Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/05/2015 420.00p 421.20p 415.00p 420.00p 1181
08/05/2015 417.50p 430.00p 417.50p 420.00p 2852
07/05/2015 417.50p 417.50p 417.50p 417.50p 0
06/05/2015 417.50p 425.00p 417.50p 417.50p 1590
05/05/2015 417.50p 425.00p 410.75p 417.50p 4848
01/05/2015 417.50p 417.50p 410.83p 417.50p 1411
30/04/2015 417.50p 423.75p 417.50p 417.50p 233
29/04/2015 417.50p 417.50p 411.50p 417.50p 1680
28/04/2015 417.50p 417.50p 410.25p 417.50p 500
27/04/2015 420.00p 423.75p 410.10p 417.50p 1400
24/04/2015 422.50p 424.00p 410.00p 420.00p 8285
23/04/2015 422.50p 424.00p 410.00p 422.50p 2003
22/04/2015 422.50p 422.50p 422.50p 422.50p 0
21/04/2015 422.50p 424.00p 422.50p 422.50p 650
20/04/2015 422.50p 424.00p 410.00p 422.50p 1721
17/04/2015 422.50p 424.00p 422.50p 422.50p 1475
16/04/2015 420.00p 424.00p 420.00p 422.50p 5560
15/04/2015 420.00p 420.00p 410.00p 420.00p 11434
14/04/2015 420.00p 420.00p 405.25p 417.50p 7753
13/04/2015 420.00p 420.00p 415.00p 420.00p 1662
10/04/2015 420.00p 420.00p 411.20p 420.00p 1000
09/04/2015 420.00p 420.00p 419.00p 420.00p 2400
08/04/2015 420.00p 420.00p 411.20p 420.00p 1429
07/04/2015 420.00p 420.00p 420.00p 420.00p 0
02/04/2015 417.50p 420.00p 401.00p 420.00p 10577
01/04/2015 427.50p 429.75p 405.00p 417.50p 5563
31/03/2015 427.50p 430.00p 420.00p 427.50p 7747
30/03/2015 427.50p 430.00p 420.00p 427.50p 2162
27/03/2015 427.50p 430.00p 425.10p 427.50p 9042
26/03/2015 425.00p 433.00p 425.00p 427.50p 4500
25/03/2015 420.00p 429.00p 420.00p 425.00p 3500
24/03/2015 420.00p 425.00p 410.60p 420.00p 4150
23/03/2015 405.00p 420.00p 405.00p 420.00p 10500
20/03/2015 395.00p 405.00p 391.80p 405.00p 425
19/03/2015 395.00p 397.00p 390.00p 395.00p 5378
18/03/2015 400.00p 400.00p 390.00p 395.00p 20396
17/03/2015 420.00p 420.00p 400.00p 400.00p 4958
16/03/2015 422.50p 423.50p 415.00p 420.00p 1497
13/03/2015 422.50p 424.67p 415.00p 422.50p 6925
12/03/2015 425.00p 425.00p 420.00p 422.50p 1227
11/03/2015 425.00p 425.00p 425.00p 425.00p 0
10/03/2015 435.00p 435.00p 415.00p 425.00p 8958
09/03/2015 435.00p 440.00p 434.60p 435.00p 7678
06/03/2015 447.50p 447.50p 427.03p 435.00p 4836
05/03/2015 452.50p 452.50p 440.00p 447.50p 5562
04/03/2015 452.50p 452.50p 452.50p 452.50p 0
03/03/2015 452.50p 452.50p 452.50p 452.50p 0
02/03/2015 455.00p 460.00p 440.00p 452.50p 6617
27/02/2015 455.00p 458.80p 446.00p 455.00p 1583
26/02/2015 455.00p 455.00p 445.00p 455.00p 4000
25/02/2015 455.00p 455.00p 446.00p 455.00p 269
24/02/2015 455.00p 460.00p 455.00p 455.00p 2120
23/02/2015 455.00p 460.00p 446.00p 455.00p 3921
20/02/2015 455.00p 470.00p 445.00p 455.00p 16832
19/02/2015 455.00p 455.00p 455.00p 455.00p 0
18/02/2015 455.00p 465.00p 445.00p 455.00p 2463
17/02/2015 455.00p 465.00p 455.00p 455.00p 2034
16/02/2015 452.50p 465.00p 450.00p 455.00p 12468
13/02/2015 455.00p 465.00p 447.00p 452.50p 6115
12/02/2015 457.50p 465.00p 455.00p 455.00p 2577
11/02/2015 462.50p 468.75p 445.00p 457.50p 5126
10/02/2015 472.50p 472.50p 450.00p 462.50p 1542
09/02/2015 470.00p 475.00p 465.00p 472.50p 9457
06/02/2015 477.50p 477.50p 467.00p 470.00p 6607
05/02/2015 480.00p 480.00p 470.00p 477.50p 3326
04/02/2015 465.00p 490.00p 463.50p 480.00p 8730
