Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Craneware (CRW) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2017 | 1,277.50p | 1,277.50p | 1,255.00p | 1,277.50p | 1950 |
| 09/02/2017 | 1,277.50p | 1,290.06p | 1,255.00p | 1,277.50p | 77018 |
| 08/02/2017 | 1,277.50p | 1,285.00p | 1,255.00p | 1,277.50p | 4951 |
| 07/02/2017 | 1,277.50p | 1,285.00p | 1,270.75p | 1,277.50p | 2140 |
| 06/02/2017 | 1,285.00p | 1,295.00p | 1,255.00p | 1,277.50p | 10469 |
| 03/02/2017 | 1,285.00p | 1,290.00p | 1,273.00p | 1,285.00p | 2624 |
| 02/02/2017 | 1,277.50p | 1,290.00p | 1,270.00p | 1,285.00p | 12130 |
| 01/02/2017 | 1,297.50p | 1,300.00p | 1,275.00p | 1,280.00p | 1388 |
| 31/01/2017 | 1,302.50p | 1,302.50p | 1,280.00p | 1,297.50p | 3407 |
| 30/01/2017 | 1,307.50p | 1,307.50p | 1,280.00p | 1,302.50p | 2560 |
| 27/01/2017 | 1,307.50p | 1,307.50p | 1,285.00p | 1,305.00p | 575 |
| 26/01/2017 | 1,305.00p | 1,305.00p | 1,285.00p | 1,305.00p | 2734 |
| 25/01/2017 | 1,307.50p | 1,307.50p | 1,285.00p | 1,305.00p | 5085 |
| 24/01/2017 | 1,307.50p | 1,310.00p | 1,285.00p | 1,305.00p | 2281 |
| 23/01/2017 | 1,322.50p | 1,322.50p | 1,290.00p | 1,307.50p | 8564 |
| 20/01/2017 | 1,337.50p | 1,337.50p | 1,295.00p | 1,322.50p | 12198 |
| 19/01/2017 | 1,337.50p | 1,345.00p | 1,325.00p | 1,337.50p | 8005 |
| 18/01/2017 | 1,347.50p | 1,347.50p | 1,337.50p | 1,337.50p | 3889 |
| 17/01/2017 | 1,335.00p | 1,379.70p | 1,330.00p | 1,340.00p | 17670 |
| 16/01/2017 | 1,295.00p | 1,295.00p | 1,277.00p | 1,285.00p | 3000 |
| 13/01/2017 | 1,297.50p | 1,299.00p | 1,277.00p | 1,285.00p | 8545 |
| 12/01/2017 | 1,320.00p | 1,320.00p | 1,290.00p | 1,292.50p | 18322 |
| 11/01/2017 | 1,320.00p | 1,334.00p | 1,300.00p | 1,320.00p | 13590 |
| 10/01/2017 | 1,330.00p | 1,345.00p | 1,300.00p | 1,320.00p | 8085 |
| 09/01/2017 | 1,290.00p | 1,348.33p | 1,285.60p | 1,315.00p | 20947 |
| 06/01/2017 | 1,315.00p | 1,315.00p | 1,240.00p | 1,265.00p | 16583 |
| 05/01/2017 | 1,337.50p | 1,337.50p | 1,290.00p | 1,307.50p | 7106 |
| 04/01/2017 | 1,337.50p | 1,337.50p | 1,320.00p | 1,325.00p | 11631 |
| 03/01/2017 | 1,337.50p | 1,337.50p | 1,315.00p | 1,325.00p | 15031 |
| 30/12/2016 | 1,325.00p | 1,335.00p | 1,324.60p | 1,325.00p | 2960 |
| 29/12/2016 | 1,302.50p | 1,335.00p | 1,288.50p | 1,325.00p | 5121 |
| 28/12/2016 | 1,302.50p | 1,320.00p | 1,285.00p | 1,297.50p | 3554 |
| 23/12/2016 | 1,300.00p | 1,320.00p | 1,275.00p | 1,297.50p | 1700 |
| 22/12/2016 | 1,235.00p | 1,320.00p | 1,235.00p | 1,297.50p | 16338 |
| 21/12/2016 | 1,230.00p | 1,250.00p | 1,230.00p | 1,230.00p | 2132 |
| 20/12/2016 | 1,240.00p | 1,250.00p | 1,225.00p | 1,230.00p | 11576 |
| 19/12/2016 | 1,235.00p | 1,260.00p | 1,230.00p | 1,235.00p | 10242 |
