Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2023 880.00p 880.00p 880.00p 880.00p 0
30/05/2023 880.00p 880.00p 862.00p 880.00p 2828
26/05/2023 880.00p 900.00p 871.00p 880.00p 5311
25/05/2023 880.00p 892.89p 880.00p 880.00p 993
24/05/2023 915.00p 915.00p 880.00p 880.00p 1529
23/05/2023 920.00p 920.00p 900.00p 915.00p 1671
22/05/2023 930.00p 936.00p 907.00p 920.00p 5138
19/05/2023 920.00p 960.00p 920.00p 930.00p 5406
18/05/2023 895.00p 940.00p 895.00p 920.00p 2249
17/05/2023 832.50p 900.00p 832.50p 895.00p 1956
16/05/2023 750.00p 870.00p 750.00p 832.50p 18502
15/05/2023 750.00p 750.00p 741.60p 750.00p 580
12/05/2023 750.00p 750.00p 745.00p 750.00p 0
11/05/2023 735.00p 750.00p 735.00p 750.00p 1332
10/05/2023 725.00p 750.00p 725.00p 735.00p 7519
09/05/2023 760.00p 760.00p 713.60p 725.00p 2276
05/05/2023 765.00p 765.00p 740.00p 760.00p 1419
04/05/2023 775.00p 779.50p 750.00p 765.00p 1252
03/05/2023 775.00p 782.50p 767.50p 775.00p 2032
02/05/2023 765.00p 800.00p 751.00p 800.00p 6342
28/04/2023 765.00p 787.00p 740.00p 780.00p 5676
27/04/2023 775.00p 799.00p 761.00p 765.00p 1078
26/04/2023 725.00p 799.00p 725.00p 775.00p 17906
25/04/2023 705.00p 729.00p 705.00p 715.00p 794
24/04/2023 635.00p 710.00p 635.00p 705.00p 5105
21/04/2023 612.50p 650.00p 600.00p 635.00p 5274
20/04/2023 602.50p 625.00p 602.50p 612.50p 2777
19/04/2023 575.00p 625.00p 575.00p 602.50p 29843
18/04/2023 575.00p 577.00p 562.00p 575.00p 2129
17/04/2023 580.00p 590.00p 560.00p 575.00p 6191
14/04/2023 580.00p 580.00p 572.00p 580.00p 2839
13/04/2023 580.00p 600.00p 566.00p 580.00p 4694
12/04/2023 580.00p 600.00p 570.40p 580.00p 3241
11/04/2023 580.00p 580.00p 560.50p 580.00p 7063
06/04/2023 580.00p 600.00p 560.00p 580.00p 5001
05/04/2023 580.00p 585.00p 561.00p 580.00p 4027
04/04/2023 590.00p 592.20p 580.00p 580.00p 1787
03/04/2023 612.50p 612.50p 581.00p 590.00p 5576
31/03/2023 612.50p 618.33p 612.50p 612.50p 0
30/03/2023 612.50p 612.50p 595.70p 612.50p 980
29/03/2023 610.00p 613.60p 595.50p 612.50p 9364
28/03/2023 610.00p 614.00p 599.00p 610.00p 543
27/03/2023 610.00p 614.00p 590.00p 610.00p 8376
24/03/2023 615.00p 630.00p 600.00p 610.00p 2331
23/03/2023 635.00p 635.00p 575.00p 615.00p 2487
22/03/2023 640.00p 650.00p 621.25p 635.00p 10367
21/03/2023 655.00p 680.00p 635.00p 640.00p 2542
20/03/2023 645.00p 655.00p 630.00p 655.00p 39168
17/03/2023 645.00p 650.10p 631.20p 645.00p 1302
16/03/2023 665.00p 665.00p 630.00p 645.00p 932
15/03/2023 665.00p 665.00p 652.00p 665.00p 1736
