Cropper (James) (CRPR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cropper (James)

Date Open High Low Close* Volume
15/09/2016 965.00p 965.00p 950.00p 955.00p 2289
14/09/2016 952.50p 980.00p 945.00p 965.00p 4141
13/09/2016 950.00p 960.00p 940.00p 952.50p 10899
12/09/2016 957.50p 957.50p 935.00p 950.00p 6077
09/09/2016 985.00p 985.00p 950.00p 957.50p 5653
08/09/2016 987.50p 995.00p 970.00p 985.00p 60115
07/09/2016 987.50p 1,000.00p 975.00p 987.50p 9129
06/09/2016 925.00p 1,000.00p 925.00p 987.50p 16549
05/09/2016 905.00p 927.00p 897.55p 920.00p 2871
02/09/2016 905.00p 919.00p 897.00p 905.00p 1502
01/09/2016 896.00p 917.00p 882.00p 905.00p 80750
31/08/2016 896.00p 909.00p 883.00p 896.00p 4362
30/08/2016 896.00p 909.00p 884.00p 896.00p 1680
26/08/2016 895.00p 910.00p 895.00p 896.00p 430
25/08/2016 892.50p 892.50p 883.75p 892.50p 808
24/08/2016 892.50p 892.50p 892.50p 892.50p 0
23/08/2016 887.50p 904.75p 878.00p 892.50p 6329
22/08/2016 885.00p 899.00p 872.00p 887.50p 2920
19/08/2016 884.00p 895.00p 870.00p 884.00p 5280
18/08/2016 885.00p 898.00p 870.50p 884.00p 2488
17/08/2016 887.50p 887.50p 873.90p 885.00p 603
16/08/2016 887.50p 898.00p 880.00p 887.50p 1466
15/08/2016 884.00p 898.00p 882.00p 887.50p 102533
12/08/2016 884.00p 898.00p 884.00p 884.00p 2364
11/08/2016 885.00p 898.00p 877.00p 884.00p 2633
10/08/2016 875.00p 898.00p 870.00p 885.00p 5311
09/08/2016 872.50p 890.00p 865.00p 875.00p 4461
08/08/2016 875.00p 884.00p 863.00p 872.50p 12244
05/08/2016 887.50p 900.00p 871.75p 875.00p 1489
04/08/2016 887.50p 900.00p 886.25p 887.50p 2247
03/08/2016 890.00p 909.00p 876.00p 887.50p 5857
02/08/2016 890.00p 900.00p 881.00p 890.00p 357
01/08/2016 895.00p 899.00p 886.50p 890.00p 2184
29/07/2016 922.50p 935.00p 892.89p 895.00p 7002
28/07/2016 887.50p 934.00p 887.50p 922.50p 6534
27/07/2016 895.00p 909.00p 865.00p 887.50p 11155
26/07/2016 875.00p 910.00p 875.00p 897.50p 4925
25/07/2016 812.50p 889.00p 802.50p 875.00p 14149
22/07/2016 770.00p 823.00p 770.00p 812.50p 8822
21/07/2016 775.00p 779.00p 762.50p 770.00p 3100
20/07/2016 750.00p 789.00p 747.00p 775.00p 8195
19/07/2016 742.50p 759.00p 742.50p 750.00p 2500
18/07/2016 742.50p 754.00p 735.00p 742.50p 4046
15/07/2016 732.50p 755.00p 730.00p 742.50p 9754
14/07/2016 732.50p 744.00p 721.00p 732.50p 3057
13/07/2016 730.00p 750.00p 725.00p 735.00p 2442
12/07/2016 725.00p 740.00p 716.00p 730.00p 2274
11/07/2016 722.50p 730.00p 716.00p 725.00p 1531
08/07/2016 722.50p 722.50p 716.10p 722.50p 1400
07/07/2016 717.50p 722.50p 717.50p 722.50p 2290
06/07/2016 722.50p 729.00p 705.00p 717.50p 10128
05/07/2016 728.00p 737.90p 715.00p 722.50p 4463
04/07/2016 728.00p 728.00p 716.50p 728.00p 2400
01/07/2016 728.00p 739.00p 717.00p 728.00p 1199
30/06/2016 728.00p 739.00p 718.50p 728.00p 1072
29/06/2016 727.50p 735.00p 719.00p 729.00p 8148
28/06/2016 727.50p 738.75p 706.00p 727.50p 9644
27/06/2016 725.00p 728.00p 710.00p 717.50p 2323
24/06/2016 725.00p 728.00p 725.00p 725.00p 101
23/06/2016 732.50p 735.00p 732.50p 732.50p 242
22/06/2016 735.00p 735.00p 720.00p 732.50p 2000
21/06/2016 740.00p 740.00p 730.00p 737.50p 500
20/06/2016 747.50p 749.00p 730.00p 740.00p 998
17/06/2016 747.50p 747.50p 747.50p 747.50p 0
16/06/2016 752.50p 760.00p 735.00p 747.50p 1670