| 16/12/2016 | 1,235.00p | 1,260.00p | 1,235.00p | 1,235.00p | 6055 |
| 15/12/2016 | 1,235.00p | 1,260.00p | 1,234.00p | 1,235.00p | 3935 |
| 14/12/2016 | 1,225.00p | 1,260.00p | 1,225.00p | 1,235.00p | 3363 |
| 13/12/2016 | 1,212.50p | 1,250.00p | 1,178.55p | 1,225.00p | 13509 |
| 12/12/2016 | 1,207.50p | 1,235.00p | 1,207.50p | 1,212.50p | 3685 |
| 09/12/2016 | 1,160.00p | 1,230.00p | 1,157.50p | 1,207.50p | 7764 |
| 08/12/2016 | 1,145.00p | 1,180.00p | 1,130.00p | 1,155.00p | 5677 |
| 07/12/2016 | 1,120.00p | 1,160.00p | 1,120.00p | 1,145.00p | 4267 |
| 06/12/2016 | 1,095.00p | 1,175.00p | 1,095.00p | 1,125.00p | 10799 |
| 05/12/2016 | 1,065.00p | 1,110.00p | 1,065.00p | 1,087.50p | 8311 |
| 02/12/2016 | 1,035.00p | 1,090.00p | 1,035.00p | 1,065.00p | 13656 |
| 01/12/2016 | 1,025.00p | 1,070.00p | 1,010.00p | 1,035.00p | 6881 |
| 30/11/2016 | 1,025.00p | 1,045.00p | 1,025.00p | 1,025.00p | 1919 |
| 29/11/2016 | 1,025.00p | 1,050.00p | 1,010.00p | 1,025.00p | 250664 |
| 28/11/2016 | 995.00p | 1,047.00p | 971.00p | 1,025.00p | 48683 |
| 25/11/2016 | 965.00p | 997.10p | 950.00p | 960.00p | 29109 |
| 24/11/2016 | 980.00p | 980.00p | 950.00p | 965.00p | 22614 |
| 23/11/2016 | 1,037.50p | 1,050.00p | 995.00p | 1,007.50p | 19076 |
| 22/11/2016 | 1,072.50p | 1,088.00p | 1,040.00p | 1,050.00p | 51046 |
| 21/11/2016 | 1,075.00p | 1,100.00p | 1,048.95p | 1,072.50p | 27500 |
| 18/11/2016 | 1,075.00p | 1,100.00p | 1,055.00p | 1,075.00p | 42508 |
| 17/11/2016 | 1,150.00p | 1,150.00p | 1,055.50p | 1,075.00p | 17410 |
| 16/11/2016 | 1,150.00p | 1,150.00p | 1,135.00p | 1,142.50p | 8622 |
| 15/11/2016 | 1,155.00p | 1,165.00p | 1,135.00p | 1,150.00p | 10762 |
| 14/11/2016 | 1,155.00p | 1,165.00p | 1,145.00p | 1,155.00p | 23734 |
| 11/11/2016 | 1,155.00p | 1,160.00p | 1,145.00p | 1,155.00p | 9746 |
| 10/11/2016 | 1,162.50p | 1,168.75p | 1,145.00p | 1,155.00p | 19492 |
| 09/11/2016 | 1,202.50p | 1,202.50p | 1,152.25p | 1,165.00p | 98494 |
| 08/11/2016 | 1,245.00p | 1,245.00p | 1,230.00p | 1,240.00p | 11629 |
| 07/11/2016 | 1,247.50p | 1,262.71p | 1,220.02p | 1,232.50p | 7987 |
| 04/11/2016 | 1,240.00p | 1,251.00p | 1,232.00p | 1,247.50p | 5748 |
| 03/11/2016 | 1,237.50p | 1,250.00p | 1,232.00p | 1,240.00p | 13320 |
| 02/11/2016 | 1,232.50p | 1,250.00p | 1,220.25p | 1,237.50p | 10000 |
| 01/11/2016 | 1,232.50p | 1,245.00p | 1,220.25p | 1,232.50p | 8668 |
| 31/10/2016 | 1,237.50p | 1,240.00p | 1,215.00p | 1,232.50p | 7578 |
| 28/10/2016 | 1,242.50p | 1,250.00p | 1,225.77p | 1,237.50p | 68738 |
| 27/10/2016 | 1,245.00p | 1,245.00p | 1,230.00p | 1,242.50p | 7209 |
| 26/10/2016 | 1,252.50p | 1,262.00p | 1,235.00p | 1,245.00p | 106373 |
| 25/10/2016 | 1,245.00p | 1,252.50p | 1,230.00p | 1,252.50p | 24041 |
