Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/08/2018 28.00p 28.00p 27.40p 27.50p 3675
02/08/2018 28.50p 28.50p 28.00p 28.00p 15025
01/08/2018 28.50p 28.65p 28.05p 28.50p 30926
31/07/2018 28.50p 28.70p 28.50p 28.50p 500
30/07/2018 29.00p 29.00p 28.25p 28.50p 51711
27/07/2018 28.50p 29.30p 28.50p 29.00p 5150
26/07/2018 28.50p 28.50p 27.55p 28.50p 15851
25/07/2018 28.50p 28.50p 27.55p 28.50p 19354
24/07/2018 28.00p 28.00p 27.00p 27.75p 99601
23/07/2018 28.00p 28.25p 27.11p 28.00p 102133
20/07/2018 28.25p 28.50p 27.05p 28.00p 64114
19/07/2018 29.00p 29.00p 28.25p 28.25p 23346
18/07/2018 28.75p 29.00p 28.05p 29.00p 35335
17/07/2018 29.50p 29.50p 27.55p 28.50p 77768
16/07/2018 29.00p 29.50p 29.00p 29.50p 14871
13/07/2018 29.00p 29.00p 28.15p 29.00p 29863
12/07/2018 28.75p 29.40p 28.50p 29.00p 125329
11/07/2018 30.00p 30.00p 27.45p 28.75p 77173
10/07/2018 29.75p 30.00p 29.50p 30.00p 46396
09/07/2018 31.00p 31.00p 29.65p 29.75p 14000
06/07/2018 30.50p 31.00p 30.00p 31.00p 19134
05/07/2018 30.50p 31.20p 30.10p 30.50p 59030
04/07/2018 31.00p 31.25p 30.10p 30.50p 40077
03/07/2018 29.50p 31.35p 29.50p 31.00p 68999
02/07/2018 29.50p 29.95p 29.05p 29.50p 26500
29/06/2018 30.00p 30.00p 29.50p 29.50p 16866
28/06/2018 29.00p 31.70p 29.00p 30.00p 67059
27/06/2018 31.50p 32.70p 29.00p 29.00p 180059
26/06/2018 27.00p 33.00p 27.00p 31.50p 694266
25/06/2018 25.40p 25.95p 24.95p 25.90p 50843
22/06/2018 24.90p 25.40p 24.82p 25.40p 31789
21/06/2018 26.00p 26.00p 24.55p 24.90p 83766
20/06/2018 25.50p 26.00p 25.50p 26.00p 34444
19/06/2018 26.00p 26.00p 25.05p 25.50p 11111
18/06/2018 26.25p 26.25p 25.05p 26.00p 65367
15/06/2018 26.25p 26.25p 25.53p 26.25p 20000
14/06/2018 26.00p 26.25p 25.30p 26.25p 50234
13/06/2018 26.00p 26.15p 25.30p 26.00p 14786
12/06/2018 26.00p 26.25p 25.30p 26.00p 35195
11/06/2018 26.25p 26.25p 25.30p 26.00p 55928
08/06/2018 26.25p 26.25p 25.55p 26.25p 21000
07/06/2018 25.50p 26.25p 25.50p 26.25p 47695
06/06/2018 25.50p 26.00p 25.50p 25.50p 3221
05/06/2018 26.25p 26.25p 25.15p 25.50p 57637
04/06/2018 26.00p 26.35p 25.75p 26.25p 41253
01/06/2018 25.50p 26.20p 25.50p 26.20p 22500
31/05/2018 26.25p 26.35p 25.50p 25.50p 44893
30/05/2018 26.50p 26.50p 26.05p 26.25p 28500
29/05/2018 26.50p 27.00p 26.15p 26.50p 67992
25/05/2018 26.25p 26.50p 26.15p 26.50p 23100
24/05/2018 27.25p 27.25p 26.00p 26.25p 118305
23/05/2018 26.50p 27.40p 26.50p 27.25p 87482
22/05/2018 27.25p 27.25p 26.15p 26.50p 133910
21/05/2018 28.25p 28.40p 26.77p 27.25p 62117
18/05/2018 29.25p 29.25p 26.00p 28.25p 266192
17/05/2018 29.25p 29.25p 29.00p 29.25p 85477
16/05/2018 29.75p 29.80p 29.05p 29.25p 61073
15/05/2018 30.00p 30.15p 29.50p 29.75p 41855
14/05/2018 30.00p 30.19p 29.70p 30.00p 32222
11/05/2018 30.00p 30.30p 29.55p 30.00p 102020
10/05/2018 29.25p 30.45p 29.00p 30.00p 85911
09/05/2018 29.00p 29.40p 28.55p 29.00p 22784
08/05/2018 29.00p 29.00p 28.55p 29.00p 38057
04/05/2018 28.35p 29.00p 28.35p 29.00p 55317
03/05/2018 29.25p 29.25p 28.35p 28.35p 72208
02/05/2018 29.75p 30.00p 29.00p 29.00p 101106
