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 |
|---|---|---|---|---|---|
| 12/10/2010 | 551.00p | 562.00p | 551.00p | 551.00p | 50 |
| 11/10/2010 | 551.00p | 559.80p | 544.40p | 551.00p | 400 |
| 08/10/2010 | 547.50p | 561.00p | 542.50p | 551.00p | 4344 |
| 07/10/2010 | 546.50p | 558.00p | 542.00p | 550.00p | 6958 |
| 06/10/2010 | 543.50p | 557.30p | 533.00p | 546.50p | 47968 |
| 05/10/2010 | 545.00p | 550.00p | 525.00p | 541.00p | 662198 |
| 04/10/2010 | 550.00p | 555.00p | 547.50p | 547.50p | 3350 |
| 01/10/2010 | 550.00p | 550.00p | 543.00p | 550.00p | 1000 |
| 30/09/2010 | 552.50p | 560.00p | 542.00p | 550.00p | 30002 |
| 29/09/2010 | 551.00p | 561.75p | 551.00p | 552.50p | 4426 |
| 28/09/2010 | 565.00p | 568.70p | 543.75p | 551.00p | 18887 |
| 27/09/2010 | 532.50p | 568.00p | 532.50p | 560.00p | 32034 |
| 24/09/2010 | 532.50p | 544.50p | 520.00p | 532.50p | 6146 |
| 23/09/2010 | 530.00p | 544.70p | 523.00p | 532.50p | 22617 |
| 22/09/2010 | 541.00p | 550.00p | 520.00p | 530.00p | 57840 |
| 21/09/2010 | 522.50p | 553.00p | 522.50p | 541.00p | 138901 |
| 20/09/2010 | 510.00p | 530.00p | 510.00p | 522.50p | 13312 |
| 17/09/2010 | 510.00p | 520.00p | 510.00p | 510.00p | 70472 |
| 16/09/2010 | 488.50p | 520.00p | 488.50p | 510.00p | 210646 |
| 15/09/2010 | 484.00p | 495.00p | 482.00p | 488.50p | 13888 |
| 14/09/2010 | 484.00p | 488.00p | 482.00p | 484.00p | 6926 |
| 13/09/2010 | 484.00p | 488.00p | 482.00p | 484.00p | 114881 |
| 10/09/2010 | 470.00p | 495.00p | 470.00p | 484.00p | 26450 |
| 09/09/2010 | 445.00p | 476.42p | 445.00p | 467.50p | 157577 |
| 08/09/2010 | 430.00p | 450.00p | 430.00p | 445.00p | 27327 |
| 07/09/2010 | 402.00p | 432.84p | 400.00p | 430.00p | 118813 |
| 06/09/2010 | 396.00p | 407.00p | 394.08p | 401.00p | 870731 |
| 03/09/2010 | 388.00p | 391.00p | 388.00p | 388.00p | 3300 |
| 02/09/2010 | 388.50p | 390.00p | 385.00p | 388.00p | 110300 |
| 01/09/2010 | 388.50p | 390.53p | 385.00p | 388.50p | 11513 |
| 31/08/2010 | 389.00p | 391.00p | 389.00p | 390.00p | 7825 |
| 27/08/2010 | 391.50p | 393.97p | 383.00p | 390.00p | 20171 |
| 26/08/2010 | 391.50p | 391.50p | 391.50p | 391.50p | 0 |
| 25/08/2010 | 391.50p | 391.50p | 391.50p | 391.50p | 0 |
| 24/08/2010 | 391.50p | 393.97p | 391.50p | 391.50p | 1247 |
| 23/08/2010 | 391.50p | 394.00p | 390.00p | 391.50p | 12750 |
| 20/08/2010 | 391.50p | 393.97p | 385.00p | 391.50p | 830 |
| 19/08/2010 | 391.50p | 391.50p | 385.00p | 391.50p | 267 |
| 18/08/2010 | 395.00p | 396.90p | 390.00p | 395.00p | 7500 |
| 17/08/2010 | 395.00p | 395.00p | 390.00p | 395.00p | 693 |
| 16/08/2010 | 395.00p | 395.00p | 390.00p | 395.00p | 3174 |
| 13/08/2010 | 395.00p | 396.90p | 390.00p | 395.00p | 6398 |
| 12/08/2010 | 395.00p | 396.90p | 390.00p | 395.00p | 580 |
| 11/08/2010 | 395.00p | 396.90p | 395.00p | 395.00p | 5750 |
| 10/08/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/08/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/08/2010 | 395.00p | 397.00p | 392.00p | 395.00p | 3650 |
| 05/08/2010 | 395.00p | 398.00p | 395.00p | 395.00p | 5500 |
| 04/08/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/08/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/08/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/07/2010 | 395.00p | 396.90p | 395.00p | 395.00p | 9363 |
