Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/07/2014 372.50p 374.40p 370.00p 372.50p 0
21/07/2014 372.50p 374.40p 370.00p 372.50p 11961
18/07/2014 377.50p 377.50p 372.50p 372.50p 500
17/07/2014 382.50p 385.00p 368.00p 377.50p 3785
16/07/2014 387.50p 387.50p 380.00p 382.50p 721
15/07/2014 397.50p 397.50p 385.00p 387.50p 2281
14/07/2014 397.50p 399.00p 397.50p 397.50p 372
11/07/2014 405.00p 406.00p 390.00p 397.50p 4698
10/07/2014 405.00p 405.00p 400.00p 405.00p 1883
09/07/2014 415.00p 417.50p 405.00p 405.00p 1000
08/07/2014 417.50p 418.99p 410.00p 417.50p 4100
07/07/2014 417.50p 419.00p 410.00p 417.50p 246
04/07/2014 425.00p 425.00p 415.00p 417.50p 2000
03/07/2014 425.00p 425.00p 422.00p 425.00p 2707
02/07/2014 425.00p 425.00p 420.00p 425.00p 56
01/07/2014 425.00p 430.00p 415.00p 425.00p 10716
30/06/2014 415.00p 450.00p 415.00p 425.00p 23824
27/06/2014 396.00p 415.00p 396.00p 415.00p 5795
26/06/2014 393.50p 400.00p 391.00p 396.00p 4723
25/06/2014 393.50p 396.98p 383.50p 393.50p 0
24/06/2014 385.00p 396.98p 383.50p 393.50p 3124
23/06/2014 383.50p 389.50p 378.00p 383.50p 4873
20/06/2014 383.50p 389.50p 383.50p 383.50p 771
19/06/2014 383.50p 389.50p 383.50p 383.50p 0
18/06/2014 383.50p 389.50p 383.50p 383.50p 0
17/06/2014 383.50p 389.50p 383.50p 383.50p 2371
16/06/2014 383.50p 383.50p 381.05p 383.50p 4114
13/06/2014 383.50p 390.00p 381.05p 383.50p 2450
12/06/2014 383.50p 387.00p 380.00p 383.50p 9365
11/06/2014 383.50p 389.28p 383.50p 383.50p 60
10/06/2014 383.50p 383.50p 380.00p 383.50p 678
09/06/2014 383.50p 390.00p 383.50p 383.50p 4990
06/06/2014 383.50p 385.45p 379.73p 383.50p 0
05/06/2014 380.50p 385.45p 379.73p 383.50p 7620
04/06/2014 380.50p 382.90p 380.50p 380.50p 3500
03/06/2014 380.50p 380.50p 376.00p 380.50p 0
02/06/2014 383.00p 383.00p 380.00p 380.50p 2123
30/05/2014 383.00p 383.00p 380.90p 383.00p 1423
29/05/2014 383.00p 383.00p 376.00p 383.00p 0
28/05/2014 383.00p 383.00p 376.00p 383.00p 274
27/05/2014 384.00p 384.08p 381.20p 383.00p 2766
23/05/2014 384.00p 385.20p 382.00p 384.00p 0
22/05/2014 385.00p 385.20p 382.00p 384.00p 2941
21/05/2014 385.00p 387.00p 380.48p 385.00p 6045
20/05/2014 385.00p 385.00p 384.00p 385.00p 4000
19/05/2014 385.00p 390.00p 383.30p 385.00p 22891
16/05/2014 385.00p 389.95p 385.00p 385.00p 0
15/05/2014 385.00p 389.95p 385.00p 385.00p 150
14/05/2014 385.00p 387.00p 383.50p 385.00p 0
13/05/2014 383.50p 387.00p 383.50p 385.00p 4002
12/05/2014 380.00p 390.00p 378.30p 390.00p 3570
09/05/2014 378.50p 385.00p 372.50p 372.50p 3072
08/05/2014 377.50p 383.00p 373.00p 378.50p 6683
07/05/2014 375.50p 383.00p 375.50p 377.50p 3250
06/05/2014 372.50p 383.00p 370.00p 375.50p 8473
02/05/2014 372.50p 372.50p 369.98p 372.50p 298
01/05/2014 372.50p 377.00p 368.50p 372.50p 0
30/04/2014 372.50p 377.00p 368.50p 372.50p 1200
29/04/2014 372.50p 377.00p 369.00p 372.50p 6731
28/04/2014 370.00p 375.00p 368.50p 372.50p 4783
25/04/2014 367.50p 375.00p 365.00p 370.00p 6070
24/04/2014 367.50p 367.50p 362.00p 367.50p 0
23/04/2014 367.50p 367.50p 362.00p 367.50p 1500
22/04/2014 367.50p 374.00p 362.00p 367.50p 5780
17/04/2014 367.50p 371.20p 360.00p 367.50p 2740
16/04/2014 367.50p 371.40p 362.00p 367.50p 0
15/04/2014 366.00p 371.40p 362.00p 367.50p 3888
