Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/12/2020 57.50p 61.00p 56.51p 59.00p 84901
04/12/2020 53.50p 59.00p 53.50p 59.00p 127434
03/12/2020 53.50p 54.70p 52.81p 53.50p 56768
02/12/2020 54.00p 55.50p 52.00p 53.50p 36131
01/12/2020 51.50p 56.00p 50.00p 54.00p 100908
30/11/2020 49.50p 52.00p 49.05p 51.00p 74257
27/11/2020 51.00p 51.40p 49.00p 49.50p 82176
26/11/2020 51.00p 52.00p 50.00p 50.00p 134121
25/11/2020 50.50p 51.98p 50.50p 51.00p 196628
24/11/2020 50.50p 51.85p 49.38p 50.50p 90276
23/11/2020 51.00p 53.00p 49.10p 50.50p 91605
20/11/2020 51.50p 53.00p 50.00p 50.00p 55550
19/11/2020 51.50p 52.85p 50.50p 51.50p 52536
18/11/2020 50.00p 52.00p 49.71p 51.50p 120033
17/11/2020 50.00p 50.64p 49.00p 50.00p 81677
16/11/2020 50.00p 50.78p 49.56p 50.00p 63763
13/11/2020 48.00p 51.00p 46.00p 50.00p 89173
12/11/2020 49.00p 50.00p 46.00p 46.00p 51550
10/11/2020 49.50p 53.50p 49.00p 50.50p 172115
09/11/2020 48.50p 50.77p 45.60p 49.50p 78173
06/11/2020 48.00p 49.00p 46.81p 47.00p 65461
05/11/2020 48.00p 48.00p 46.71p 47.00p 27387
04/11/2020 49.00p 49.00p 48.00p 48.00p 4230
03/11/2020 48.50p 49.33p 47.11p 49.00p 73847
02/11/2020 48.50p 48.50p 47.00p 48.50p 19166
30/10/2020 48.50p 48.50p 47.36p 48.50p 33704
29/10/2020 47.50p 50.00p 47.00p 48.50p 44105
28/10/2020 49.00p 50.30p 47.26p 48.00p 45727
27/10/2020 48.50p 50.50p 48.14p 49.50p 37417
26/10/2020 48.50p 50.27p 47.51p 48.50p 23045
23/10/2020 48.00p 50.53p 48.00p 50.50p 54761
22/10/2020 48.00p 50.00p 47.21p 48.00p 15327
21/10/2020 47.50p 49.44p 46.71p 48.00p 42509
20/10/2020 49.20p 50.00p 46.67p 49.00p 107677
19/10/2020 49.20p 49.99p 48.66p 49.20p 50079
16/10/2020 49.70p 51.00p 49.00p 49.00p 22737
15/10/2020 48.70p 49.70p 48.70p 49.70p 12167
14/10/2020 49.20p 50.00p 48.70p 48.70p 26682
13/10/2020 49.20p 51.00p 48.88p 49.00p 34584
12/10/2020 50.50p 50.50p 49.11p 49.70p 81788
09/10/2020 50.00p 51.50p 49.22p 51.50p 45105
08/10/2020 50.00p 50.00p 49.22p 50.00p 58890
07/10/2020 50.50p 50.69p 49.21p 50.00p 60437
06/10/2020 51.50p 51.50p 49.10p 50.50p 24206
05/10/2020 51.50p 52.00p 49.78p 51.50p 43747
02/10/2020 51.50p 52.00p 49.67p 52.00p 35751
01/10/2020 51.50p 51.50p 49.59p 51.50p 32745
30/09/2020 51.50p 51.90p 49.58p 51.50p 34459
29/09/2020 51.50p 52.70p 49.56p 51.50p 20810
28/09/2020 50.00p 51.89p 49.66p 50.50p 41122
25/09/2020 50.50p 50.95p 47.20p 50.00p 76979
24/09/2020 52.50p 54.85p 49.00p 49.00p 31838
23/09/2020 52.50p 54.85p 50.00p 52.50p 40281
22/09/2020 52.50p 55.00p 48.00p 52.50p 155787
21/09/2020 57.50p 58.10p 52.04p 54.00p 110480
18/09/2020 57.50p 58.14p 55.55p 57.50p 10887
17/09/2020 57.50p 57.50p 55.66p 57.50p 35471
16/09/2020 57.50p 58.40p 56.16p 57.50p 59752
15/09/2020 58.50p 58.89p 57.33p 57.50p 58023
14/09/2020 56.00p 60.00p 55.00p 60.00p 124375
11/09/2020 53.00p 58.00p 53.00p 56.00p 123302
10/09/2020 54.00p 54.00p 52.33p 53.00p 61083
09/09/2020 56.00p 56.00p 52.55p 54.00p 150899
08/09/2020 58.50p 59.38p 55.00p 56.00p 117923
07/09/2020 55.50p 63.00p 55.00p 58.50p 358583
04/09/2020 56.00p 57.48p 54.00p 55.50p 123377
03/09/2020 57.00p 57.90p 55.00p 55.00p 91256