| 29/07/2010 | 395.00p | 396.90p | 395.00p | 395.00p | 763 |
| 28/07/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/07/2010 | 395.00p | 395.00p | 386.50p | 395.00p | 9279 |
| 26/07/2010 | 395.00p | 397.40p | 390.00p | 395.00p | 6207 |
| 23/07/2010 | 396.00p | 396.00p | 390.00p | 395.00p | 7000 |
| 22/07/2010 | 396.00p | 398.88p | 396.00p | 396.00p | 2854 |
| 21/07/2010 | 396.00p | 396.00p | 390.00p | 396.00p | 65 |
| 20/07/2010 | 396.00p | 402.00p | 396.00p | 396.00p | 125 |
| 19/07/2010 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 16/07/2010 | 396.00p | 396.00p | 390.00p | 396.00p | 668 |
| 15/07/2010 | 400.00p | 400.00p | 395.00p | 396.00p | 9202 |
| 14/07/2010 | 405.00p | 407.00p | 395.00p | 400.00p | 10120 |
| 13/07/2010 | 400.00p | 403.90p | 400.00p | 400.00p | 5343 |
| 12/07/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 17434 |
| 09/07/2010 | 400.00p | 403.90p | 400.00p | 400.00p | 2200 |
| 08/07/2010 | 397.50p | 400.00p | 395.00p | 400.00p | 1080 |
| 07/07/2010 | 400.00p | 400.00p | 395.00p | 400.00p | 625 |
| 06/07/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/07/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 6100 |
| 02/07/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/07/2010 | 402.50p | 402.50p | 395.20p | 400.00p | 3275 |
| 30/06/2010 | 404.00p | 404.00p | 400.00p | 402.50p | 363 |
| 29/06/2010 | 407.50p | 409.45p | 400.00p | 404.00p | 9303 |
| 28/06/2010 | 410.00p | 410.00p | 407.50p | 407.50p | 0 |
| 25/06/2010 | 410.00p | 413.00p | 410.00p | 410.00p | 36 |
| 24/06/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 24934 |
| 23/06/2010 | 413.50p | 413.50p | 407.00p | 410.00p | 7572 |
| 22/06/2010 | 411.00p | 411.00p | 411.00p | 411.00p | 2000 |
| 21/06/2010 | 410.00p | 414.12p | 407.16p | 411.00p | 7262 |
| 18/06/2010 | 411.50p | 415.00p | 407.00p | 410.00p | 1916 |
| 17/06/2010 | 411.50p | 416.57p | 407.60p | 411.50p | 3211 |
| 16/06/2010 | 412.50p | 412.50p | 411.50p | 411.50p | 0 |
| 15/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/06/2010 | 412.50p | 418.35p | 405.30p | 412.50p | 7542 |
| 11/06/2010 | 412.50p | 418.00p | 408.00p | 412.50p | 2335 |
| 10/06/2010 | 410.00p | 419.00p | 405.20p | 412.50p | 6351 |
| 09/06/2010 | 410.00p | 414.50p | 410.00p | 410.00p | 3853 |
| 08/06/2010 | 407.50p | 414.70p | 407.50p | 410.00p | 236 |
| 07/06/2010 | 407.50p | 414.70p | 407.50p | 407.50p | 4533 |
| 04/06/2010 | 405.00p | 410.00p | 403.50p | 406.00p | 220825 |
| 03/06/2010 | 402.50p | 410.00p | 398.00p | 405.00p | 5291 |
| 02/06/2010 | 402.50p | 409.80p | 397.25p | 402.50p | 589 |
| 01/06/2010 | 405.00p | 410.00p | 401.50p | 405.00p | 2891 |
| 28/05/2010 | 405.00p | 409.10p | 405.00p | 405.00p | 2203 |
| 27/05/2010 | 405.00p | 409.10p | 403.33p | 405.00p | 2321 |
| 26/05/2010 | 408.50p | 409.67p | 407.33p | 408.50p | 3725 |
| 25/05/2010 | 409.50p | 409.67p | 408.00p | 408.50p | 3935 |
| 24/05/2010 | 411.00p | 411.00p | 409.50p | 409.50p | 1200 |
| 21/05/2010 | 413.50p | 413.50p | 410.67p | 411.00p | 3148 |
| 20/05/2010 | 412.50p | 413.50p | 412.50p | 413.50p | 3356 |