14/04/2014 366.00p 371.40p 362.00p 366.00p 0
11/04/2014 366.00p 371.40p 362.00p 366.00p 369
10/04/2014 366.00p 372.00p 365.00p 366.00p 0
09/04/2014 366.00p 372.00p 365.00p 366.00p 0
08/04/2014 366.00p 372.00p 366.00p 366.00p 6328
07/04/2014 366.00p 367.20p 362.00p 366.00p 8495
04/04/2014 366.00p 366.00p 362.00p 366.00p 6387
03/04/2014 364.50p 367.50p 364.50p 366.00p 1954
02/04/2014 364.50p 366.00p 364.50p 364.50p 3500
01/04/2014 364.50p 364.50p 358.00p 364.50p 2800
31/03/2014 364.50p 367.00p 358.00p 364.50p 1484
28/03/2014 366.00p 367.00p 358.00p 365.00p 3345
27/03/2014 366.00p 367.80p 360.00p 366.00p 7097
26/03/2014 366.00p 366.00p 360.00p 366.00p 12183
25/03/2014 366.00p 371.88p 360.50p 366.00p 5990
24/03/2014 366.00p 371.80p 360.50p 366.00p 3626
21/03/2014 366.00p 371.80p 360.50p 366.00p 265493
20/03/2014 365.00p 371.88p 360.00p 366.00p 7534
19/03/2014 365.00p 369.75p 365.00p 365.00p 1701
18/03/2014 365.00p 369.75p 360.00p 365.00p 2671
17/03/2014 365.00p 370.00p 360.00p 370.00p 3750
14/03/2014 365.00p 369.90p 360.00p 365.00p 1358
13/03/2014 365.00p 369.80p 360.00p 365.00p 0
12/03/2014 365.00p 369.80p 360.00p 365.00p 0
11/03/2014 365.00p 369.80p 360.00p 365.00p 9691
10/03/2014 365.00p 368.00p 365.00p 365.00p 2038
07/03/2014 365.00p 368.00p 360.00p 365.00p 2662
06/03/2014 365.00p 368.50p 365.00p 365.00p 538
05/03/2014 365.00p 370.00p 365.00p 365.00p 5850
04/03/2014 365.00p 368.50p 363.00p 365.00p 4873
03/03/2014 365.00p 368.50p 365.00p 365.00p 500
28/02/2014 365.00p 369.50p 362.20p 365.00p 2999
27/02/2014 365.00p 369.64p 362.20p 365.00p 0
26/02/2014 365.00p 369.64p 362.20p 365.00p 4053
25/02/2014 365.00p 369.00p 362.20p 365.00p 3837
24/02/2014 362.50p 366.70p 360.00p 365.00p 3611
21/02/2014 362.50p 368.00p 362.50p 362.50p 537
20/02/2014 362.50p 364.90p 355.00p 362.50p 1936
19/02/2014 365.00p 365.00p 355.00p 362.50p 8339
18/02/2014 365.00p 370.00p 360.00p 365.00p 22412
17/02/2014 362.50p 370.00p 356.00p 365.00p 6099
14/02/2014 362.50p 370.00p 362.50p 362.50p 525
13/02/2014 360.00p 370.00p 359.95p 362.50p 9866
12/02/2014 360.00p 365.00p 356.00p 360.00p 3019
11/02/2014 356.50p 365.00p 356.50p 360.00p 500
10/02/2014 356.50p 361.50p 356.50p 358.00p 4824
07/02/2014 356.50p 363.00p 352.00p 356.50p 5676
06/02/2014 356.50p 356.50p 352.00p 356.50p 0
05/02/2014 356.50p 356.50p 352.00p 356.50p 3500
04/02/2014 356.50p 361.70p 352.00p 356.50p 0
03/02/2014 356.50p 361.70p 352.00p 356.50p 1173
31/01/2014 356.50p 359.10p 356.50p 356.50p 0
30/01/2014 357.50p 359.10p 356.50p 356.50p 1000
29/01/2014 357.50p 357.50p 350.00p 357.50p 0
28/01/2014 357.50p 357.50p 350.00p 357.50p 1102
27/01/2014 355.00p 357.50p 352.50p 357.50p 2875
24/01/2014 356.00p 357.68p 352.50p 355.00p 3931
23/01/2014 356.00p 357.68p 352.50p 356.00p 1508
22/01/2014 356.00p 356.00p 352.50p 356.00p 1000
21/01/2014 356.00p 358.30p 352.50p 356.00p 6455
20/01/2014 356.00p 356.00p 352.50p 356.00p 9800
17/01/2014 356.00p 358.30p 356.00p 356.00p 2285
16/01/2014 356.00p 358.40p 352.50p 356.00p 7060
15/01/2014 356.00p 356.00p 352.50p 356.00p 6476
14/01/2014 355.00p 360.00p 352.50p 356.00p 5033
13/01/2014 355.00p 358.00p 350.10p 355.00p 3077
10/01/2014 355.00p 360.00p 350.00p 355.00p 18033
