Cropper (James) (CRPR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/11/2020 820.00p 827.49p 795.00p 820.00p 2568
02/11/2020 880.00p 880.00p 781.00p 820.00p 3090
30/10/2020 880.00p 880.00p 855.00p 880.00p 55
29/10/2020 905.00p 905.00p 880.00p 880.00p 1300
28/10/2020 935.00p 935.00p 880.00p 905.00p 855
27/10/2020 935.00p 935.00p 905.00p 935.00p 68
26/10/2020 935.00p 935.00p 904.00p 935.00p 450
23/10/2020 925.00p 937.00p 910.00p 935.00p 1902
22/10/2020 930.00p 934.00p 915.51p 925.00p 755
21/10/2020 930.00p 960.00p 930.00p 930.00p 100
20/10/2020 925.00p 960.00p 925.00p 930.00p 815
19/10/2020 900.00p 950.00p 900.00p 925.00p 2200
16/10/2020 940.00p 950.00p 865.00p 900.00p 1320
15/10/2020 940.00p 950.00p 940.00p 940.00p 0
14/10/2020 990.00p 999.60p 950.00p 950.00p 6112
13/10/2020 880.00p 990.00p 880.00p 990.00p 2921
12/10/2020 880.00p 929.00p 840.00p 880.00p 805
09/10/2020 880.00p 880.00p 855.55p 880.00p 657
08/10/2020 860.00p 930.00p 820.00p 880.00p 2755
07/10/2020 860.00p 860.00p 832.10p 860.00p 35632
06/10/2020 860.00p 899.00p 832.10p 860.00p 1660
05/10/2020 860.00p 874.00p 845.00p 860.00p 16345
02/10/2020 860.00p 874.00p 831.00p 860.00p 427
01/10/2020 860.00p 860.00p 860.00p 860.00p 0
30/09/2020 860.00p 860.00p 838.40p 860.00p 200
29/09/2020 860.00p 880.00p 856.00p 860.00p 14589
28/09/2020 865.00p 890.00p 856.00p 865.00p 20357
25/09/2020 885.00p 885.00p 861.00p 865.00p 1000
24/09/2020 885.00p 910.00p 885.00p 885.00p 876
23/09/2020 885.00p 885.00p 885.00p 885.00p 0
22/09/2020 885.00p 885.00p 850.00p 885.00p 700
21/09/2020 885.00p 916.50p 856.00p 885.00p 1256
18/09/2020 850.00p 915.00p 850.00p 872.50p 1617
17/09/2020 850.00p 890.00p 850.00p 850.00p 10
16/09/2020 850.00p 895.00p 850.00p 850.00p 4234
15/09/2020 850.00p 850.00p 850.00p 850.00p 0
14/09/2020 850.00p 874.49p 850.00p 850.00p 2509
11/09/2020 850.00p 850.00p 818.00p 850.00p 3571
10/09/2020 870.00p 875.00p 808.00p 850.00p 33896
09/09/2020 915.00p 915.00p 851.00p 885.00p 850
08/09/2020 950.00p 950.00p 900.00p 915.00p 563
07/09/2020 950.00p 950.00p 900.00p 950.00p 125
04/09/2020 950.00p 950.00p 900.00p 950.00p 1275
03/09/2020 950.00p 958.00p 950.00p 950.00p 2
02/09/2020 950.00p 950.00p 900.00p 950.00p 188
01/09/2020 950.00p 960.00p 950.00p 950.00p 215
31/08/2020 950.00p 990.00p 916.00p 950.00p 792
28/08/2020 950.00p 990.00p 916.00p 950.00p 792
27/08/2020 950.00p 1,000.00p 950.00p 950.00p 393
26/08/2020 950.00p 950.00p 950.00p 950.00p 50
25/08/2020 950.00p 965.00p 900.00p 950.00p 749
24/08/2020 950.00p 950.00p 950.00p 950.00p 0