01/05/2018 26.50p 29.75p 26.50p 29.75p 294407
30/04/2018 25.00p 27.50p 24.75p 26.50p 245245
27/04/2018 24.75p 25.85p 24.65p 25.00p 42858
26/04/2018 25.25p 25.25p 24.55p 25.00p 5785
25/04/2018 23.50p 25.90p 23.50p 25.25p 177934
24/04/2018 23.50p 24.00p 23.05p 23.50p 49780
23/04/2018 23.00p 24.00p 23.00p 23.50p 73932
20/04/2018 23.00p 23.45p 22.80p 23.00p 66306
19/04/2018 23.00p 23.45p 22.65p 23.00p 50420
18/04/2018 22.75p 23.45p 22.65p 23.00p 79081
17/04/2018 23.50p 23.50p 22.65p 22.75p 63846
16/04/2018 22.25p 24.00p 22.25p 24.00p 198894
13/04/2018 22.00p 22.30p 22.00p 22.25p 31280
12/04/2018 22.50p 22.50p 21.50p 22.00p 37045
11/04/2018 23.25p 23.25p 22.00p 22.50p 87762
10/04/2018 22.25p 23.25p 22.00p 23.25p 35000
09/04/2018 23.50p 24.00p 22.50p 22.50p 99515
06/04/2018 22.75p 23.90p 22.55p 23.50p 54120
05/04/2018 19.25p 22.80p 19.25p 22.75p 273403
04/04/2018 19.00p 19.30p 18.71p 19.30p 47526
03/04/2018 18.63p 19.35p 18.63p 19.00p 142303
29/03/2018 20.25p 21.00p 19.08p 19.25p 162468
28/03/2018 20.25p 20.90p 20.17p 20.25p 10780
27/03/2018 20.25p 20.90p 20.15p 20.25p 14811
26/03/2018 21.25p 21.25p 20.13p 21.00p 74860
23/03/2018 21.50p 21.50p 21.00p 21.25p 54286
22/03/2018 21.50p 21.50p 21.45p 21.50p 14509
21/03/2018 21.25p 21.51p 21.05p 21.50p 45632
20/03/2018 21.00p 21.90p 20.83p 21.25p 106630
19/03/2018 21.00p 21.25p 20.75p 21.00p 85527
16/03/2018 21.50p 21.50p 21.00p 21.00p 72218
15/03/2018 21.75p 21.75p 21.05p 21.50p 97412
14/03/2018 22.00p 22.15p 21.51p 21.75p 130202
13/03/2018 21.50p 22.17p 21.05p 22.00p 213447
12/03/2018 23.10p 23.15p 20.50p 21.50p 482946
09/03/2018 24.15p 24.70p 23.00p 23.60p 133949
08/03/2018 24.75p 24.90p 23.65p 24.15p 65668
07/03/2018 24.75p 25.00p 24.75p 24.75p 28000
06/03/2018 25.25p 25.25p 24.60p 24.75p 73069
05/03/2018 25.75p 25.75p 25.00p 25.25p 83419
02/03/2018 25.75p 25.75p 25.56p 25.75p 32325
01/03/2018 25.75p 25.75p 25.50p 25.75p 22878
28/02/2018 25.75p 26.00p 25.50p 25.75p 16031
27/02/2018 26.00p 26.00p 25.55p 25.75p 7926
26/02/2018 26.00p 26.00p 25.55p 26.00p 3173
23/02/2018 25.50p 26.00p 25.50p 26.00p 37244
22/02/2018 26.25p 26.25p 25.10p 25.50p 74406
21/02/2018 26.25p 26.25p 25.75p 26.25p 2503
20/02/2018 26.50p 26.50p 25.55p 26.25p 108570
19/02/2018 27.00p 27.35p 26.01p 26.50p 140601
16/02/2018 27.50p 27.50p 27.00p 27.00p 21275
15/02/2018 27.50p 28.13p 27.50p 27.50p 24778
14/02/2018 28.00p 28.00p 27.01p 27.50p 19000
13/02/2018 27.25p 28.40p 27.00p 28.00p 270764
12/02/2018 25.00p 27.45p 25.00p 27.25p 223745
09/02/2018 26.75p 27.00p 24.55p 25.00p 361452
08/02/2018 31.00p 31.40p 26.65p 26.75p 403682
07/02/2018 30.75p 31.00p 30.75p 31.00p 12903
06/02/2018 30.00p 31.40p 28.00p 30.75p 147894
05/02/2018 33.50p 33.50p 30.50p 31.25p 116803
02/02/2018 33.50p 34.50p 30.25p 33.50p 173048
01/02/2018 33.50p 33.50p 32.05p 33.50p 961
31/01/2018 33.50p 33.50p 33.20p 33.50p 9848
30/01/2018 33.00p 33.70p 32.05p 33.50p 40453
29/01/2018 33.00p 33.20p 32.05p 33.00p 86404
26/01/2018 31.25p 33.20p 31.25p 33.00p 79526
25/01/2018 32.75p 33.00p 31.22p 31.25p 56067
24/01/2018 32.75p 32.90p 32.51p 32.75p 13347