09/01/2014 358.50p 358.50p 350.00p 355.00p 26785
08/01/2014 360.00p 360.00p 355.00p 358.50p 889
07/01/2014 361.50p 361.50p 355.00p 360.00p 3462
06/01/2014 364.00p 364.00p 358.00p 361.50p 2840
03/01/2014 364.00p 365.50p 358.00p 364.00p 0
02/01/2014 365.50p 365.50p 358.00p 364.00p 20870
31/12/2013 368.00p 368.00p 361.14p 365.50p 2000
30/12/2013 368.00p 368.00p 364.08p 368.00p 1500
27/12/2013 369.00p 369.00p 365.00p 368.00p 12478
24/12/2013 369.00p 374.00p 363.00p 369.00p 0
23/12/2013 369.00p 374.00p 363.00p 369.00p 0
20/12/2013 369.00p 374.00p 363.00p 369.00p 2740
19/12/2013 369.00p 374.00p 364.27p 369.00p 6622
18/12/2013 369.00p 370.00p 365.00p 369.00p 0
17/12/2013 369.00p 370.00p 365.00p 370.00p 552
16/12/2013 369.00p 374.00p 355.00p 369.00p 3795
13/12/2013 369.00p 374.00p 355.00p 369.00p 1786
12/12/2013 369.00p 369.00p 363.00p 369.00p 1497
11/12/2013 369.00p 372.00p 363.00p 370.00p 4393
10/12/2013 370.50p 370.50p 366.00p 369.00p 2875
09/12/2013 373.50p 373.50p 355.00p 370.50p 4397
06/12/2013 373.50p 380.00p 365.00p 377.00p 7450
05/12/2013 373.50p 373.50p 369.08p 373.50p 2772
04/12/2013 374.00p 378.00p 370.00p 373.50p 8000
03/12/2013 374.00p 374.00p 370.00p 374.00p 2000
02/12/2013 374.00p 381.00p 369.24p 374.00p 0
29/11/2013 374.00p 381.00p 369.24p 374.00p 351
28/11/2013 373.50p 381.00p 368.40p 374.00p 0
27/11/2013 373.50p 381.00p 368.40p 373.50p 764
26/11/2013 373.50p 380.00p 367.00p 373.50p 10414
25/11/2013 373.00p 379.00p 366.00p 373.50p 8566
22/11/2013 373.00p 380.00p 373.00p 373.00p 2300
21/11/2013 373.00p 379.00p 366.00p 373.00p 623
20/11/2013 373.00p 379.30p 366.00p 373.00p 2724
19/11/2013 373.00p 379.30p 366.00p 373.00p 2400
18/11/2013 373.00p 379.30p 371.50p 373.00p 189
15/11/2013 361.00p 375.00p 361.00p 371.50p 5440
14/11/2013 360.00p 362.00p 356.00p 361.00p 6334
13/11/2013 351.00p 360.00p 348.00p 360.00p 23034
12/11/2013 380.00p 392.50p 345.00p 350.00p 47217
11/11/2013 392.50p 392.50p 385.00p 392.50p 312
08/11/2013 392.50p 400.00p 385.00p 392.50p 4317
07/11/2013 392.50p 395.00p 385.00p 392.50p 0
06/11/2013 392.50p 395.00p 385.00p 392.50p 848
05/11/2013 392.50p 392.50p 385.00p 392.50p 6275
04/11/2013 395.00p 395.00p 380.00p 392.50p 8770
01/11/2013 395.00p 398.95p 395.00p 395.00p 222
31/10/2013 405.00p 409.43p 395.00p 395.00p 14367
30/10/2013 405.00p 405.00p 402.00p 405.00p 2288
29/10/2013 404.00p 409.40p 402.00p 405.00p 2681
28/10/2013 404.00p 404.00p 402.00p 404.00p 990
25/10/2013 396.50p 407.00p 396.50p 404.00p 3372
24/10/2013 389.50p 402.00p 386.00p 396.50p 14200
23/10/2013 395.00p 395.00p 385.00p 389.50p 6699
22/10/2013 407.50p 412.00p 390.00p 395.00p 16383
21/10/2013 417.50p 417.50p 401.95p 407.50p 7800
18/10/2013 417.50p 425.00p 410.00p 417.50p 5100
17/10/2013 417.50p 425.00p 413.00p 417.50p 3677
16/10/2013 419.00p 425.00p 412.25p 417.50p 2376
15/10/2013 420.00p 425.00p 415.00p 419.00p 1504
14/10/2013 414.00p 425.00p 414.00p 420.00p 9963
11/10/2013 410.00p 420.87p 407.00p 414.00p 15348
10/10/2013 383.00p 419.00p 383.00p 410.00p 25219
09/10/2013 381.50p 388.00p 380.00p 385.00p 1767
08/10/2013 384.00p 385.00p 380.00p 380.00p 12758
07/10/2013 381.50p 385.00p 381.00p 382.50p 6245

*Close Price adjusted for both dividends and splits