Craneware (CRW) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Craneware

Date Open High Low Close* Volume
29/09/2014 515.00p 518.00p 515.00p 515.00p 5167
26/09/2014 515.00p 516.00p 510.50p 515.00p 308234
25/09/2014 515.00p 516.00p 515.00p 515.00p 3890
24/09/2014 520.00p 522.00p 510.00p 515.00p 6025
23/09/2014 522.50p 524.00p 522.50p 522.50p 7460
22/09/2014 522.50p 524.90p 515.00p 522.50p 57519
19/09/2014 522.50p 525.00p 522.50p 522.50p 5144
18/09/2014 522.50p 525.00p 515.00p 522.50p 1815
17/09/2014 522.50p 528.00p 522.50p 522.50p 843
16/09/2014 520.00p 528.24p 510.00p 522.50p 34405
15/09/2014 517.50p 519.00p 517.00p 517.50p 6101
12/09/2014 517.50p 519.00p 510.00p 517.50p 3805
11/09/2014 517.50p 519.00p 513.37p 517.50p 11554
10/09/2014 517.50p 523.00p 513.37p 517.50p 944
09/09/2014 517.50p 517.50p 513.50p 517.50p 860
08/09/2014 517.50p 517.50p 512.93p 517.50p 3695
05/09/2014 517.50p 517.50p 517.50p 517.50p 0
04/09/2014 517.50p 517.50p 513.60p 517.50p 732
03/09/2014 520.00p 520.00p 510.10p 517.50p 7350
02/09/2014 520.00p 520.00p 515.00p 520.00p 4450
01/09/2014 520.00p 520.00p 510.00p 520.00p 11723
29/08/2014 520.00p 520.00p 520.00p 520.00p 0
28/08/2014 520.00p 520.00p 510.00p 520.00p 10573
27/08/2014 520.00p 520.00p 510.00p 520.00p 1990
26/08/2014 520.00p 520.00p 516.00p 520.00p 690
22/08/2014 520.00p 520.00p 517.00p 520.00p 2958
21/08/2014 520.00p 520.00p 520.00p 520.00p 0
20/08/2014 522.50p 522.50p 515.00p 520.00p 6276
19/08/2014 522.50p 527.00p 516.00p 522.50p 1592
18/08/2014 522.50p 522.50p 515.08p 522.50p 1986
15/08/2014 527.50p 527.50p 527.50p 527.50p 0
14/08/2014 527.50p 527.50p 515.12p 527.50p 13426
13/08/2014 527.50p 527.50p 523.75p 527.50p 2660
12/08/2014 527.50p 536.00p 520.00p 527.50p 21764
11/08/2014 527.50p 527.50p 527.50p 527.50p 0
08/08/2014 527.50p 527.50p 515.12p 527.50p 2135
07/08/2014 527.50p 540.00p 515.05p 527.50p 4386
06/08/2014 527.50p 527.50p 516.00p 527.50p 2000
05/08/2014 527.50p 527.50p 523.75p 527.50p 7230
04/08/2014 527.50p 527.50p 515.05p 527.50p 1592
01/08/2014 527.50p 527.50p 515.00p 527.50p 7167
31/07/2014 527.50p 527.50p 515.01p 527.50p 18410
30/07/2014 527.50p 527.50p 523.75p 527.50p 2550
29/07/2014 527.50p 527.50p 523.75p 527.50p 11891
28/07/2014 527.50p 527.50p 521.25p 527.50p 2750
25/07/2014 527.50p 527.50p 521.25p 527.50p 2339
24/07/2014 527.50p 535.00p 520.00p 527.50p 19003
23/07/2014 527.50p 527.50p 515.00p 527.50p 1264
22/07/2014 527.50p 527.50p 515.00p 527.50p 1925
21/07/2014 527.50p 527.50p 521.25p 527.50p 4433
18/07/2014 527.50p 527.50p 521.25p 527.50p 2350
17/07/2014 527.50p 527.50p 521.25p 527.50p 3640
16/07/2014 527.50p 534.50p 521.25p 527.50p 797650
15/07/2014 527.50p 530.00p 515.02p 527.50p 7540
14/07/2014 530.00p 535.00p 530.00p 530.00p 435
11/07/2014 530.00p 530.00p 525.00p 530.00p 3730
10/07/2014 530.00p 530.00p 527.60p 530.00p 3516
09/07/2014 530.00p 530.00p 527.60p 530.00p 550
08/07/2014 530.00p 530.00p 523.02p 530.00p 359
07/07/2014 530.00p 537.50p 530.00p 530.00p 116768
04/07/2014 537.50p 537.50p 525.00p 530.00p 13790
03/07/2014 537.50p 537.50p 535.00p 537.50p 3241
02/07/2014 537.50p 542.50p 535.05p 537.50p 0
01/07/2014 542.50p 542.50p 535.05p 537.50p 2135
30/06/2014 542.50p 542.50p 536.32p 542.50p 21896
27/06/2014 542.50p 542.50p 539.80p 542.50p 6307
