Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/02/2020 46.40p 46.40p 41.56p 43.50p 303844
26/02/2020 50.00p 50.00p 43.82p 46.40p 201128
25/02/2020 50.00p 51.70p 49.16p 50.00p 87018
24/02/2020 53.00p 53.25p 47.80p 50.00p 309781
21/02/2020 53.50p 54.50p 53.02p 54.50p 48758
20/02/2020 54.00p 54.90p 52.04p 53.50p 140134
19/02/2020 53.50p 54.50p 52.61p 53.50p 134362
18/02/2020 52.25p 55.70p 52.25p 53.00p 207205
17/02/2020 51.50p 53.50p 51.11p 52.25p 112969
14/02/2020 51.50p 51.85p 50.88p 51.50p 41632
13/02/2020 51.50p 52.40p 50.88p 51.50p 143252
12/02/2020 48.50p 53.00p 48.50p 51.50p 257113
11/02/2020 48.50p 49.17p 48.50p 48.50p 44853
10/02/2020 48.00p 49.40p 47.83p 48.50p 277709
07/02/2020 43.00p 49.40p 43.00p 47.80p 796939
06/02/2020 42.50p 42.50p 41.16p 42.50p 29931
05/02/2020 41.50p 42.50p 41.13p 42.50p 47987
04/02/2020 41.50p 42.40p 41.05p 41.50p 13944
03/02/2020 41.00p 41.34p 40.60p 41.00p 53679
31/01/2020 41.00p 41.74p 40.55p 41.00p 12846
30/01/2020 44.00p 44.00p 41.00p 41.00p 62894
29/01/2020 44.00p 44.20p 43.11p 44.00p 49082
28/01/2020 44.00p 44.28p 43.02p 44.00p 43760
27/01/2020 44.00p 44.50p 43.55p 44.00p 57792
24/01/2020 44.00p 44.70p 43.86p 44.00p 53446
23/01/2020 44.00p 44.80p 43.88p 44.00p 28088
22/01/2020 44.00p 44.70p 43.80p 44.00p 56696
21/01/2020 44.00p 44.70p 43.27p 44.00p 68263
20/01/2020 44.00p 44.70p 43.55p 44.00p 50772
17/01/2020 44.00p 44.75p 43.44p 44.00p 32763
16/01/2020 43.00p 44.75p 43.00p 44.00p 92253
15/01/2020 43.00p 43.50p 42.00p 43.00p 146447
14/01/2020 46.00p 46.00p 42.33p 43.00p 135540
13/01/2020 46.00p 46.23p 45.85p 46.00p 19820
10/01/2020 46.00p 46.40p 45.85p 46.00p 31689
09/01/2020 46.00p 46.15p 45.85p 46.00p 36988
08/01/2020 46.00p 46.38p 45.75p 46.20p 24850
07/01/2020 46.00p 46.39p 45.71p 46.00p 31816
06/01/2020 46.00p 46.90p 45.66p 46.00p 81924
03/01/2020 47.00p 47.50p 45.35p 46.00p 315720
02/01/2020 45.00p 48.00p 44.61p 48.00p 116546
01/01/2020 44.50p 45.95p 44.50p 45.00p 55073
31/12/2019 44.50p 45.95p 44.50p 45.00p 105073
30/12/2019 44.50p 45.50p 44.50p 44.50p 31854
27/12/2019 44.50p 45.50p 43.25p 44.50p 18000
26/12/2019 44.00p 45.70p 44.00p 44.50p 41624
25/12/2019 44.00p 45.70p 44.00p 44.50p 41624
24/12/2019 44.00p 45.70p 44.00p 44.50p 41624
23/12/2019 43.00p 44.00p 42.05p 44.00p 93979
20/12/2019 43.00p 45.00p 42.57p 43.00p 37027
19/12/2019 43.00p 43.50p 42.57p 43.00p 32563
18/12/2019 43.00p 43.39p 42.51p 43.00p 5518
17/12/2019 43.00p 43.45p 42.24p 43.00p 107110
16/12/2019 41.00p 43.80p 40.85p 43.00p 140087
13/12/2019 41.00p 41.00p 40.10p 41.00p 47965
12/12/2019 41.00p 41.00p 41.00p 41.00p 0
11/12/2019 41.00p 41.00p 40.16p 41.00p 32592
10/12/2019 41.00p 41.00p 40.15p 41.00p 29607
09/12/2019 41.00p 41.40p 40.30p 41.00p 36023
06/12/2019 41.00p 41.00p 41.00p 41.00p 0
05/12/2019 41.00p 41.40p 40.62p 41.00p 32766
04/12/2019 40.50p 41.00p 40.30p 41.00p 12474
03/12/2019 41.50p 41.70p 39.33p 40.50p 63429
02/12/2019 41.50p 41.90p 41.15p 41.50p 33260
29/11/2019 41.50p 41.90p 41.15p 41.50p 55904
28/11/2019 41.50p 41.50p 41.10p 41.50p 24551