02/09/2020 56.00p 59.50p 53.00p 57.00p 591805
01/09/2020 52.25p 58.00p 52.25p 54.50p 203234
28/08/2020 52.25p 53.40p 51.13p 52.25p 60439
27/08/2020 53.25p 53.49p 51.00p 51.00p 52649
26/08/2020 53.25p 54.00p 52.61p 53.25p 34334
25/08/2020 54.50p 56.00p 46.00p 53.25p 294357
24/08/2020 49.50p 58.00p 49.50p 54.00p 340039
21/08/2020 47.50p 51.00p 47.50p 49.50p 84923
20/08/2020 47.50p 47.70p 46.00p 47.50p 17185
19/08/2020 47.50p 47.90p 46.60p 47.50p 24952
18/08/2020 47.50p 48.19p 46.09p 47.50p 20244
17/08/2020 47.50p 48.49p 46.77p 47.50p 50245
14/08/2020 47.00p 48.45p 46.76p 47.50p 17638
13/08/2020 46.50p 48.00p 46.00p 47.50p 69860
12/08/2020 48.50p 48.50p 45.00p 47.00p 265594
11/08/2020 48.50p 49.10p 47.12p 48.50p 67218
10/08/2020 50.00p 50.00p 47.00p 50.00p 46449
07/08/2020 50.00p 50.70p 49.00p 50.00p 22828
06/08/2020 50.50p 50.94p 49.33p 50.00p 59191
05/08/2020 48.00p 51.00p 46.40p 50.00p 198328
04/08/2020 48.00p 49.00p 47.68p 49.00p 47369
03/08/2020 51.50p 51.50p 47.00p 47.50p 136755
31/07/2020 51.50p 51.75p 50.15p 51.50p 13946
30/07/2020 50.20p 53.00p 49.00p 51.50p 61008
29/07/2020 52.50p 53.00p 48.40p 49.70p 68458
28/07/2020 54.00p 54.70p 52.10p 52.50p 10024
27/07/2020 54.00p 55.37p 52.33p 54.00p 39390
24/07/2020 54.00p 55.37p 53.44p 54.00p 37438
23/07/2020 53.00p 56.00p 52.00p 54.00p 76117
22/07/2020 53.00p 54.60p 52.55p 53.00p 36686
21/07/2020 53.50p 55.00p 51.00p 53.00p 69332
20/07/2020 52.25p 55.00p 51.66p 53.50p 120970
17/07/2020 48.50p 53.50p 48.36p 52.25p 253406
16/07/2020 50.50p 50.68p 48.31p 48.50p 39498
15/07/2020 52.00p 52.69p 49.33p 50.50p 105247
14/07/2020 52.00p 52.90p 51.61p 52.00p 82593
13/07/2020 50.50p 53.00p 47.80p 51.00p 415337
10/07/2020 50.00p 51.00p 50.00p 50.00p 142732
09/07/2020 50.00p 52.00p 50.00p 50.00p 159442
08/07/2020 56.00p 57.00p 49.55p 50.00p 552265
07/07/2020 57.00p 59.00p 55.00p 59.00p 46171
06/07/2020 60.00p 60.12p 56.00p 57.50p 23602
03/07/2020 60.00p 61.00p 59.16p 60.00p 42005
02/07/2020 60.00p 60.45p 59.15p 60.00p 16214
01/07/2020 60.00p 60.45p 60.00p 60.00p 6280
30/06/2020 60.00p 60.70p 59.00p 59.50p 39813
29/06/2020 63.50p 65.00p 59.05p 60.00p 110041
26/06/2020 60.50p 65.00p 57.00p 62.00p 73535
25/06/2020 60.50p 61.29p 59.35p 60.50p 19651
24/06/2020 60.50p 62.00p 59.31p 60.50p 49033
23/06/2020 60.50p 63.00p 59.39p 60.50p 55244
22/06/2020 58.00p 63.00p 56.00p 61.00p 36578
19/06/2020 57.00p 59.49p 55.68p 58.00p 54652
18/06/2020 57.00p 57.24p 55.66p 57.00p 23246
17/06/2020 57.00p 57.70p 56.55p 57.00p 35523
16/06/2020 49.50p 58.56p 49.50p 57.00p 116513
15/06/2020 51.00p 53.00p 50.27p 53.00p 114304
12/06/2020 48.50p 53.00p 47.66p 53.00p 154806
11/06/2020 54.00p 56.00p 48.45p 48.50p 237489
10/06/2020 52.50p 56.00p 51.00p 54.00p 59872
09/06/2020 56.50p 57.00p 53.50p 53.50p 59968
08/06/2020 56.50p 56.50p 55.25p 56.50p 89462
05/06/2020 56.50p 57.00p 55.66p 56.50p 50834
04/06/2020 56.00p 57.40p 55.66p 56.50p 87006
03/06/2020 59.00p 60.00p 55.25p 56.00p 113439
02/06/2020 62.00p 62.00p 51.24p 59.00p 256760
01/06/2020 62.50p 64.00p 61.35p 62.00p 26649