14/03/2023 665.00p 668.60p 652.00p 665.00p 246
13/03/2023 667.50p 669.00p 652.00p 665.00p 559
10/03/2023 685.00p 685.00p 650.00p 667.50p 7347
09/03/2023 685.00p 685.00p 677.00p 685.00p 375
08/03/2023 685.00p 685.00p 665.35p 685.00p 4999
07/03/2023 685.00p 687.00p 676.00p 685.00p 5337
06/03/2023 690.00p 707.00p 675.00p 685.00p 7640
03/03/2023 655.00p 710.00p 655.00p 690.00p 18179
02/03/2023 652.50p 659.00p 637.10p 655.00p 3310
01/03/2023 635.00p 652.50p 631.00p 652.50p 8798
28/02/2023 645.00p 645.00p 630.00p 645.00p 3275
27/02/2023 650.00p 653.82p 642.00p 645.00p 2871
24/02/2023 655.00p 655.00p 653.90p 655.00p 152
23/02/2023 655.00p 655.00p 653.90p 655.00p 159
22/02/2023 665.00p 665.00p 651.50p 655.00p 4600
21/02/2023 680.00p 680.00p 661.00p 665.00p 195
20/02/2023 675.00p 680.00p 670.00p 680.00p 1283
17/02/2023 675.00p 675.00p 670.00p 675.00p 619
16/02/2023 690.00p 690.00p 675.00p 675.00p 539
15/02/2023 695.00p 695.00p 665.00p 690.00p 6000
14/02/2023 695.00p 695.00p 686.00p 695.00p 595
13/02/2023 695.00p 707.00p 685.00p 695.00p 1060
10/02/2023 680.00p 707.00p 670.00p 695.00p 3750
09/02/2023 680.00p 686.00p 676.00p 680.00p 3115
08/02/2023 675.00p 680.00p 673.30p 680.00p 1791
07/02/2023 675.00p 677.00p 673.00p 675.00p 8568
06/02/2023 675.00p 680.00p 673.00p 675.00p 2436
03/02/2023 680.00p 680.00p 670.00p 675.00p 9157
02/02/2023 680.00p 687.00p 670.00p 680.00p 11761
01/02/2023 655.00p 685.25p 635.00p 680.00p 13644
31/01/2023 660.00p 660.00p 620.00p 650.00p 16302
30/01/2023 660.00p 670.00p 650.00p 660.00p 6039
27/01/2023 675.00p 675.00p 650.00p 660.00p 6315
26/01/2023 660.00p 684.00p 650.00p 675.00p 7296
25/01/2023 700.00p 700.00p 638.00p 660.00p 6210
24/01/2023 700.00p 702.00p 690.00p 700.00p 2171
23/01/2023 700.00p 700.00p 692.20p 700.00p 1530
20/01/2023 705.00p 710.00p 691.00p 700.00p 7488
19/01/2023 700.00p 709.00p 683.00p 705.00p 7743
18/01/2023 640.00p 680.00p 632.00p 675.00p 16018
17/01/2023 670.00p 689.20p 630.00p 640.00p 11183
16/01/2023 720.00p 720.00p 660.00p 670.00p 13544
13/01/2023 770.00p 770.00p 700.00p 720.00p 3794
12/01/2023 770.00p 770.00p 757.20p 770.00p 619
11/01/2023 775.00p 775.00p 730.00p 770.00p 8060
10/01/2023 817.50p 817.50p 775.00p 775.00p 4099
09/01/2023 835.00p 840.00p 785.00p 817.50p 9739
06/01/2023 870.00p 870.00p 820.00p 835.00p 4500
05/01/2023 870.00p 870.00p 840.00p 870.00p 3200
04/01/2023 885.00p 885.00p 840.00p 870.00p 514
03/01/2023 885.00p 885.00p 870.00p 885.00p 7179
30/12/2022 885.00p 885.00p 877.20p 885.00p 105
