Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/08/2022 1,010.00p 1,060.00p 1,002.55p 1,015.00p 6634
11/08/2022 1,010.00p 1,010.00p 995.00p 1,010.00p 967
10/08/2022 1,000.00p 1,015.00p 979.00p 1,010.00p 9046
09/08/2022 1,000.00p 1,023.00p 1,000.00p 1,005.00p 1090
08/08/2022 1,055.00p 1,055.00p 960.00p 1,010.00p 4950
05/08/2022 1,055.00p 1,070.00p 1,030.00p 1,055.00p 517
04/08/2022 1,055.00p 1,072.50p 1,035.00p 1,055.00p 389
03/08/2022 1,085.00p 1,109.00p 1,000.00p 1,055.00p 6340
02/08/2022 1,120.00p 1,127.00p 1,070.50p 1,075.00p 1823
01/08/2022 1,120.00p 1,130.00p 1,120.00p 1,120.00p 1412
29/07/2022 1,120.00p 1,135.00p 1,117.00p 1,120.00p 53
28/07/2022 1,035.00p 1,140.00p 1,000.00p 1,120.00p 13700
27/07/2022 945.00p 1,050.00p 945.00p 1,035.00p 6817
26/07/2022 925.00p 968.50p 925.00p 945.00p 9579
25/07/2022 915.00p 949.00p 905.00p 925.00p 4190
22/07/2022 885.00p 947.00p 885.00p 915.00p 4896
21/07/2022 885.00p 899.00p 875.50p 885.00p 5493
20/07/2022 885.00p 893.75p 875.40p 885.00p 1387
19/07/2022 885.00p 894.00p 885.00p 885.00p 377
18/07/2022 885.00p 895.00p 885.00p 885.00p 465
15/07/2022 900.00p 900.00p 841.50p 885.00p 2036
14/07/2022 945.00p 970.00p 881.00p 905.00p 3139
13/07/2022 945.00p 945.00p 922.00p 945.00p 591
12/07/2022 945.00p 959.00p 917.00p 945.00p 5750
11/07/2022 945.00p 945.00p 915.00p 945.00p 1945
08/07/2022 895.00p 959.00p 895.00p 945.00p 16864
07/07/2022 870.00p 925.00p 865.00p 895.00p 17548
06/07/2022 835.00p 855.00p 825.00p 855.00p 7220
05/07/2022 835.00p 844.00p 825.40p 835.00p 1618
04/07/2022 890.00p 890.00p 835.00p 835.00p 3112
01/07/2022 890.00p 894.00p 880.00p 890.00p 793
30/06/2022 910.00p 910.00p 880.00p 890.00p 2719
29/06/2022 910.00p 920.00p 910.00p 910.00p 1392
28/06/2022 935.00p 949.00p 900.00p 910.00p 11933
27/06/2022 990.00p 995.00p 925.00p 935.00p 6646
24/06/2022 1,015.00p 1,015.00p 960.00p 990.00p 3460
23/06/2022 1,050.00p 1,050.00p 980.00p 1,015.00p 19081
22/06/2022 1,035.00p 1,050.00p 1,000.00p 1,050.00p 1946
21/06/2022 1,040.00p 1,070.00p 985.00p 1,035.00p 2731
20/06/2022 1,000.00p 1,006.00p 955.00p 965.00p 4189
17/06/2022 1,000.00p 1,016.25p 1,000.00p 1,000.00p 371
16/06/2022 975.00p 1,030.00p 950.00p 1,000.00p 2613
15/06/2022 975.00p 997.00p 975.00p 975.00p 190
14/06/2022 1,025.00p 1,026.00p 975.00p 975.00p 3362
13/06/2022 1,070.00p 1,070.00p 1,001.00p 1,025.00p 1950
10/06/2022 1,055.00p 1,070.00p 1,041.00p 1,070.00p 2021
09/06/2022 1,060.00p 1,070.00p 1,036.60p 1,070.00p 12087
08/06/2022 1,060.00p 1,100.00p 1,060.00p 1,060.00p 402
07/06/2022 1,115.00p 1,115.00p 1,040.00p 1,060.00p 15642
06/06/2022 1,115.00p 1,115.00p 1,095.00p 1,115.00p 171
03/06/2022 1,110.00p 1,115.00p 1,070.00p 1,115.00p 4471
02/06/2022 1,110.00p 1,115.00p 1,070.00p 1,115.00p 4471
01/06/2022 1,110.00p 1,115.00p 1,070.00p 1,115.00p 2471
31/05/2022 1,125.00p 1,125.00p 1,100.00p 1,110.00p 1297
30/05/2022 1,125.00p 1,125.00p 1,100.00p 1,125.00p 1000
27/05/2022 1,125.00p 1,138.00p 1,109.00p 1,125.00p 896
26/05/2022 1,110.00p 1,125.00p 1,110.00p 1,125.00p 0
25/05/2022 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
24/05/2022 1,110.00p 1,150.00p 1,110.00p 1,110.00p 83
23/05/2022 1,110.00p 1,144.00p 1,075.00p 1,110.00p 5732
20/05/2022 1,110.00p 1,148.00p 1,101.00p 1,110.00p 778

*Close Price adjusted for both dividends and splits