26/06/2014 545.00p 545.00p 536.65p 542.50p 3750
25/06/2014 547.50p 547.50p 535.00p 545.00p 3188
24/06/2014 550.00p 550.00p 545.75p 547.50p 1287
23/06/2014 550.00p 550.00p 540.00p 550.00p 8233
20/06/2014 550.00p 550.00p 548.50p 550.00p 1448
19/06/2014 550.00p 550.00p 550.00p 550.00p 260
18/06/2014 550.00p 550.00p 550.00p 550.00p 12558
17/06/2014 550.00p 550.00p 550.00p 550.00p 1728
16/06/2014 547.50p 562.00p 547.50p 555.00p 14274
13/06/2014 547.50p 560.00p 541.50p 547.50p 80186
12/06/2014 545.00p 555.00p 545.00p 547.50p 3205
11/06/2014 545.00p 555.00p 545.00p 545.00p 102429
10/06/2014 545.00p 546.89p 540.00p 545.00p 7850
09/06/2014 545.00p 553.28p 536.02p 545.00p 180319
06/06/2014 545.00p 545.40p 536.20p 545.00p 1513
05/06/2014 545.00p 547.50p 542.00p 545.00p 10940
04/06/2014 547.50p 547.50p 536.54p 545.00p 7009
03/06/2014 547.50p 547.50p 536.63p 547.50p 30200
02/06/2014 547.50p 547.50p 540.00p 547.50p 6130
30/05/2014 547.50p 547.50p 543.75p 547.50p 2915
29/05/2014 547.50p 548.00p 543.70p 547.50p 5140
28/05/2014 547.50p 547.50p 542.50p 547.50p 3312
27/05/2014 547.50p 547.50p 546.25p 547.50p 326
23/05/2014 547.50p 547.50p 545.00p 547.50p 7230
22/05/2014 547.50p 547.50p 545.00p 547.50p 90
21/05/2014 547.50p 547.50p 545.00p 547.50p 965
20/05/2014 547.50p 554.00p 530.00p 547.50p 0
19/05/2014 547.50p 554.00p 530.00p 547.50p 15411
16/05/2014 547.50p 555.00p 540.00p 547.50p 5574
15/05/2014 547.50p 555.00p 540.00p 547.50p 14535
14/05/2014 547.50p 560.00p 547.50p 547.50p 653
13/05/2014 547.50p 560.00p 538.00p 547.50p 114095
12/05/2014 547.50p 555.00p 547.50p 547.50p 7572
09/05/2014 547.50p 555.00p 540.00p 547.50p 6680
08/05/2014 547.50p 556.00p 546.25p 547.50p 12951
07/05/2014 542.50p 560.00p 542.50p 547.50p 10597
06/05/2014 542.50p 550.00p 539.80p 542.50p 58050
02/05/2014 542.50p 550.00p 542.50p 542.50p 2383
01/05/2014 540.00p 545.00p 537.00p 542.50p 47906
30/04/2014 537.50p 545.00p 537.50p 540.00p 8183
29/04/2014 527.50p 537.50p 525.00p 537.50p 95322
28/04/2014 520.00p 527.50p 520.00p 527.50p 20580
25/04/2014 512.50p 520.00p 505.00p 512.50p 3406
24/04/2014 512.50p 518.00p 505.00p 512.50p 2510
23/04/2014 512.50p 512.50p 505.00p 512.50p 500
22/04/2014 510.00p 515.50p 505.00p 512.50p 7646
17/04/2014 510.00p 511.00p 505.00p 510.00p 2808
16/04/2014 510.00p 510.00p 509.50p 510.00p 579
15/04/2014 510.00p 510.00p 500.00p 510.00p 12937
14/04/2014 520.00p 520.00p 505.50p 510.00p 10725
11/04/2014 532.50p 534.50p 515.00p 520.00p 9735
10/04/2014 540.00p 540.00p 532.50p 532.50p 3243
09/04/2014 540.00p 542.40p 530.00p 540.00p 11586
08/04/2014 540.00p 550.00p 540.00p 540.00p 88902
07/04/2014 540.00p 550.00p 536.00p 550.00p 9812
04/04/2014 540.00p 543.00p 535.00p 540.00p 23390
03/04/2014 540.00p 542.40p 540.00p 540.00p 12622
02/04/2014 540.00p 545.00p 537.87p 540.00p 28012
01/04/2014 527.50p 533.00p 520.30p 527.50p 23855
31/03/2014 527.50p 531.00p 520.30p 527.50p 4141
28/03/2014 527.50p 532.00p 520.30p 527.50p 1415
27/03/2014 527.50p 532.00p 520.30p 527.50p 13242
26/03/2014 525.00p 530.00p 520.00p 527.50p 11382
25/03/2014 527.50p 531.00p 520.30p 527.50p 3836
24/03/2014 527.50p 531.00p 520.30p 527.50p 3054
21/03/2014 527.50p 535.00p 520.00p 527.50p 26995
20/03/2014 527.50p 529.00p 527.50p 527.50p 2030