| 24/10/2016 | 1,270.00p | 1,271.20p | 1,240.00p | 1,245.00p | 9427 |
| 21/10/2016 | 1,270.00p | 1,270.00p | 1,262.00p | 1,270.00p | 4480 |
| 20/10/2016 | 1,270.00p | 1,284.00p | 1,257.99p | 1,270.00p | 3420 |
| 19/10/2016 | 1,270.00p | 1,289.50p | 1,270.00p | 1,270.00p | 2991 |
| 18/10/2016 | 1,270.00p | 1,284.00p | 1,250.00p | 1,270.00p | 2976 |
| 17/10/2016 | 1,270.00p | 1,290.00p | 1,253.00p | 1,270.00p | 10647 |
| 14/10/2016 | 1,277.50p | 1,289.85p | 1,260.00p | 1,270.00p | 7978 |
| 13/10/2016 | 1,277.50p | 1,288.00p | 1,271.25p | 1,277.50p | 14907 |
| 12/10/2016 | 1,277.50p | 1,286.00p | 1,265.00p | 1,277.50p | 5925 |
| 11/10/2016 | 1,270.00p | 1,290.00p | 1,270.00p | 1,277.50p | 21370 |
| 10/10/2016 | 1,260.00p | 1,290.00p | 1,255.10p | 1,270.00p | 48398 |
| 07/10/2016 | 1,235.00p | 1,280.00p | 1,225.00p | 1,260.00p | 12997 |
| 06/10/2016 | 1,235.00p | 1,255.00p | 1,216.97p | 1,235.00p | 22070 |
| 05/10/2016 | 1,260.00p | 1,260.00p | 1,210.00p | 1,235.00p | 122280 |
| 04/10/2016 | 1,272.50p | 1,289.25p | 1,245.00p | 1,260.00p | 17176 |
| 03/10/2016 | 1,272.50p | 1,272.50p | 1,250.00p | 1,272.50p | 4695 |
| 30/09/2016 | 1,275.00p | 1,275.00p | 1,255.00p | 1,272.50p | 6489 |
| 29/09/2016 | 1,277.50p | 1,280.00p | 1,200.00p | 1,277.50p | 1981 |
| 28/09/2016 | 1,277.50p | 1,280.00p | 1,255.00p | 1,277.50p | 7599 |
| 27/09/2016 | 1,280.00p | 1,287.90p | 1,255.00p | 1,277.50p | 4051 |
| 26/09/2016 | 1,315.00p | 1,315.00p | 1,255.00p | 1,280.00p | 12091 |
| 23/09/2016 | 1,320.00p | 1,331.20p | 1,300.00p | 1,315.00p | 8593 |
| 22/09/2016 | 1,320.00p | 1,340.00p | 1,300.00p | 1,320.00p | 15677 |
| 21/09/2016 | 1,290.00p | 1,335.60p | 1,290.00p | 1,320.00p | 18217 |
| 20/09/2016 | 1,230.00p | 1,309.10p | 1,230.00p | 1,287.50p | 25229 |
| 19/09/2016 | 1,197.50p | 1,229.87p | 1,180.00p | 1,220.00p | 46199 |
| 16/09/2016 | 1,202.50p | 1,210.00p | 1,180.00p | 1,197.50p | 40875 |
| 15/09/2016 | 1,192.50p | 1,214.65p | 1,180.00p | 1,202.50p | 24173 |
| 14/09/2016 | 1,182.50p | 1,215.00p | 1,182.50p | 1,192.50p | 3413 |
| 13/09/2016 | 1,177.50p | 1,195.00p | 1,177.50p | 1,182.50p | 80055 |
| 12/09/2016 | 1,190.00p | 1,200.00p | 1,175.00p | 1,177.50p | 89009 |
| 09/09/2016 | 1,107.50p | 1,210.00p | 1,101.15p | 1,190.00p | 13237 |
| 08/09/2016 | 1,045.00p | 1,120.00p | 1,040.75p | 1,107.50p | 12937 |
| 07/09/2016 | 1,045.00p | 1,070.00p | 1,030.00p | 1,045.00p | 19026 |
| 06/09/2016 | 1,055.00p | 1,080.00p | 1,030.00p | 1,045.00p | 16654 |
| 05/09/2016 | 1,022.50p | 1,050.00p | 1,015.00p | 1,030.00p | 11374 |
| 02/09/2016 | 1,015.00p | 1,040.50p | 998.00p | 1,022.50p | 99210 |
| 01/09/2016 | 1,027.50p | 1,045.00p | 991.00p | 1,015.00p | 22533 |
| 31/08/2016 | 1,037.50p | 1,045.00p | 1,026.00p | 1,027.50p | 28421 |
