Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
30/11/2015 617.50p 622.00p 617.50p 619.00p 1012
27/11/2015 620.00p 624.00p 610.00p 617.50p 3700
26/11/2015 615.00p 620.00p 610.00p 620.00p 2040
25/11/2015 612.50p 617.00p 612.50p 612.50p 2100
24/11/2015 617.50p 621.00p 600.00p 612.50p 1513
23/11/2015 617.50p 617.50p 607.00p 617.50p 1500
20/11/2015 620.00p 620.00p 610.00p 617.50p 725
19/11/2015 620.00p 626.00p 620.00p 620.00p 389
18/11/2015 620.00p 624.00p 610.00p 620.00p 525
17/11/2015 635.00p 635.00p 609.73p 620.00p 4065
16/11/2015 637.50p 647.50p 623.00p 635.00p 2152
13/11/2015 637.50p 647.50p 637.50p 637.50p 155
12/11/2015 630.00p 640.00p 627.00p 637.50p 2492
11/11/2015 620.00p 637.50p 620.00p 630.00p 9190
10/11/2015 620.00p 625.00p 611.00p 620.00p 6055
09/11/2015 617.50p 617.50p 615.10p 617.50p 404
06/11/2015 612.50p 623.00p 611.50p 617.50p 1852
05/11/2015 612.50p 612.50p 609.00p 612.50p 2582
04/11/2015 612.50p 612.50p 600.00p 612.50p 97
03/11/2015 615.00p 615.00p 600.00p 612.50p 2408
02/11/2015 615.00p 615.00p 610.00p 615.00p 81
30/10/2015 615.00p 615.00p 612.00p 615.00p 12
29/10/2015 620.00p 620.00p 605.00p 615.00p 1282
28/10/2015 630.00p 630.00p 610.00p 622.50p 3041
27/10/2015 630.00p 631.33p 621.00p 630.00p 2321
26/10/2015 635.00p 638.00p 620.00p 630.00p 1753
23/10/2015 642.50p 642.50p 620.00p 635.00p 5127
22/10/2015 655.00p 655.00p 635.00p 642.50p 6665
21/10/2015 662.50p 662.50p 640.00p 655.00p 3188
20/10/2015 665.00p 665.00p 650.00p 662.50p 3392
19/10/2015 665.00p 665.00p 655.00p 665.00p 2870
16/10/2015 662.50p 665.00p 655.00p 665.00p 1400
15/10/2015 667.50p 670.00p 662.50p 662.50p 3007
14/10/2015 707.50p 717.00p 660.00p 667.50p 7021
13/10/2015 672.50p 718.00p 672.50p 707.50p 18649
12/10/2015 672.50p 685.00p 667.50p 672.50p 2519
09/10/2015 650.00p 685.00p 650.00p 672.50p 5963
08/10/2015 650.00p 658.63p 640.00p 650.00p 5369
07/10/2015 630.00p 660.00p 630.00p 650.00p 8762
06/10/2015 630.00p 640.00p 625.00p 630.00p 100
05/10/2015 625.00p 635.00p 625.00p 630.00p 5390
02/10/2015 620.00p 637.00p 620.00p 625.00p 2787
01/10/2015 597.50p 625.00p 597.50p 620.00p 3057
30/09/2015 597.50p 610.00p 590.00p 597.50p 4081
29/09/2015 597.50p 610.00p 595.00p 597.50p 2225
28/09/2015 595.00p 604.00p 595.00p 595.00p 1322
25/09/2015 590.00p 605.00p 585.00p 595.00p 6565
24/09/2015 565.00p 600.00p 565.00p 590.00p 5298
23/09/2015 547.50p 570.00p 547.50p 560.00p 6081
22/09/2015 542.50p 555.00p 540.00p 547.50p 1358
21/09/2015 517.50p 550.00p 517.50p 542.50p 5841
18/09/2015 517.50p 518.00p 515.00p 517.50p 12200
17/09/2015 515.00p 530.00p 515.00p 517.50p 600
16/09/2015 515.00p 520.40p 515.00p 515.00p 1000
15/09/2015 515.00p 520.40p 515.00p 515.00p 1100
14/09/2015 515.00p 515.00p 515.00p 515.00p 0
11/09/2015 512.50p 515.00p 511.88p 515.00p 691
10/09/2015 510.00p 525.00p 501.00p 512.50p 5199
09/09/2015 500.00p 507.50p 500.00p 507.50p 3685
08/09/2015 500.00p 505.00p 490.00p 500.00p 3048
07/09/2015 512.50p 515.25p 490.00p 500.00p 4381
04/09/2015 512.50p 512.50p 508.00p 512.50p 58
03/09/2015 515.00p 515.00p 500.00p 512.50p 2153
02/09/2015 515.00p 515.00p 501.00p 515.00p 2145
01/09/2015 515.00p 515.00p 512.00p 515.00p 192
28/08/2015 509.00p 515.00p 500.00p 515.00p 1861
27/08/2015 502.75p 504.92p 502.75p 504.00p 200
26/08/2015 502.75p 507.10p 500.00p 502.75p 4206
25/08/2015 497.50p 505.00p 491.35p 502.75p 5515
24/08/2015 542.50p 542.50p 497.50p 497.50p 7020
21/08/2015 542.50p 542.50p 535.98p 542.50p 180