27/11/2019 40.50p 41.75p 40.30p 41.50p 80426
26/11/2019 40.00p 40.90p 39.51p 40.00p 90628
25/11/2019 43.50p 43.50p 39.20p 40.00p 290005
22/11/2019 42.00p 44.00p 42.00p 43.50p 188840
21/11/2019 45.00p 45.00p 41.65p 42.00p 365083
20/11/2019 49.50p 50.70p 42.15p 45.00p 704246
19/11/2019 48.50p 50.00p 48.50p 50.00p 101726
18/11/2019 47.00p 49.80p 47.00p 48.50p 154452
15/11/2019 46.00p 48.00p 46.00p 47.00p 28068
14/11/2019 48.00p 48.02p 46.00p 46.00p 50698
13/11/2019 46.00p 49.00p 45.20p 48.00p 188613
12/11/2019 41.50p 46.85p 41.50p 45.00p 861609
11/11/2019 41.50p 43.00p 41.50p 41.50p 61647
08/11/2019 41.00p 43.50p 41.00p 41.50p 273895
07/11/2019 37.50p 41.70p 37.00p 41.00p 204348
06/11/2019 38.00p 38.10p 37.00p 37.50p 40000
05/11/2019 38.00p 38.40p 38.00p 38.00p 12500
04/11/2019 38.00p 38.40p 38.00p 38.00p 26500
01/11/2019 38.00p 38.45p 37.00p 38.00p 103082
31/10/2019 37.00p 38.00p 37.00p 38.00p 55139
30/10/2019 38.00p 38.00p 36.00p 37.00p 26210
29/10/2019 38.00p 38.00p 38.00p 38.00p 0
28/10/2019 38.00p 39.00p 37.00p 38.00p 240500
25/10/2019 38.50p 38.50p 37.13p 38.00p 31830
24/10/2019 38.50p 38.80p 38.50p 38.50p 96
23/10/2019 38.50p 39.00p 37.50p 38.50p 10779
22/10/2019 38.50p 39.00p 38.50p 38.50p 4454
21/10/2019 38.50p 39.00p 37.50p 38.50p 47249
18/10/2019 38.50p 40.00p 37.00p 38.50p 198514
17/10/2019 38.50p 40.00p 38.50p 39.00p 64190
16/10/2019 36.50p 38.00p 36.50p 38.00p 128416
15/10/2019 36.50p 36.50p 36.16p 36.50p 1500
14/10/2019 36.50p 37.00p 36.10p 36.50p 37368
11/10/2019 36.50p 37.70p 35.90p 36.50p 18676
10/10/2019 36.50p 37.70p 36.50p 36.50p 36500
09/10/2019 35.00p 36.70p 34.90p 36.00p 67911
08/10/2019 34.00p 35.00p 34.00p 35.00p 117779
07/10/2019 34.00p 34.00p 33.88p 34.00p 1022
04/10/2019 34.00p 34.00p 33.85p 34.00p 20000
03/10/2019 34.00p 34.00p 34.00p 34.00p 0
02/10/2019 34.50p 35.10p 33.85p 34.00p 37564
01/10/2019 34.50p 35.00p 33.66p 34.50p 10000
30/09/2019 35.00p 35.00p 33.60p 34.50p 12670
27/09/2019 35.00p 35.90p 34.60p 35.00p 34450
26/09/2019 35.00p 35.00p 34.60p 35.00p 3861
25/09/2019 35.00p 35.00p 35.00p 35.00p 0
24/09/2019 35.00p 35.40p 34.26p 35.00p 5670
23/09/2019 35.50p 35.50p 34.00p 35.00p 2885
20/09/2019 35.00p 35.70p 35.00p 35.00p 58001
19/09/2019 35.00p 35.35p 35.00p 35.00p 15000
18/09/2019 35.00p 35.40p 34.25p 35.00p 33159
17/09/2019 35.00p 35.00p 34.15p 35.00p 47015
16/09/2019 35.00p 35.00p 34.17p 35.00p 82
13/09/2019 35.00p 35.00p 34.35p 35.00p 20000
12/09/2019 35.00p 35.70p 34.55p 35.00p 31836
11/09/2019 36.00p 36.00p 34.15p 35.00p 93280
10/09/2019 36.00p 36.00p 35.00p 36.00p 5600
09/09/2019 36.00p 36.75p 35.55p 36.00p 8600
06/09/2019 36.00p 36.75p 36.00p 36.00p 6755
05/09/2019 34.50p 36.00p 34.50p 36.00p 37017
04/09/2019 35.50p 35.50p 34.50p 34.50p 16492
03/09/2019 35.50p 35.95p 35.11p 35.50p 7812
02/09/2019 35.50p 36.00p 35.00p 35.50p 17500
30/08/2019 35.50p 35.99p 35.50p 35.50p 11900
29/08/2019 36.00p 36.00p 35.06p 35.50p 33751
28/08/2019 36.50p 37.00p 34.60p 36.00p 100909
27/08/2019 37.00p 37.00p 36.18p 37.00p 33965
23/08/2019 37.00p 37.80p 37.00p 37.00p 1259