| 30/08/2016 | 1,037.50p | 1,060.00p | 1,020.00p | 1,037.50p | 21280 |
| 26/08/2016 | 1,037.50p | 1,037.50p | 1,015.00p | 1,037.50p | 2567 |
| 25/08/2016 | 1,037.50p | 1,055.00p | 1,035.00p | 1,037.50p | 14922 |
| 24/08/2016 | 1,037.50p | 1,044.00p | 1,020.00p | 1,037.50p | 1028 |
| 23/08/2016 | 1,045.00p | 1,045.00p | 1,020.00p | 1,037.50p | 2150 |
| 22/08/2016 | 1,050.00p | 1,070.00p | 1,030.00p | 1,050.00p | 3130 |
| 19/08/2016 | 1,080.00p | 1,080.00p | 1,030.00p | 1,050.00p | 7318 |
| 18/08/2016 | 1,080.00p | 1,080.00p | 1,075.50p | 1,080.00p | 6790 |
| 17/08/2016 | 1,080.00p | 1,080.00p | 1,060.00p | 1,080.00p | 7676 |
| 16/08/2016 | 1,087.50p | 1,100.00p | 1,065.00p | 1,080.00p | 14332 |
| 15/08/2016 | 1,102.50p | 1,110.00p | 1,070.00p | 1,087.50p | 20926 |
| 12/08/2016 | 1,097.50p | 1,109.45p | 1,095.00p | 1,102.50p | 12941 |
| 11/08/2016 | 1,082.50p | 1,125.00p | 1,082.50p | 1,092.50p | 26760 |
| 10/08/2016 | 1,057.50p | 1,085.00p | 1,057.50p | 1,080.00p | 9984 |
| 09/08/2016 | 1,050.00p | 1,065.00p | 1,050.00p | 1,057.50p | 4701 |
| 08/08/2016 | 1,025.00p | 1,068.50p | 1,025.00p | 1,050.00p | 9297 |
| 05/08/2016 | 1,015.00p | 1,040.00p | 1,010.00p | 1,025.00p | 9385 |
| 04/08/2016 | 1,020.00p | 1,030.00p | 1,005.00p | 1,015.00p | 8580 |
| 03/08/2016 | 1,047.50p | 1,058.00p | 1,005.00p | 1,020.00p | 11042 |
| 02/08/2016 | 992.50p | 1,079.00p | 992.50p | 1,047.50p | 29781 |
| 01/08/2016 | 942.50p | 1,005.00p | 942.50p | 992.50p | 18603 |
| 29/07/2016 | 942.50p | 955.00p | 942.50p | 942.50p | 4995 |
| 28/07/2016 | 947.50p | 955.00p | 942.50p | 942.50p | 3761 |
| 27/07/2016 | 947.50p | 960.00p | 936.00p | 947.50p | 56641 |
| 26/07/2016 | 955.00p | 964.90p | 947.50p | 947.50p | 3803 |
| 25/07/2016 | 942.50p | 965.00p | 942.50p | 955.00p | 9132 |
| 22/07/2016 | 942.50p | 955.00p | 942.50p | 942.50p | 2133 |
| 21/07/2016 | 882.50p | 955.00p | 882.50p | 942.50p | 20357 |
| 20/07/2016 | 872.50p | 895.00p | 872.50p | 882.50p | 41608 |
| 19/07/2016 | 872.50p | 885.00p | 872.50p | 872.50p | 5650 |
| 18/07/2016 | 872.50p | 885.00p | 872.50p | 872.50p | 4332 |
| 15/07/2016 | 872.50p | 885.00p | 872.50p | 872.50p | 35742 |
| 14/07/2016 | 872.50p | 885.00p | 872.50p | 872.50p | 526944 |
| 13/07/2016 | 872.50p | 885.00p | 872.50p | 872.50p | 1138 |
| 12/07/2016 | 857.50p | 884.93p | 857.50p | 872.50p | 98970 |
| 11/07/2016 | 855.00p | 865.00p | 855.00p | 857.50p | 12125 |
| 08/07/2016 | 855.00p | 865.00p | 853.00p | 855.00p | 3026 |
| 07/07/2016 | 840.00p | 860.00p | 830.00p | 855.00p | 8110 |
| 06/07/2016 | 837.50p | 855.00p | 825.00p | 840.00p | 10417 |
| 05/07/2016 | 795.00p | 815.00p | 795.00p | 795.00p | 3442 |
| 04/07/2016 | 782.50p | 814.88p | 782.50p | 795.00p | 18830 |
| 01/07/2016 | 782.50p | 793.00p | 782.50p | 782.50p | 10574 |