03/02/2015 432.50p 470.00p 431.00p 465.00p 14759
02/02/2015 427.50p 435.00p 427.50p 432.50p 1150
30/01/2015 425.00p 434.80p 415.00p 427.50p 1034
29/01/2015 425.00p 425.00p 415.00p 425.00p 490
28/01/2015 425.00p 436.28p 425.00p 425.00p 2000
27/01/2015 425.00p 434.80p 425.00p 425.00p 1450
26/01/2015 422.50p 433.00p 415.00p 425.00p 1268
23/01/2015 422.50p 428.00p 422.50p 422.50p 1300
22/01/2015 422.50p 428.50p 422.50p 422.50p 663
21/01/2015 422.50p 428.00p 422.50p 422.50p 11069
20/01/2015 422.50p 429.00p 415.00p 422.50p 2736
19/01/2015 422.50p 426.10p 422.50p 422.50p 918
16/01/2015 427.50p 429.00p 420.00p 422.50p 1610
15/01/2015 427.50p 433.00p 420.00p 427.50p 1063
14/01/2015 430.00p 440.00p 422.00p 427.50p 3224
13/01/2015 430.00p 440.00p 424.00p 430.00p 2148
12/01/2015 430.00p 440.00p 422.00p 430.00p 23525
09/01/2015 427.50p 440.00p 426.00p 430.00p 2108
08/01/2015 427.50p 435.00p 425.00p 427.50p 2391
07/01/2015 422.50p 430.00p 421.30p 427.50p 3230
06/01/2015 420.00p 430.00p 419.50p 422.50p 1427
05/01/2015 412.50p 425.00p 410.00p 420.00p 2625
02/01/2015 402.50p 410.00p 402.50p 407.50p 2608
31/12/2014 402.50p 409.00p 400.70p 402.50p 819
30/12/2014 402.50p 409.00p 396.50p 402.50p 2911
29/12/2014 402.50p 409.00p 402.50p 402.50p 400
24/12/2014 402.50p 402.50p 399.00p 402.50p 256
23/12/2014 402.50p 405.00p 396.50p 402.50p 1673
22/12/2014 402.50p 402.50p 400.00p 402.50p 3445
19/12/2014 402.50p 411.73p 402.50p 402.50p 2804
18/12/2014 402.50p 410.00p 402.50p 402.50p 1565
17/12/2014 402.50p 402.50p 400.70p 402.50p 283
16/12/2014 402.50p 402.50p 402.50p 402.50p 0
15/12/2014 402.50p 409.00p 395.00p 402.50p 5500
12/12/2014 402.50p 410.00p 402.50p 402.50p 500
11/12/2014 400.00p 410.00p 400.00p 402.50p 4700
10/12/2014 399.50p 399.50p 395.00p 399.50p 343
09/12/2014 399.50p 399.50p 395.00p 399.50p 1000
08/12/2014 400.00p 410.00p 397.50p 401.50p 1690
05/12/2014 402.50p 405.00p 397.00p 400.00p 4650
04/12/2014 400.00p 402.50p 400.00p 402.50p 0
03/12/2014 392.50p 407.00p 392.50p 400.00p 8939
02/12/2014 392.50p 392.50p 392.50p 392.50p 0
01/12/2014 392.50p 392.50p 387.25p 392.50p 8255
28/11/2014 392.50p 392.50p 385.00p 392.50p 2000
27/11/2014 392.50p 400.00p 392.50p 392.50p 3
26/11/2014 392.50p 392.50p 392.50p 392.50p 0
25/11/2014 392.50p 400.00p 386.00p 392.50p 3782
24/11/2014 387.50p 397.79p 387.50p 392.50p 1402
21/11/2014 387.50p 395.00p 385.00p 387.50p 3847
20/11/2014 387.50p 395.00p 383.00p 387.50p 2106
19/11/2014 386.50p 391.50p 385.00p 387.50p 9675
18/11/2014 400.00p 400.00p 378.51p 386.00p 11967
17/11/2014 400.00p 405.00p 396.60p 400.00p 2356
14/11/2014 405.00p 405.00p 396.50p 400.00p 4864
13/11/2014 402.50p 407.00p 402.50p 405.00p 5000
12/11/2014 405.00p 408.00p 400.00p 405.00p 11720
11/11/2014 415.00p 415.00p 405.00p 405.00p 520
10/11/2014 415.00p 415.00p 410.00p 415.00p 2660
07/11/2014 415.00p 420.00p 415.00p 415.00p 690
06/11/2014 415.00p 415.00p 414.10p 415.00p 1200
05/11/2014 412.50p 420.00p 411.00p 415.00p 2432
04/11/2014 392.50p 420.00p 392.50p 412.50p 2571
03/11/2014 379.00p 395.00p 379.00p 392.50p 5900
31/10/2014 379.00p 379.00p 379.00p 379.00p 0
30/10/2014 379.00p 379.00p 378.50p 379.00p 0
29/10/2014 367.50p 380.00p 367.50p 378.50p 2862