22/08/2019 38.00p 38.00p 36.18p 37.00p 17629
21/08/2019 38.50p 40.00p 37.00p 38.50p 4510
20/08/2019 38.50p 38.50p 37.00p 38.50p 40121
19/08/2019 38.50p 38.90p 37.11p 38.20p 78508
16/08/2019 38.50p 38.50p 37.11p 38.50p 33655
15/08/2019 38.50p 39.65p 37.36p 38.20p 119568
14/08/2019 38.00p 38.99p 37.62p 38.50p 25571
13/08/2019 38.50p 38.64p 37.16p 38.00p 32293
12/08/2019 38.50p 38.80p 37.15p 38.50p 4287
09/08/2019 38.50p 39.00p 38.00p 38.50p 125188
08/08/2019 36.50p 39.00p 36.50p 38.50p 66062
07/08/2019 37.00p 37.00p 36.50p 36.50p 7449
06/08/2019 35.50p 37.30p 35.50p 37.00p 59000
05/08/2019 35.70p 36.00p 34.00p 35.50p 118234
02/08/2019 35.70p 36.00p 35.56p 36.00p 24316
01/08/2019 35.70p 35.80p 35.55p 35.80p 33335
31/07/2019 35.00p 35.80p 34.16p 35.70p 197250
30/07/2019 36.50p 36.99p 34.05p 35.00p 41402
29/07/2019 36.50p 36.99p 36.50p 36.50p 9462
26/07/2019 35.50p 37.10p 35.50p 36.00p 73425
25/07/2019 36.00p 36.00p 35.50p 35.50p 49823
24/07/2019 36.00p 36.40p 36.00p 36.40p 11228
23/07/2019 36.00p 36.70p 35.32p 36.00p 36615
22/07/2019 37.50p 38.00p 35.30p 36.00p 145590
19/07/2019 38.50p 38.50p 37.50p 37.50p 39808
18/07/2019 38.50p 39.00p 38.00p 38.50p 17000
17/07/2019 38.50p 39.42p 38.50p 38.50p 24033
16/07/2019 38.50p 38.85p 37.60p 38.00p 35000
15/07/2019 38.50p 38.90p 37.60p 38.50p 26059
12/07/2019 38.50p 39.40p 37.51p 38.50p 50008
11/07/2019 38.50p 39.40p 38.50p 38.50p 2879
10/07/2019 38.00p 38.60p 38.00p 38.50p 67458
09/07/2019 40.00p 40.00p 37.20p 38.00p 178850
08/07/2019 40.00p 40.40p 39.25p 40.00p 20428
05/07/2019 40.00p 40.40p 40.00p 40.00p 42315
04/07/2019 40.00p 40.70p 39.60p 40.00p 149255
03/07/2019 38.50p 41.50p 38.50p 40.00p 167118
02/07/2019 38.00p 39.70p 38.00p 39.00p 153293
01/07/2019 38.00p 38.70p 36.10p 38.00p 218869
28/06/2019 38.50p 39.35p 37.00p 37.00p 114118
27/06/2019 38.50p 39.90p 37.26p 38.50p 113016
26/06/2019 36.50p 41.00p 36.50p 38.50p 1526936
25/06/2019 33.00p 35.50p 33.00p 35.00p 182154
24/06/2019 35.00p 35.00p 33.00p 33.00p 120999
21/06/2019 36.00p 36.00p 35.00p 35.00p 36927
20/06/2019 34.50p 39.50p 34.50p 36.00p 142245
19/06/2019 32.50p 34.90p 32.50p 34.50p 45716
18/06/2019 32.50p 32.90p 32.50p 32.50p 19250
17/06/2019 34.00p 34.00p 32.00p 32.50p 169390
14/06/2019 34.00p 34.90p 33.30p 34.00p 71061
13/06/2019 31.50p 35.50p 31.50p 34.00p 192524
12/06/2019 30.00p 31.80p 30.00p 31.50p 29417
11/06/2019 30.00p 30.75p 29.15p 30.00p 39851
10/06/2019 30.00p 30.45p 29.15p 30.00p 27465
07/06/2019 30.00p 30.00p 30.00p 30.00p 0
06/06/2019 29.50p 30.45p 29.45p 30.00p 46852
05/06/2019 29.50p 29.50p 29.01p 29.50p 14000
04/06/2019 30.00p 30.50p 29.20p 29.50p 4115
03/06/2019 30.00p 30.00p 30.00p 30.00p 0
31/05/2019 31.00p 31.00p 30.00p 30.00p 38903
30/05/2019 31.00p 31.00p 31.00p 31.00p 0
29/05/2019 31.00p 31.00p 30.15p 31.00p 39755
28/05/2019 31.00p 31.20p 30.25p 31.00p 19414
24/05/2019 30.50p 31.00p 30.20p 31.00p 61146
23/05/2019 31.50p 32.00p 30.00p 30.50p 70670
22/05/2019 31.50p 31.90p 31.30p 31.50p 56361

*Close Price adjusted for both dividends and splits