21/08/2020 950.00p 1,000.00p 900.00p 950.00p 1083
20/08/2020 950.00p 950.00p 950.00p 950.00p 0
19/08/2020 950.00p 969.00p 916.00p 950.00p 757
18/08/2020 950.00p 950.00p 950.00p 950.00p 8000
17/08/2020 950.00p 950.00p 950.00p 950.00p 1500
14/08/2020 950.00p 950.00p 916.00p 950.00p 104
13/08/2020 950.00p 1,000.00p 950.00p 950.00p 64
12/08/2020 950.00p 1,000.00p 916.00p 950.00p 464
11/08/2020 950.00p 975.00p 900.00p 950.00p 13386
10/08/2020 950.00p 960.00p 950.00p 950.00p 400
07/08/2020 950.00p 950.00p 950.00p 950.00p 0
06/08/2020 950.00p 950.00p 940.00p 950.00p 15009
05/08/2020 950.00p 1,000.00p 950.00p 950.00p 698
04/08/2020 950.00p 969.00p 950.00p 950.00p 3075
03/08/2020 950.00p 969.00p 950.00p 950.00p 2028
31/07/2020 950.00p 950.00p 950.00p 950.00p 0
30/07/2020 950.00p 950.00p 950.00p 950.00p 0
29/07/2020 950.00p 974.00p 910.00p 950.00p 1331
28/07/2020 1,035.00p 1,035.00p 1,000.00p 1,025.00p 1300
27/07/2020 1,035.00p 1,042.50p 1,035.00p 1,035.00p 1102
24/07/2020 1,060.00p 1,060.00p 1,020.00p 1,035.00p 3
23/07/2020 1,060.00p 1,060.00p 1,020.00p 1,060.00p 200
22/07/2020 1,075.00p 1,100.00p 1,037.50p 1,060.00p 287
21/07/2020 1,075.00p 1,075.00p 1,050.00p 1,075.00p 316
20/07/2020 1,075.00p 1,075.00p 1,040.00p 1,075.00p 592
17/07/2020 1,125.00p 1,125.00p 1,075.00p 1,075.00p 1232
16/07/2020 1,125.00p 1,125.00p 1,100.00p 1,125.00p 2
15/07/2020 1,125.00p 1,150.00p 1,125.00p 1,125.00p 0
14/07/2020 1,150.00p 1,150.00p 1,100.00p 1,150.00p 225
13/07/2020 1,150.00p 1,150.00p 1,100.00p 1,150.00p 746
10/07/2020 1,150.00p 1,150.00p 1,100.00p 1,150.00p 1177
09/07/2020 1,150.00p 1,150.00p 1,113.00p 1,150.00p 5525
08/07/2020 1,150.00p 1,155.00p 1,100.00p 1,150.00p 280
07/07/2020 1,150.00p 1,165.00p 1,122.22p 1,150.00p 1414
06/07/2020 1,150.00p 1,165.00p 1,140.00p 1,150.00p 836
03/07/2020 1,100.00p 1,200.00p 1,050.00p 1,150.00p 5537
02/07/2020 1,100.00p 1,100.00p 1,100.00p 1,100.00p 53
01/07/2020 1,100.00p 1,150.00p 1,100.00p 1,100.00p 957
30/06/2020 1,105.00p 1,130.00p 1,100.00p 1,100.00p 1064
29/06/2020 1,110.00p 1,119.00p 1,095.60p 1,105.00p 116
26/06/2020 1,115.00p 1,150.00p 1,085.00p 1,110.00p 1041
25/06/2020 1,135.00p 1,135.00p 1,105.00p 1,115.00p 700
24/06/2020 1,145.00p 1,168.00p 1,128.00p 1,140.00p 6161
23/06/2020 1,135.00p 1,170.00p 1,135.00p 1,145.00p 3257
22/06/2020 1,100.00p 1,112.00p 1,100.00p 1,100.00p 95
19/06/2020 1,100.00p 1,115.00p 1,100.00p 1,100.00p 1291
18/06/2020 1,100.00p 1,105.00p 1,088.00p 1,100.00p 1412
17/06/2020 1,100.00p 1,100.00p 1,087.00p 1,100.00p 96
16/06/2020 1,100.00p 1,135.00p 1,076.00p 1,100.00p 1007