19/03/2014 527.50p 529.60p 520.00p 527.50p 78600
18/03/2014 545.00p 545.00p 520.00p 527.50p 6800
17/03/2014 550.00p 556.60p 545.00p 545.00p 10715
14/03/2014 582.50p 582.50p 540.00p 550.00p 10813
13/03/2014 585.00p 589.50p 575.00p 582.50p 0
12/03/2014 585.00p 589.50p 575.00p 585.00p 1912
11/03/2014 585.00p 589.80p 575.50p 585.00p 7729
10/03/2014 587.50p 595.00p 575.40p 585.00p 5400
07/03/2014 587.50p 595.00p 587.50p 587.50p 4000
06/03/2014 587.50p 595.00p 575.00p 587.50p 15496
05/03/2014 590.00p 600.00p 580.00p 587.50p 3935
04/03/2014 592.50p 595.00p 580.00p 590.00p 6367
03/03/2014 592.50p 598.25p 592.50p 592.50p 330
28/02/2014 592.50p 605.00p 580.00p 592.50p 54068
27/02/2014 592.50p 592.50p 585.00p 592.50p 331
26/02/2014 592.50p 604.00p 592.50p 592.50p 1300
25/02/2014 592.50p 600.00p 585.00p 592.50p 10516
24/02/2014 595.00p 605.00p 583.50p 592.50p 48104
21/02/2014 602.50p 610.00p 585.00p 595.00p 2162
20/02/2014 607.50p 612.75p 590.00p 602.50p 1999
19/02/2014 607.50p 615.00p 607.50p 607.50p 4000
18/02/2014 607.50p 630.00p 600.00p 607.50p 44955
17/02/2014 607.50p 612.75p 600.15p 607.50p 31158
14/02/2014 607.50p 614.00p 604.80p 607.50p 1236
13/02/2014 607.50p 612.75p 607.50p 607.50p 39196
12/02/2014 610.00p 612.75p 600.00p 607.50p 27815
11/02/2014 617.50p 620.00p 600.20p 610.00p 6734
10/02/2014 629.50p 637.30p 618.80p 620.00p 6113
07/02/2014 622.50p 625.00p 620.00p 622.50p 36477
06/02/2014 597.00p 625.00p 597.00p 622.50p 12698
05/02/2014 594.50p 599.00p 590.00p 597.00p 8516
04/02/2014 580.00p 597.92p 580.00p 594.50p 35418
03/02/2014 580.00p 580.00p 575.00p 580.00p 164259
31/01/2014 580.00p 580.00p 580.00p 580.00p 6700
30/01/2014 574.50p 585.00p 571.84p 580.00p 9846
29/01/2014 572.50p 580.00p 572.50p 574.50p 995
28/01/2014 567.50p 578.20p 567.50p 572.50p 7395
27/01/2014 567.50p 577.00p 567.50p 567.50p 3580
24/01/2014 562.50p 579.00p 562.50p 567.50p 4550
23/01/2014 560.00p 569.00p 559.69p 562.50p 22060
22/01/2014 560.00p 567.60p 560.00p 560.00p 5865
21/01/2014 560.00p 566.00p 555.00p 560.00p 66970
20/01/2014 560.00p 570.00p 550.00p 560.00p 4689
17/01/2014 554.50p 562.50p 554.50p 560.00p 4667
16/01/2014 555.00p 557.56p 552.00p 554.50p 16394
15/01/2014 550.00p 553.50p 547.50p 550.00p 7367
14/01/2014 550.00p 554.00p 550.00p 550.00p 2330
13/01/2014 550.00p 555.00p 547.50p 550.00p 1377
10/01/2014 547.50p 550.00p 547.00p 550.00p 3315
09/01/2014 547.50p 554.00p 546.75p 547.50p 675
08/01/2014 547.50p 555.00p 540.00p 547.50p 4105
07/01/2014 540.00p 555.00p 540.00p 547.50p 795
06/01/2014 537.50p 537.50p 531.50p 537.50p 1150
03/01/2014 537.50p 550.00p 531.50p 537.50p 1196
02/01/2014 525.00p 550.00p 525.00p 537.50p 9721
31/12/2013 525.00p 535.00p 522.00p 525.00p 0
30/12/2013 522.00p 535.00p 522.00p 525.00p 3334
27/12/2013 522.00p 530.00p 522.00p 522.00p 750
24/12/2013 522.00p 529.00p 522.00p 522.00p 3380
23/12/2013 517.50p 525.00p 517.50p 522.00p 13583
20/12/2013 517.50p 520.00p 515.00p 517.50p 13912
19/12/2013 505.00p 520.00p 505.00p 517.50p 8870
18/12/2013 492.00p 510.00p 492.00p 505.00p 4592
17/12/2013 487.50p 504.00p 487.50p 492.00p 9929
16/12/2013 482.50p 500.00p 482.50p 487.50p 6801
13/12/2013 480.00p 495.00p 477.50p 482.50p 2610
12/12/2013 462.50p 490.00p 462.50p 477.50p 7083

*Close Price adjusted for both dividends and splits