08/09/2022 35.00p 37.00p 34.56p 36.00p 23038
07/09/2022 36.00p 37.00p 34.11p 35.00p 111577
06/09/2022 36.00p 37.00p 35.12p 36.00p 33984
05/09/2022 36.50p 38.00p 35.00p 37.00p 100709
02/09/2022 35.50p 37.00p 35.00p 36.00p 60444
01/09/2022 35.00p 35.90p 34.71p 35.50p 44977
31/08/2022 38.00p 38.00p 34.60p 35.00p 206673
30/08/2022 38.00p 38.00p 36.50p 38.00p 48117
26/08/2022 38.00p 40.00p 36.75p 38.00p 29592
25/08/2022 38.00p 38.89p 36.57p 38.00p 30675
24/08/2022 38.00p 40.00p 37.61p 38.00p 3509
23/08/2022 38.00p 38.99p 38.00p 38.00p 14
22/08/2022 38.00p 39.44p 37.50p 38.00p 70438
19/08/2022 41.00p 42.00p 36.55p 38.00p 89374
18/08/2022 42.00p 43.00p 39.00p 41.00p 71961
17/08/2022 42.00p 42.00p 41.11p 42.00p 29254
16/08/2022 42.00p 42.40p 41.11p 42.00p 34515
15/08/2022 42.00p 42.50p 41.00p 42.00p 44166
12/08/2022 42.00p 42.67p 42.00p 42.00p 2463
11/08/2022 42.00p 43.00p 41.89p 42.00p 32409
10/08/2022 42.00p 43.00p 41.00p 42.00p 36678
09/08/2022 43.00p 43.00p 41.50p 42.00p 92020
08/08/2022 43.00p 43.00p 41.75p 43.00p 29553
05/08/2022 43.00p 45.00p 41.67p 43.00p 41084
04/08/2022 43.50p 43.50p 42.00p 43.50p 33134
03/08/2022 43.50p 43.70p 43.50p 43.50p 4781
02/08/2022 45.50p 45.50p 42.77p 43.50p 56885
01/08/2022 45.00p 48.00p 43.67p 45.50p 22572
29/07/2022 46.00p 47.00p 44.84p 45.00p 67452
28/07/2022 46.00p 47.00p 45.00p 46.20p 57171
27/07/2022 44.50p 47.00p 44.50p 45.00p 77626
26/07/2022 41.50p 46.89p 40.55p 44.50p 324026
25/07/2022 39.50p 43.00p 39.08p 41.50p 154159
22/07/2022 38.00p 40.89p 37.00p 39.50p 153489
21/07/2022 38.00p 39.00p 37.00p 38.00p 148449
20/07/2022 40.00p 41.00p 36.25p 38.00p 672886
19/07/2022 39.00p 41.00p 39.00p 40.00p 33126
18/07/2022 39.00p 40.67p 39.00p 39.00p 48059
15/07/2022 41.50p 43.00p 38.19p 39.50p 208559
14/07/2022 40.00p 43.00p 40.00p 41.50p 182983
13/07/2022 39.50p 42.00p 38.00p 41.00p 210960
12/07/2022 51.00p 53.20p 35.00p 39.00p 1456063
11/07/2022 49.50p 56.12p 48.00p 54.40p 96747
08/07/2022 49.50p 51.70p 47.00p 51.00p 118054
07/07/2022 49.50p 49.50p 49.38p 49.50p 878
06/07/2022 49.50p 49.50p 49.50p 49.50p 0
05/07/2022 49.50p 51.95p 47.66p 49.50p 11609
04/07/2022 50.00p 52.00p 48.00p 49.50p 168047

*Close Price adjusted for both dividends and splits