28/10/2014 367.50p 367.50p 367.50p 367.50p 0
27/10/2014 367.50p 367.50p 367.50p 367.50p 0
24/10/2014 367.50p 375.00p 367.50p 367.50p 530
23/10/2014 367.50p 367.50p 367.50p 367.50p 0
22/10/2014 367.50p 375.00p 364.00p 367.50p 7200
21/10/2014 367.50p 367.50p 363.90p 367.50p 700
20/10/2014 361.00p 367.50p 361.00p 367.50p 2137
17/10/2014 361.00p 361.00p 361.00p 361.00p 0
16/10/2014 361.00p 361.00p 361.00p 361.00p 0
15/10/2014 361.00p 361.00p 361.00p 361.00p 0
14/10/2014 362.50p 362.50p 355.00p 361.00p 8254
13/10/2014 365.00p 370.00p 355.00p 362.50p 2900
10/10/2014 387.50p 387.50p 359.02p 367.50p 5983
09/10/2014 387.50p 387.50p 385.00p 387.50p 550
08/10/2014 390.00p 390.00p 385.50p 387.50p 1500
07/10/2014 390.00p 390.00p 390.00p 390.00p 0
06/10/2014 390.00p 395.00p 390.00p 390.00p 0
03/10/2014 390.00p 390.00p 385.50p 390.00p 300
02/10/2014 394.00p 394.00p 385.90p 390.00p 1052
01/10/2014 394.00p 399.04p 394.00p 394.00p 2400
30/09/2014 394.00p 394.00p 385.90p 394.00p 238
29/09/2014 394.00p 395.00p 385.90p 394.00p 468
26/09/2014 397.50p 405.00p 385.00p 394.00p 14372
25/09/2014 404.50p 404.50p 389.25p 396.50p 9625
24/09/2014 404.50p 404.50p 400.00p 404.50p 106
23/09/2014 410.00p 410.00p 400.00p 404.50p 5300
22/09/2014 417.50p 417.50p 406.00p 410.00p 6087
19/09/2014 417.50p 417.50p 417.50p 417.50p 0
18/09/2014 417.50p 418.00p 407.54p 417.50p 3063
17/09/2014 417.50p 417.50p 410.00p 417.50p 1046
16/09/2014 417.50p 420.05p 417.50p 417.50p 34
15/09/2014 415.00p 420.00p 413.00p 417.50p 4500
12/09/2014 422.50p 427.00p 415.00p 415.00p 19508
11/09/2014 422.50p 427.00p 415.00p 422.50p 834
10/09/2014 425.00p 427.00p 420.00p 422.50p 7645
09/09/2014 430.00p 435.00p 420.00p 425.00p 6115
08/09/2014 410.00p 435.00p 410.00p 430.00p 5203
05/09/2014 410.00p 410.00p 410.00p 410.00p 0
04/09/2014 412.50p 415.00p 400.00p 410.00p 2973
03/09/2014 412.50p 418.50p 408.75p 412.50p 5676
02/09/2014 410.00p 420.00p 407.00p 412.50p 10433
01/09/2014 393.00p 415.00p 393.00p 410.00p 3254
29/08/2014 393.00p 399.62p 391.88p 393.00p 1123
28/08/2014 387.50p 400.00p 387.50p 393.00p 2500
27/08/2014 380.00p 387.50p 380.00p 387.50p 1000
26/08/2014 380.00p 380.00p 378.00p 380.00p 1250
22/08/2014 380.00p 385.00p 379.00p 380.00p 9782
21/08/2014 377.50p 383.50p 374.50p 380.00p 3293
20/08/2014 377.50p 383.50p 377.50p 377.50p 454
19/08/2014 377.50p 377.50p 373.50p 377.50p 78
18/08/2014 377.50p 383.55p 377.50p 377.50p 700
15/08/2014 377.50p 377.50p 373.00p 377.50p 1600
14/08/2014 375.00p 380.00p 373.00p 377.50p 3204
13/08/2014 372.50p 380.00p 372.50p 375.00p 3498
12/08/2014 367.50p 375.00p 367.50p 372.50p 2672
11/08/2014 367.50p 375.00p 360.00p 367.50p 7167
08/08/2014 367.50p 376.74p 367.50p 367.50p 2488
07/08/2014 367.50p 373.50p 365.00p 368.50p 6003
06/08/2014 367.50p 372.15p 360.00p 367.50p 2850
05/08/2014 367.50p 375.00p 360.00p 367.50p 7500
04/08/2014 367.50p 370.50p 360.00p 367.50p 2610
01/08/2014 365.00p 372.00p 365.00p 367.50p 3150
31/07/2014 365.00p 369.00p 357.50p 365.00p 2425
30/07/2014 367.50p 370.00p 360.00p 365.00p 5756
29/07/2014 367.50p 372.50p 359.80p 367.50p 0
28/07/2014 372.50p 372.50p 359.80p 367.50p 8717
25/07/2014 372.50p 372.50p 370.50p 372.50p 2650

*Close Price adjusted for both dividends and splits