15/06/2016 757.50p 757.50p 740.00p 752.50p 2529
14/06/2016 762.50p 769.00p 747.55p 757.50p 3096
13/06/2016 772.50p 772.50p 750.00p 762.50p 1372
10/06/2016 772.50p 777.00p 765.00p 772.50p 651
09/06/2016 772.50p 777.00p 766.25p 772.50p 62306
08/06/2016 772.50p 777.00p 766.00p 772.50p 443
07/06/2016 772.50p 777.00p 765.00p 772.50p 2224
06/06/2016 772.50p 777.00p 765.00p 772.50p 4981
03/06/2016 770.00p 780.00p 766.00p 772.50p 8607
02/06/2016 772.50p 772.50p 765.00p 770.00p 5257
01/06/2016 762.50p 790.00p 761.00p 772.50p 11221
31/05/2016 737.50p 775.00p 737.50p 762.50p 9760
27/05/2016 737.50p 737.50p 726.00p 737.50p 2711
26/05/2016 737.50p 737.50p 737.50p 737.50p 0
25/05/2016 732.50p 740.00p 726.00p 737.50p 1822
24/05/2016 732.50p 735.00p 732.50p 732.50p 2945
23/05/2016 732.50p 735.00p 725.00p 732.50p 1539
20/05/2016 732.50p 735.00p 726.50p 732.50p 2066
19/05/2016 732.50p 732.50p 726.00p 732.50p 2094
18/05/2016 732.50p 738.50p 726.00p 732.50p 330
17/05/2016 732.50p 738.50p 726.20p 732.50p 2505
16/05/2016 737.50p 737.50p 725.00p 732.50p 5922
13/05/2016 737.50p 737.50p 737.50p 737.50p 0
12/05/2016 737.50p 745.00p 737.50p 737.50p 1000
11/05/2016 737.50p 749.00p 730.00p 737.50p 1856
10/05/2016 737.50p 737.50p 728.00p 737.50p 250
09/05/2016 737.50p 737.50p 737.50p 737.50p 0
06/05/2016 737.50p 749.00p 727.50p 737.50p 1291
05/05/2016 735.00p 750.00p 730.00p 737.50p 3405
04/05/2016 735.00p 735.00p 725.00p 735.00p 3600
03/05/2016 735.00p 745.00p 735.00p 735.00p 567
29/04/2016 747.50p 747.50p 731.00p 735.00p 1516
28/04/2016 757.50p 757.50p 736.36p 747.50p 2343
27/04/2016 757.50p 762.00p 745.00p 757.50p 1852
26/04/2016 757.50p 767.00p 745.00p 757.50p 3130
25/04/2016 757.50p 767.00p 757.50p 757.50p 2260
22/04/2016 772.50p 783.00p 750.00p 757.50p 5333
21/04/2016 770.00p 783.00p 770.00p 772.50p 4262
20/04/2016 762.50p 775.00p 762.50p 770.00p 4950
19/04/2016 762.50p 769.00p 750.00p 762.50p 2671
18/04/2016 757.50p 763.50p 757.50p 762.50p 129
15/04/2016 755.00p 762.00p 755.00p 757.50p 1260
14/04/2016 755.00p 758.00p 755.00p 755.00p 1317
13/04/2016 757.50p 760.00p 745.00p 755.00p 6585
12/04/2016 762.50p 782.00p 745.00p 757.50p 32233
11/04/2016 710.00p 765.00p 705.00p 762.50p 25346
08/04/2016 660.00p 665.00p 650.00p 660.00p 1714
07/04/2016 660.00p 660.00p 660.00p 660.00p 468
06/04/2016 660.00p 665.00p 655.00p 660.00p 3724
05/04/2016 645.00p 660.00p 645.00p 660.00p 3300
04/04/2016 645.00p 670.00p 645.00p 645.00p 6600
01/04/2016 645.00p 660.00p 645.00p 645.00p 756
31/03/2016 645.00p 645.00p 645.00p 645.00p 0
30/03/2016 645.00p 650.00p 645.00p 645.00p 1962
29/03/2016 642.50p 645.00p 640.00p 645.00p 1366
24/03/2016 640.00p 645.00p 640.00p 642.50p 1001
23/03/2016 640.00p 660.00p 640.00p 640.00p 1443
22/03/2016 637.50p 650.00p 637.50p 637.50p 7477
21/03/2016 635.00p 660.00p 634.80p 637.50p 7366
18/03/2016 635.00p 635.00p 635.00p 635.00p 0
17/03/2016 637.50p 644.00p 635.00p 635.00p 5059
16/03/2016 637.50p 650.00p 633.00p 637.50p 3375
15/03/2016 637.50p 649.00p 632.00p 637.50p 706
14/03/2016 642.50p 648.00p 630.00p 637.50p 7593
11/03/2016 642.50p 642.50p 635.00p 642.50p 1000
10/03/2016 642.50p 642.50p 635.00p 642.50p 1917
09/03/2016 647.50p 647.50p 635.00p 642.50p 1780
08/03/2016 647.50p 650.00p 638.00p 647.50p 3000