29/12/2022 885.00p 885.00p 876.00p 885.00p 233
28/12/2022 885.00p 890.00p 885.00p 885.00p 0
23/12/2022 885.00p 890.00p 885.00p 885.00p 0
22/12/2022 885.00p 885.00p 876.00p 885.00p 250
21/12/2022 885.00p 895.00p 885.00p 885.00p 1924
20/12/2022 885.00p 888.00p 871.50p 885.00p 1041
19/12/2022 885.00p 895.00p 877.00p 885.00p 2387
16/12/2022 880.00p 890.00p 880.00p 885.00p 665
15/12/2022 880.00p 885.00p 868.00p 880.00p 4396
14/12/2022 880.00p 890.00p 880.00p 880.00p 486
13/12/2022 880.00p 880.00p 873.33p 880.00p 0
12/12/2022 880.00p 880.00p 874.00p 880.00p 208
09/12/2022 875.00p 885.00p 861.00p 880.00p 7500
08/12/2022 875.00p 885.00p 861.00p 875.00p 2100
07/12/2022 875.00p 895.00p 825.00p 875.00p 11315
06/12/2022 910.00p 935.00p 869.31p 875.00p 9454
05/12/2022 925.00p 940.00p 906.00p 910.00p 6590
02/12/2022 925.00p 933.33p 925.00p 925.00p 0
01/12/2022 910.00p 945.00p 910.00p 925.00p 959
30/11/2022 905.00p 940.00p 905.00p 910.00p 4004
29/11/2022 930.00p 940.00p 903.00p 905.00p 6584
28/11/2022 910.00p 930.00p 877.00p 930.00p 1859
25/11/2022 930.00p 936.90p 900.00p 930.00p 1346
24/11/2022 930.00p 937.00p 930.00p 930.00p 1802
23/11/2022 930.00p 930.00p 905.00p 930.00p 4754
22/11/2022 855.00p 930.00p 855.00p 930.00p 15138
21/11/2022 860.00p 860.00p 850.00p 855.00p 0
18/11/2022 850.00p 869.00p 850.00p 860.00p 6057
17/11/2022 845.00p 870.00p 836.00p 850.00p 10728
16/11/2022 837.50p 864.00p 830.00p 845.00p 11081
15/11/2022 885.00p 885.00p 820.00p 825.00p 8608
14/11/2022 940.00p 956.00p 880.00p 915.00p 5784
11/11/2022 910.00p 975.00p 910.00p 940.00p 3165
10/11/2022 862.50p 935.00p 862.50p 910.00p 2243
09/11/2022 862.50p 875.00p 862.50p 862.50p 0
08/11/2022 850.00p 895.00p 850.00p 862.50p 954
07/11/2022 850.00p 898.75p 826.00p 850.00p 3877
04/11/2022 850.00p 889.00p 840.00p 850.00p 733
03/11/2022 850.00p 869.00p 821.00p 850.00p 2097
02/11/2022 895.00p 895.00p 850.00p 850.00p 1982
01/11/2022 850.00p 900.00p 850.00p 895.00p 1355
31/10/2022 800.00p 887.50p 750.00p 850.00p 15364
28/10/2022 995.00p 1,022.00p 995.00p 995.00p 5114
27/10/2022 995.00p 1,022.00p 995.00p 995.00p 4867
26/10/2022 995.00p 1,020.20p 995.00p 995.00p 664
25/10/2022 995.00p 1,022.00p 995.00p 995.00p 342
24/10/2022 995.00p 1,021.10p 995.00p 995.00p 5075
21/10/2022 995.00p 1,022.00p 995.00p 995.00p 3300
20/10/2022 995.00p 1,020.20p 995.00p 995.00p 1179
19/10/2022 995.00p 1,021.10p 995.00p 995.00p 461
18/10/2022 995.00p 1,022.00p 995.00p 995.00p 527
17/10/2022 995.00p 1,022.00p 970.00p 995.00p 1357