20/08/2015 542.50p 542.50p 535.00p 542.50p 3294
19/08/2015 545.00p 545.00p 530.00p 542.50p 2627
18/08/2015 545.00p 548.00p 535.00p 545.00p 511
17/08/2015 555.00p 555.00p 530.00p 545.00p 5084
14/08/2015 560.00p 565.00p 545.00p 555.00p 20365
13/08/2015 560.00p 567.00p 559.00p 560.00p 6749
12/08/2015 562.50p 570.00p 552.00p 560.00p 10409
11/08/2015 540.00p 570.00p 540.00p 562.50p 4466
10/08/2015 527.50p 550.00p 521.00p 540.00p 6780
07/08/2015 522.50p 535.00p 514.00p 527.50p 11446
06/08/2015 522.50p 532.50p 513.58p 522.50p 6375
05/08/2015 522.50p 535.00p 510.00p 522.50p 5834
04/08/2015 522.50p 522.50p 517.00p 522.50p 1884
03/08/2015 522.50p 535.00p 513.00p 522.50p 9657
31/07/2015 515.00p 535.00p 515.00p 522.50p 7724
30/07/2015 510.00p 520.00p 510.00p 515.00p 96750
29/07/2015 510.00p 520.00p 510.00p 510.00p 100
28/07/2015 512.50p 513.00p 510.00p 510.00p 165244
27/07/2015 512.50p 527.67p 507.00p 512.50p 6732
24/07/2015 512.50p 515.00p 512.50p 512.50p 0
23/07/2015 512.50p 516.25p 512.50p 512.50p 1657
22/07/2015 512.50p 512.50p 512.50p 512.50p 0
21/07/2015 512.50p 516.25p 512.50p 512.50p 300
20/07/2015 505.00p 520.00p 505.00p 510.00p 4000
17/07/2015 507.50p 514.90p 496.00p 505.00p 1124
16/07/2015 507.50p 514.90p 502.00p 507.50p 3347
15/07/2015 507.50p 515.00p 502.00p 507.50p 378
14/07/2015 507.50p 512.67p 507.50p 507.50p 933
13/07/2015 505.00p 514.00p 495.00p 507.50p 4310
10/07/2015 505.00p 514.00p 495.00p 505.00p 1267
09/07/2015 505.00p 515.00p 498.00p 505.00p 6500
08/07/2015 507.50p 514.66p 503.69p 507.50p 4605
07/07/2015 507.50p 507.50p 507.50p 507.50p 0
06/07/2015 500.00p 513.75p 495.00p 507.50p 6698
03/07/2015 500.00p 505.00p 500.00p 500.00p 305
02/07/2015 502.50p 513.00p 490.00p 500.00p 1327
01/07/2015 507.50p 513.42p 500.00p 502.50p 6139
30/06/2015 490.00p 510.00p 490.00p 507.50p 8986
29/06/2015 482.50p 495.00p 482.50p 490.00p 5902
26/06/2015 455.00p 482.50p 455.00p 482.50p 11489
25/06/2015 450.00p 460.00p 450.00p 455.00p 11500
24/06/2015 450.00p 450.00p 450.00p 450.00p 0
23/06/2015 445.00p 465.00p 440.50p 450.00p 6057
22/06/2015 440.50p 446.80p 440.50p 440.50p 445
19/06/2015 440.50p 440.50p 437.00p 440.50p 2000
18/06/2015 440.50p 446.89p 440.50p 440.50p 2450
17/06/2015 440.50p 445.00p 430.00p 440.50p 11000
16/06/2015 440.50p 445.00p 431.47p 440.50p 3393
15/06/2015 440.50p 445.75p 440.50p 440.50p 1500
12/06/2015 440.50p 440.50p 430.00p 440.50p 2904
11/06/2015 440.50p 440.50p 430.00p 440.50p 2000
10/06/2015 440.50p 451.00p 440.50p 440.50p 5390
09/06/2015 440.50p 445.64p 440.50p 440.50p 20
08/06/2015 440.50p 440.50p 440.50p 440.50p 0
05/06/2015 440.50p 440.50p 430.00p 440.50p 3121
04/06/2015 440.50p 440.50p 440.50p 440.50p 0
03/06/2015 440.50p 440.50p 433.13p 440.50p 2910
02/06/2015 440.50p 440.50p 433.00p 440.50p 3952
01/06/2015 440.50p 440.50p 433.15p 440.50p 2712
29/05/2015 440.50p 451.00p 440.50p 440.50p 1030
28/05/2015 440.50p 440.50p 435.25p 440.50p 1006
27/05/2015 440.50p 440.50p 430.00p 440.50p 4000
26/05/2015 440.50p 440.50p 440.50p 440.50p 0
22/05/2015 440.50p 440.50p 440.50p 440.50p 0
21/05/2015 440.50p 451.00p 435.00p 440.50p 5750
20/05/2015 440.50p 451.00p 440.50p 440.50p 1200
19/05/2015 425.00p 450.00p 425.00p 440.50p 3860
18/05/2015 425.00p 430.00p 425.00p 425.00p 671
15/05/2015 425.00p 430.00p 421.60p 425.00p 11595
14/05/2015 420.00p 430.00p 420.00p 425.00p 1939
13/05/2015 420.00p 420.00p 420.00p 420.00p 0
12/05/2015 420.00p 430.00p 415.50p 420.00p 1600

*Close Price adjusted for both dividends and splits