15/06/2020 1,055.00p 1,100.00p 1,055.00p 1,100.00p 1752
12/06/2020 1,075.00p 1,100.00p 1,057.00p 1,075.00p 1401
11/06/2020 1,105.00p 1,105.00p 1,050.00p 1,075.00p 1690
10/06/2020 1,100.00p 1,105.00p 1,100.00p 1,105.00p 0
09/06/2020 1,060.00p 1,120.00p 1,060.00p 1,100.00p 794
08/06/2020 1,020.00p 1,075.00p 1,010.11p 1,060.00p 1868
05/06/2020 995.00p 1,040.00p 995.00p 995.00p 47
04/06/2020 990.00p 1,040.00p 976.55p 995.00p 4171
03/06/2020 990.00p 1,024.49p 950.00p 990.00p 5906
02/06/2020 990.00p 990.00p 950.00p 990.00p 960
01/06/2020 1,015.00p 1,030.00p 990.00p 990.00p 3971
29/05/2020 950.00p 1,030.00p 921.21p 1,015.00p 1169
28/05/2020 950.00p 975.00p 920.00p 950.00p 2054
27/05/2020 950.00p 950.00p 920.00p 950.00p 2502
26/05/2020 935.00p 950.00p 925.00p 950.00p 2092
25/05/2020 935.00p 945.00p 918.51p 935.00p 991
22/05/2020 935.00p 945.00p 918.51p 935.00p 991
21/05/2020 935.00p 945.00p 918.51p 935.00p 677
20/05/2020 935.00p 945.00p 918.51p 935.00p 689
19/05/2020 935.00p 935.00p 918.51p 935.00p 1110
18/05/2020 935.00p 935.00p 917.00p 935.00p 1520
15/05/2020 935.00p 935.00p 905.00p 935.00p 1661
14/05/2020 935.00p 935.00p 917.00p 935.00p 1563
13/05/2020 935.00p 935.00p 900.00p 935.00p 2272
12/05/2020 935.00p 935.00p 916.00p 935.00p 1655
11/05/2020 935.00p 945.00p 915.00p 935.00p 1838
08/05/2020 925.00p 935.00p 925.00p 935.00p 715
07/05/2020 925.00p 935.00p 925.00p 935.00p 715
06/05/2020 925.00p 925.00p 900.00p 925.00p 40500
05/05/2020 900.00p 950.00p 900.00p 925.00p 2575
04/05/2020 900.00p 950.00p 900.00p 900.00p 970
01/05/2020 900.00p 950.00p 855.00p 900.00p 1751
30/04/2020 925.00p 950.00p 902.79p 915.00p 910
29/04/2020 925.00p 950.00p 925.00p 925.00p 507
28/04/2020 925.00p 925.00p 907.31p 925.00p 33484
27/04/2020 905.00p 950.00p 860.00p 925.00p 1789
24/04/2020 925.00p 940.00p 873.50p 905.00p 747
23/04/2020 925.00p 950.00p 900.00p 925.00p 1411
22/04/2020 925.00p 937.49p 925.00p 925.00p 1871
21/04/2020 925.00p 925.00p 905.00p 925.00p 1380
20/04/2020 925.00p 941.67p 905.00p 925.00p 566
17/04/2020 880.00p 925.00p 852.00p 925.00p 14566
16/04/2020 850.00p 880.00p 848.19p 880.00p 87424
15/04/2020 865.00p 870.00p 850.00p 850.00p 1111
14/04/2020 835.00p 870.00p 835.00p 865.00p 2274
13/04/2020 800.00p 870.00p 780.00p 820.00p 957
10/04/2020 800.00p 870.00p 780.00p 820.00p 957
09/04/2020 800.00p 870.00p 780.00p 820.00p 957
08/04/2020 685.00p 850.00p 685.00p 800.00p 4333
07/04/2020 685.00p 697.00p 672.51p 685.00p 2537
06/04/2020 685.00p 685.00p 684.49p 685.00p 1221
03/04/2020 685.00p 685.00p 670.00p 685.00p 827