14/10/2022 1,000.00p 1,015.00p 960.00p 995.00p 2586
13/10/2022 1,010.00p 1,010.00p 964.00p 1,000.00p 269
12/10/2022 1,020.00p 1,020.00p 1,002.00p 1,010.00p 243
11/10/2022 1,020.00p 1,040.00p 1,002.00p 1,020.00p 414
10/10/2022 1,000.00p 1,050.00p 1,000.00p 1,020.00p 2117
07/10/2022 1,000.00p 1,029.00p 1,000.00p 1,000.00p 4
06/10/2022 1,000.00p 1,000.00p 986.00p 1,000.00p 1400
05/10/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
04/10/2022 1,000.00p 1,000.00p 986.00p 1,000.00p 500
03/10/2022 1,000.00p 1,040.00p 1,000.00p 1,000.00p 38
30/09/2022 1,000.00p 1,050.00p 985.00p 1,000.00p 2211
29/09/2022 995.00p 1,045.00p 950.00p 1,000.00p 4480
28/09/2022 995.00p 1,049.00p 995.00p 995.00p 1384
27/09/2022 995.00p 1,035.50p 950.00p 995.00p 350
26/09/2022 975.00p 995.00p 975.00p 995.00p 1135
23/09/2022 995.00p 1,010.00p 975.00p 975.00p 8250
22/09/2022 990.00p 1,030.00p 966.00p 995.00p 4022
21/09/2022 990.00p 1,019.00p 965.10p 990.00p 1684
20/09/2022 1,025.00p 1,025.00p 982.32p 990.00p 1525
19/09/2022 985.00p 1,070.00p 985.00p 1,025.00p 54597
16/09/2022 985.00p 1,070.00p 985.00p 1,025.00p 54597
15/09/2022 985.00p 1,010.00p 981.00p 985.00p 412
14/09/2022 985.00p 1,015.00p 910.00p 985.00p 7549
13/09/2022 1,035.00p 1,052.50p 984.00p 995.00p 3173
12/09/2022 1,035.00p 1,039.00p 1,035.00p 1,035.00p 930
09/09/2022 1,035.00p 1,035.00p 1,000.00p 1,035.00p 1101
08/09/2022 1,025.00p 1,054.60p 1,015.00p 1,035.00p 670
07/09/2022 1,025.00p 1,050.00p 988.00p 1,025.00p 2506
06/09/2022 1,015.00p 1,050.00p 973.60p 1,025.00p 7578
05/09/2022 980.00p 1,030.00p 970.00p 1,015.00p 4356
02/09/2022 1,045.00p 1,065.00p 950.00p 965.00p 5738
01/09/2022 1,070.00p 1,080.00p 1,030.00p 1,080.00p 528
31/08/2022 1,090.00p 1,090.00p 1,040.00p 1,070.00p 474
30/08/2022 1,090.00p 1,090.00p 1,080.00p 1,090.00p 17201
29/08/2022 1,090.00p 1,097.90p 1,080.00p 1,090.00p 5048
26/08/2022 1,090.00p 1,097.90p 1,080.00p 1,090.00p 5048
25/08/2022 1,090.00p 1,098.00p 1,080.00p 1,090.00p 3210
24/08/2022 1,090.00p 1,090.00p 1,086.00p 1,090.00p 2885
23/08/2022 1,115.00p 1,115.00p 1,080.00p 1,090.00p 6494
22/08/2022 1,090.00p 1,140.00p 1,080.00p 1,115.00p 4991
19/08/2022 1,075.00p 1,100.00p 1,060.00p 1,090.00p 4673
18/08/2022 1,075.00p 1,100.00p 1,065.00p 1,075.00p 1455
17/08/2022 1,075.00p 1,100.00p 1,063.00p 1,075.00p 1332
16/08/2022 1,050.00p 1,093.00p 1,050.00p 1,075.00p 2528
15/08/2022 1,020.00p 1,090.00p 1,010.00p 1,050.00p 12584

*Close Price adjusted for both dividends and splits