| 30/06/2016 | 782.50p | 795.00p | 782.50p | 782.50p | 46292 |
| 29/06/2016 | 782.50p | 795.00p | 782.50p | 782.50p | 20205 |
| 28/06/2016 | 782.50p | 795.00p | 772.00p | 782.50p | 44722 |
| 27/06/2016 | 782.50p | 790.00p | 771.00p | 782.50p | 1594 |
| 24/06/2016 | 780.00p | 790.00p | 767.50p | 782.50p | 2899 |
| 23/06/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 22/06/2016 | 792.50p | 810.00p | 790.00p | 792.50p | 1186 |
| 21/06/2016 | 792.50p | 810.00p | 775.00p | 792.50p | 3123 |
| 20/06/2016 | 792.50p | 809.00p | 780.00p | 792.50p | 2060 |
| 17/06/2016 | 792.50p | 797.00p | 780.00p | 792.50p | 4474 |
| 16/06/2016 | 792.50p | 810.00p | 782.50p | 792.50p | 10165 |
| 15/06/2016 | 792.50p | 810.00p | 785.00p | 792.50p | 39548 |
| 14/06/2016 | 795.00p | 814.00p | 795.00p | 795.00p | 472 |
| 13/06/2016 | 795.00p | 800.00p | 795.00p | 795.00p | 6745 |
| 10/06/2016 | 795.00p | 815.00p | 795.00p | 795.00p | 33195 |
| 09/06/2016 | 795.00p | 807.00p | 775.00p | 795.00p | 400 |
| 08/06/2016 | 795.00p | 814.00p | 795.00p | 795.00p | 6600 |
| 07/06/2016 | 795.00p | 795.00p | 793.10p | 795.00p | 18243 |
| 06/06/2016 | 795.00p | 814.86p | 795.00p | 795.00p | 5122 |
| 03/06/2016 | 795.00p | 814.75p | 795.00p | 795.00p | 2649 |
| 02/06/2016 | 795.00p | 814.66p | 795.00p | 795.00p | 2402 |
| 01/06/2016 | 795.00p | 811.40p | 794.00p | 795.00p | 158444 |
| 31/05/2016 | 795.00p | 811.95p | 795.00p | 795.00p | 6525 |
| 27/05/2016 | 795.00p | 811.40p | 795.00p | 795.00p | 280 |
| 26/05/2016 | 795.00p | 811.40p | 793.10p | 810.00p | 5820 |
| 25/05/2016 | 795.00p | 811.66p | 793.10p | 795.00p | 15529 |
| 24/05/2016 | 795.00p | 815.00p | 795.00p | 795.00p | 1875 |
| 23/05/2016 | 795.00p | 815.00p | 775.00p | 795.00p | 11608 |
| 20/05/2016 | 795.00p | 795.00p | 777.00p | 795.00p | 6650 |
| 19/05/2016 | 795.00p | 815.00p | 786.20p | 795.00p | 4569 |
| 18/05/2016 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
| 17/05/2016 | 795.00p | 810.00p | 783.00p | 795.00p | 1670 |
| 16/05/2016 | 795.00p | 810.00p | 795.00p | 795.00p | 695 |
| 13/05/2016 | 795.00p | 810.00p | 783.00p | 795.00p | 87 |
| 12/05/2016 | 795.00p | 795.00p | 783.00p | 795.00p | 1205 |
| 11/05/2016 | 795.00p | 810.00p | 783.00p | 795.00p | 3170 |
| 10/05/2016 | 795.00p | 805.00p | 795.00p | 795.00p | 849 |
| 09/05/2016 | 795.00p | 800.00p | 782.00p | 795.00p | 5445 |
| 06/05/2016 | 795.00p | 800.00p | 795.00p | 795.00p | 275 |
| 05/05/2016 | 795.00p | 800.00p | 781.40p | 795.00p | 12826 |
| 04/05/2016 | 795.00p | 814.00p | 780.00p | 795.00p | 8688 |
| 03/05/2016 | 795.00p | 800.00p | 795.00p | 795.00p | 2097 |
| 29/04/2016 | 795.00p | 814.00p | 780.00p | 795.00p | 4013 |
*Close Price adjusted for both dividends and splits