23/01/2018 32.50p 33.70p 32.50p 32.75p 88000
22/01/2018 32.00p 32.70p 31.20p 32.50p 198882
19/01/2018 29.50p 32.20p 29.05p 32.00p 101535
18/01/2018 29.50p 29.50p 29.01p 29.50p 49809
17/01/2018 30.00p 30.00p 29.16p 29.50p 127948
16/01/2018 31.50p 31.50p 28.70p 30.00p 103622
15/01/2018 32.25p 32.70p 30.40p 31.50p 57036
12/01/2018 30.75p 32.37p 30.75p 32.25p 85227
11/01/2018 30.25p 30.75p 29.71p 30.75p 24092
10/01/2018 30.25p 30.70p 29.71p 30.25p 11110
09/01/2018 30.25p 30.40p 30.25p 30.25p 19309
08/01/2018 30.75p 30.75p 29.10p 30.25p 211177
05/01/2018 31.50p 32.00p 30.50p 30.75p 60165
04/01/2018 31.50p 31.70p 30.11p 31.50p 137906
03/01/2018 33.00p 33.00p 31.15p 31.50p 142375
02/01/2018 33.00p 33.80p 32.30p 33.00p 52393
29/12/2017 33.00p 33.80p 33.00p 33.00p 14715
28/12/2017 33.00p 33.80p 32.30p 33.00p 38670
27/12/2017 33.00p 33.80p 30.85p 33.00p 70808
22/12/2017 33.88p 34.60p 32.00p 34.00p 78303
21/12/2017 33.38p 34.75p 33.38p 33.88p 18278
20/12/2017 32.50p 34.75p 32.50p 33.38p 81147
19/12/2017 31.50p 34.75p 31.50p 32.50p 226583
18/12/2017 28.50p 32.00p 27.85p 31.50p 593295
15/12/2017 30.25p 30.70p 28.18p 28.50p 144941
14/12/2017 32.00p 32.00p 28.55p 30.25p 350810
13/12/2017 32.00p 32.00p 31.95p 32.00p 6213
12/12/2017 31.75p 32.00p 31.26p 32.00p 47687
11/12/2017 33.50p 33.50p 31.55p 31.75p 80124
08/12/2017 32.00p 34.45p 31.50p 33.50p 165201
07/12/2017 33.25p 33.25p 31.60p 32.00p 90133
06/12/2017 33.25p 33.25p 33.25p 33.25p 0
05/12/2017 33.25p 33.45p 32.75p 33.25p 42600
04/12/2017 33.25p 33.90p 32.65p 33.25p 47324
01/12/2017 35.00p 35.00p 32.50p 32.50p 125513
30/11/2017 35.00p 35.35p 34.01p 35.00p 78799
29/11/2017 35.00p 35.45p 34.25p 35.00p 42440
28/11/2017 35.00p 35.45p 34.25p 35.00p 26852
27/11/2017 37.00p 37.00p 34.11p 35.00p 106946
24/11/2017 35.75p 37.00p 35.50p 37.00p 85804
23/11/2017 36.25p 36.85p 35.55p 35.75p 23243
22/11/2017 41.50p 42.00p 34.50p 36.25p 310649
21/11/2017 37.75p 39.50p 37.51p 39.50p 171358
20/11/2017 40.50p 40.50p 37.05p 37.75p 134972
17/11/2017 40.00p 40.50p 39.55p 40.50p 26623
16/11/2017 40.00p 40.40p 39.55p 40.00p 10500
15/11/2017 41.50p 41.88p 39.55p 40.00p 150111
14/11/2017 41.50p 41.50p 41.50p 41.50p 0
13/11/2017 40.50p 41.85p 40.05p 41.50p 70101
10/11/2017 39.50p 40.50p 39.02p 40.50p 74988
09/11/2017 41.00p 41.00p 39.16p 39.50p 122680
08/11/2017 41.00p 41.40p 40.30p 41.00p 35424
07/11/2017 43.00p 43.95p 38.50p 41.00p 362907
06/11/2017 43.00p 43.95p 42.30p 43.00p 108024
03/11/2017 41.00p 43.77p 41.00p 43.00p 168848
02/11/2017 39.00p 42.70p 39.00p 41.00p 257942
01/11/2017 37.75p 39.00p 37.33p 39.00p 70980
31/10/2017 38.00p 38.25p 37.15p 37.75p 54904
30/10/2017 37.75p 38.70p 37.15p 38.00p 77393
27/10/2017 36.50p 39.00p 36.50p 37.75p 215491
26/10/2017 34.50p 36.70p 34.25p 36.50p 177107
25/10/2017 37.50p 37.50p 34.11p 34.50p 129255
24/10/2017 38.50p 38.90p 35.50p 37.50p 150383
23/10/2017 39.00p 39.75p 38.15p 38.50p 41043
20/10/2017 39.00p 39.70p 38.15p 39.00p 48963
19/10/2017 42.00p 42.35p 39.00p 39.00p 217861

*Close Price adjusted for both dividends and splits