07/03/2016 650.00p 659.00p 647.50p 647.50p 3516
04/03/2016 647.50p 665.00p 635.00p 647.50p 3840
03/03/2016 647.50p 660.00p 635.00p 647.50p 2673
02/03/2016 647.50p 659.00p 635.00p 647.50p 1565
01/03/2016 647.50p 660.00p 647.50p 647.50p 800
29/02/2016 647.50p 647.50p 647.50p 647.50p 0
26/02/2016 640.00p 659.00p 635.00p 647.50p 4138
25/02/2016 632.50p 647.95p 632.50p 640.00p 1078
24/02/2016 632.50p 632.50p 630.00p 632.50p 400
23/02/2016 627.50p 645.00p 627.50p 632.50p 1374
22/02/2016 622.50p 632.42p 621.00p 627.50p 1502
19/02/2016 617.50p 630.00p 615.00p 622.50p 919
18/02/2016 607.50p 634.32p 607.50p 617.50p 1467
17/02/2016 595.00p 620.00p 595.00p 607.50p 3559
16/02/2016 592.50p 604.00p 585.00p 592.50p 664
15/02/2016 590.00p 604.00p 585.00p 592.50p 1579
12/02/2016 590.00p 604.00p 590.00p 590.00p 876
11/02/2016 590.00p 596.00p 580.00p 590.00p 1500
10/02/2016 590.00p 590.00p 590.00p 590.00p 0
09/02/2016 590.00p 590.00p 580.00p 590.00p 450
08/02/2016 580.00p 590.00p 580.00p 590.00p 3500
05/02/2016 575.00p 585.00p 570.00p 580.00p 4291
04/02/2016 570.00p 579.00p 570.00p 575.00p 1530
03/02/2016 570.00p 570.00p 560.00p 570.00p 2306
02/02/2016 577.50p 579.00p 560.00p 570.00p 1888
01/02/2016 597.50p 600.00p 570.00p 577.50p 3064
29/01/2016 597.50p 602.50p 597.50p 597.50p 331
28/01/2016 614.00p 614.00p 582.78p 597.50p 4320
27/01/2016 627.50p 629.00p 600.00p 614.00p 7162
26/01/2016 635.00p 635.00p 625.00p 632.50p 9782
25/01/2016 637.50p 640.00p 625.00p 637.50p 5126
22/01/2016 642.50p 647.00p 620.00p 637.50p 2157
21/01/2016 645.00p 645.00p 635.00p 642.50p 1655
20/01/2016 642.50p 645.00p 631.36p 645.00p 14776
19/01/2016 645.00p 655.00p 637.50p 642.50p 8536
18/01/2016 650.00p 660.00p 630.00p 645.00p 7726
15/01/2016 645.00p 660.00p 642.00p 650.00p 4343
14/01/2016 650.00p 655.00p 627.25p 645.00p 8121
13/01/2016 655.00p 655.00p 640.00p 650.00p 2280
12/01/2016 655.00p 670.00p 655.00p 655.00p 8
11/01/2016 647.50p 668.00p 640.00p 655.00p 2973
08/01/2016 642.50p 655.00p 642.50p 647.50p 1620
07/01/2016 645.00p 645.00p 637.00p 642.50p 900
06/01/2016 645.00p 645.00p 635.00p 645.00p 1720
05/01/2016 647.50p 660.00p 645.00p 645.00p 968
04/01/2016 647.50p 660.00p 635.00p 647.50p 1200
31/12/2015 647.50p 660.00p 647.50p 647.50p 74
30/12/2015 637.50p 655.00p 635.00p 647.50p 839
29/12/2015 620.00p 637.50p 620.00p 637.50p 1033
24/12/2015 620.00p 625.00p 620.00p 620.00p 150
23/12/2015 620.00p 624.00p 612.50p 620.00p 1652
22/12/2015 625.00p 625.00p 615.00p 620.00p 8320
21/12/2015 622.50p 627.00p 615.00p 625.00p 337
18/12/2015 622.50p 627.00p 622.50p 622.50p 13
17/12/2015 627.50p 627.50p 615.00p 622.50p 1631
16/12/2015 630.00p 640.00p 616.00p 627.50p 12380
15/12/2015 630.00p 630.00p 622.00p 630.00p 2291
14/12/2015 630.00p 630.00p 622.00p 630.00p 30
11/12/2015 630.00p 630.00p 630.00p 630.00p 0
10/12/2015 630.00p 639.00p 630.00p 630.00p 154
09/12/2015 627.50p 637.50p 621.59p 630.00p 4013
08/12/2015 635.00p 640.00p 615.00p 627.50p 10696
07/12/2015 637.50p 670.00p 637.50p 659.00p 10555
04/12/2015 632.50p 645.00p 632.50p 637.50p 1000
03/12/2015 619.00p 632.50p 614.60p 632.50p 6580
02/12/2015 619.00p 625.60p 619.00p 619.00p 3915
01/12/2015 619.00p 622.00p 608.00p 619.00p 22645

*Close Price adjusted for both dividends and splits