29/05/2020 63.50p 63.50p 61.66p 62.50p 23767
28/05/2020 61.50p 63.59p 61.50p 63.50p 73117
27/05/2020 63.00p 63.49p 61.50p 61.50p 45922
26/05/2020 63.50p 65.00p 63.00p 63.00p 69871
25/05/2020 62.00p 62.74p 62.00p 62.50p 46304
22/05/2020 62.00p 62.74p 62.00p 62.50p 46304
21/05/2020 68.50p 69.97p 61.65p 62.00p 104478
20/05/2020 67.00p 69.49p 65.00p 67.50p 55222
19/05/2020 66.00p 68.77p 66.00p 67.00p 70695
18/05/2020 65.50p 67.00p 64.11p 66.00p 65420
15/05/2020 61.00p 65.00p 61.00p 63.00p 60747
14/05/2020 67.50p 68.70p 60.66p 61.00p 138936
13/05/2020 58.50p 71.40p 57.00p 66.50p 225040
12/05/2020 54.50p 60.90p 53.00p 58.50p 209970
11/05/2020 48.50p 56.80p 48.50p 54.50p 251858
08/05/2020 48.00p 50.00p 48.00p 48.50p 22814
07/05/2020 48.00p 50.00p 48.00p 48.50p 22814
06/05/2020 48.00p 49.00p 47.11p 48.00p 10806
05/05/2020 48.00p 48.52p 46.88p 48.00p 47956
04/05/2020 47.00p 47.80p 46.50p 46.50p 111772
01/05/2020 49.00p 50.00p 44.20p 47.00p 248766
30/04/2020 49.00p 50.45p 48.88p 49.00p 59908
29/04/2020 53.50p 53.70p 48.89p 50.00p 103857
28/04/2020 53.00p 54.40p 52.00p 52.00p 57980
27/04/2020 53.00p 53.77p 52.12p 53.00p 102608
24/04/2020 52.50p 54.40p 51.26p 53.00p 90146
23/04/2020 51.00p 52.45p 49.33p 51.50p 44472
22/04/2020 52.00p 52.50p 50.69p 52.00p 107190
21/04/2020 50.50p 52.90p 50.50p 52.00p 72126
20/04/2020 51.00p 52.65p 50.67p 51.00p 139064
17/04/2020 51.00p 52.70p 48.80p 51.00p 3534
16/04/2020 49.50p 51.70p 49.11p 51.00p 73147
15/04/2020 52.00p 52.00p 48.25p 49.50p 133902
14/04/2020 50.00p 52.76p 50.00p 52.00p 130253
13/04/2020 50.00p 52.00p 48.99p 51.00p 304522
10/04/2020 50.00p 52.00p 48.99p 51.00p 304522
09/04/2020 50.00p 52.00p 48.99p 51.00p 304522
08/04/2020 50.00p 53.30p 48.31p 50.00p 228156
07/04/2020 47.00p 51.45p 46.33p 50.00p 221253
06/04/2020 43.00p 49.90p 43.00p 47.00p 259067
03/04/2020 39.50p 44.80p 38.66p 44.80p 155513
02/04/2020 43.00p 44.40p 38.66p 39.50p 68930
01/04/2020 43.00p 44.58p 42.11p 43.00p 75454
31/03/2020 40.50p 45.00p 39.66p 44.00p 166926
30/03/2020 44.00p 44.00p 39.06p 40.50p 167949
27/03/2020 44.00p 47.00p 42.08p 44.00p 214954
26/03/2020 37.50p 45.70p 37.50p 44.00p 318798
25/03/2020 37.00p 39.00p 36.26p 37.50p 43849
24/03/2020 34.00p 37.90p 32.00p 37.00p 148935
23/03/2020 35.50p 35.70p 33.00p 34.00p 59170
20/03/2020 31.50p 37.80p 30.55p 35.80p 148114
19/03/2020 33.00p 33.00p 30.00p 31.00p 176399
18/03/2020 34.00p 35.00p 30.00p 30.00p 228393
17/03/2020 37.00p 37.60p 32.00p 32.00p 88532
16/03/2020 40.50p 41.50p 34.00p 36.00p 284307
13/03/2020 40.00p 42.80p 39.15p 41.00p 101274
12/03/2020 43.50p 43.50p 38.00p 40.00p 101221
11/03/2020 44.50p 45.97p 43.00p 44.50p 82688
10/03/2020 42.00p 45.85p 42.00p 45.40p 180046
09/03/2020 37.50p 43.70p 35.00p 42.00p 225481
06/03/2020 42.00p 42.49p 38.33p 39.00p 89683
05/03/2020 44.50p 45.70p 42.00p 42.00p 60020
04/03/2020 45.00p 45.90p 43.08p 45.00p 101065
03/03/2020 44.50p 46.40p 44.06p 45.00p 100537
02/03/2020 42.00p 46.40p 41.04p 44.50p 310592
28/02/2020 42.00p 42.96p 36.88p 41.50p 419551

*Close Price adjusted for both dividends and splits