02/04/2020 685.00p 694.00p 650.00p 685.00p 4598
01/04/2020 720.00p 729.00p 670.00p 685.00p 3356
31/03/2020 715.00p 730.00p 680.00p 730.00p 4895
30/03/2020 725.00p 725.48p 700.00p 715.00p 4959
27/03/2020 725.00p 730.00p 725.00p 725.00p 1033
26/03/2020 725.00p 725.00p 725.00p 725.00p 0
25/03/2020 700.00p 734.00p 700.00p 725.00p 2839
24/03/2020 712.50p 715.00p 580.00p 700.00p 5149
23/03/2020 830.00p 830.00p 690.00p 712.50p 852
20/03/2020 825.00p 846.00p 810.00p 832.50p 881
19/03/2020 825.00p 825.00p 800.00p 825.00p 687
18/03/2020 880.00p 890.00p 800.00p 825.00p 2736
17/03/2020 915.00p 915.00p 880.00p 880.00p 600
16/03/2020 915.00p 915.00p 860.00p 915.00p 1318
13/03/2020 965.00p 965.00p 900.00p 915.00p 2175
12/03/2020 980.00p 980.00p 930.00p 965.00p 1435
11/03/2020 1,005.00p 1,005.00p 988.00p 1,005.00p 64
10/03/2020 970.00p 1,005.00p 970.00p 1,005.00p 4056
09/03/2020 1,025.00p 1,025.00p 930.00p 965.00p 7029
06/03/2020 1,025.00p 1,055.00p 1,000.00p 1,050.00p 6774
05/03/2020 1,105.00p 1,108.00p 1,025.00p 1,030.00p 2617
04/03/2020 1,105.00p 1,120.00p 1,070.00p 1,105.00p 4287
03/03/2020 1,055.00p 1,121.80p 1,020.00p 1,105.00p 10453
02/03/2020 1,130.00p 1,138.00p 1,030.00p 1,055.00p 7291
28/02/2020 1,215.00p 1,215.00p 1,110.00p 1,130.00p 2569
27/02/2020 1,240.00p 1,249.00p 1,215.00p 1,215.00p 2789
26/02/2020 1,285.00p 1,285.00p 1,230.00p 1,245.00p 2484
25/02/2020 1,310.00p 1,310.00p 1,285.00p 1,285.00p 2000
24/02/2020 1,310.00p 1,315.00p 1,290.00p 1,310.00p 1007
21/02/2020 1,305.00p 1,320.00p 1,305.00p 1,310.00p 2500
20/02/2020 1,310.00p 1,318.00p 1,296.00p 1,305.00p 1382
19/02/2020 1,315.00p 1,320.00p 1,295.00p 1,310.00p 2292
18/02/2020 1,315.00p 1,315.00p 1,315.00p 1,315.00p 2815
17/02/2020 1,320.00p 1,320.00p 1,290.00p 1,315.00p 2991
14/02/2020 1,320.00p 1,320.00p 1,300.00p 1,320.00p 1211
13/02/2020 1,320.00p 1,330.00p 1,300.00p 1,320.00p 2557
12/02/2020 1,320.00p 1,330.00p 1,312.00p 1,320.00p 1760
11/02/2020 1,320.00p 1,334.00p 1,310.00p 1,320.00p 16784
10/02/2020 1,320.00p 1,320.00p 1,320.00p 1,320.00p 10000
07/02/2020 1,320.00p 1,330.00p 1,300.00p 1,320.00p 1295
06/02/2020 1,320.00p 1,330.00p 1,316.00p 1,320.00p 704
05/02/2020 1,330.00p 1,330.00p 1,320.00p 1,320.00p 400
04/02/2020 1,335.00p 1,335.00p 1,320.00p 1,330.00p 838
03/02/2020 1,350.00p 1,350.00p 1,320.00p 1,335.00p 2180
31/01/2020 1,350.00p 1,367.00p 1,350.00p 1,350.00p 12051
30/01/2020 1,350.00p 1,350.00p 1,320.00p 1,350.00p 1797
29/01/2020 1,350.00p 1,368.00p 1,335.00p 1,350.00p 287

*Close Price adjusted for both dividends and splits