| 19/05/2010 | 416.00p | 420.00p | 412.28p | 412.50p | 5194 |
| 18/05/2010 | 413.50p | 422.00p | 413.50p | 416.00p | 3685 |
| 17/05/2010 | 413.50p | 418.83p | 413.50p | 413.50p | 3500 |
| 14/05/2010 | 413.50p | 413.50p | 413.50p | 413.50p | 0 |
| 13/05/2010 | 413.50p | 420.00p | 410.00p | 413.50p | 249763 |
| 12/05/2010 | 412.50p | 420.00p | 412.50p | 413.50p | 5229 |
| 11/05/2010 | 407.50p | 418.00p | 407.50p | 412.50p | 2200 |
| 10/05/2010 | 407.50p | 409.55p | 405.90p | 407.50p | 1372 |
| 07/05/2010 | 411.50p | 411.50p | 405.00p | 407.50p | 4573 |
| 06/05/2010 | 416.50p | 416.50p | 412.00p | 415.00p | 6442 |
| 05/05/2010 | 418.50p | 420.00p | 410.00p | 416.50p | 18174 |
| 04/05/2010 | 419.00p | 425.00p | 413.95p | 418.50p | 22538 |
| 30/04/2010 | 419.00p | 425.00p | 413.00p | 419.00p | 5536 |
| 29/04/2010 | 419.00p | 425.00p | 413.00p | 419.00p | 10214 |
| 28/04/2010 | 425.50p | 427.74p | 417.25p | 419.00p | 11367 |
| 27/04/2010 | 425.50p | 425.50p | 425.50p | 425.50p | 0 |
| 26/04/2010 | 425.50p | 432.70p | 421.75p | 425.50p | 611 |
| 23/04/2010 | 422.50p | 433.00p | 420.00p | 425.50p | 8205 |
| 22/04/2010 | 414.50p | 429.80p | 413.75p | 422.50p | 10286 |
| 21/04/2010 | 407.50p | 422.00p | 407.50p | 414.50p | 1448956 |
| 20/04/2010 | 391.50p | 410.00p | 391.50p | 405.00p | 21973 |
| 19/04/2010 | 391.50p | 391.50p | 391.50p | 391.50p | 1940 |
| 16/04/2010 | 390.50p | 398.00p | 390.50p | 391.50p | 4082 |
| 15/04/2010 | 389.00p | 397.70p | 383.00p | 390.50p | 5003 |
| 14/04/2010 | 389.00p | 394.76p | 389.00p | 389.00p | 680 |
| 13/04/2010 | 389.00p | 394.76p | 389.00p | 389.00p | 875 |
| 12/04/2010 | 389.00p | 394.76p | 389.00p | 389.00p | 18774 |
| 09/04/2010 | 390.00p | 396.02p | 390.00p | 390.00p | 200 |
| 08/04/2010 | 393.50p | 398.57p | 385.96p | 390.00p | 14082 |
| 07/04/2010 | 393.50p | 398.57p | 393.50p | 393.50p | 3882 |
| 06/04/2010 | 393.50p | 398.57p | 390.50p | 393.50p | 10538 |
| 01/04/2010 | 393.50p | 400.00p | 391.03p | 393.50p | 3490 |
| 31/03/2010 | 393.50p | 400.00p | 393.50p | 393.50p | 2449 |
| 30/03/2010 | 402.50p | 402.50p | 389.00p | 393.50p | 12490 |
| 29/03/2010 | 373.50p | 410.00p | 373.50p | 402.50p | 46136 |
| 26/03/2010 | 370.50p | 377.00p | 369.20p | 370.50p | 396 |
| 25/03/2010 | 368.50p | 376.70p | 368.00p | 370.50p | 9976 |
| 24/03/2010 | 368.50p | 368.50p | 368.50p | 368.50p | 0 |
| 23/03/2010 | 367.50p | 375.00p | 367.20p | 368.50p | 2374 |
| 22/03/2010 | 367.50p | 375.00p | 367.50p | 368.50p | 2200 |
| 19/03/2010 | 367.50p | 375.00p | 367.50p | 367.50p | 8700 |
| 18/03/2010 | 367.00p | 375.00p | 363.08p | 367.50p | 12427 |
| 17/03/2010 | 367.00p | 367.00p | 363.08p | 367.00p | 378 |
| 16/03/2010 | 366.50p | 373.00p | 361.00p | 367.00p | 24318 |
| 15/03/2010 | 365.00p | 373.00p | 362.00p | 366.50p | 5255 |
| 12/03/2010 | 363.50p | 370.00p | 363.50p | 365.00p | 5534 |
| 11/03/2010 | 362.50p | 369.70p | 362.50p | 363.50p | 2300 |
| 10/03/2010 | 362.50p | 370.00p | 362.50p | 362.50p | 1145 |
| 09/03/2010 | 362.50p | 362.50p | 355.30p | 362.50p | 1032 |
| 08/03/2010 | 367.50p | 372.75p | 358.00p | 362.50p | 12038 |
| 05/03/2010 | 367.50p | 373.20p | 367.50p | 367.50p | 15000 |
| 04/03/2010 | 367.50p | 373.20p | 367.50p | 367.50p | 7600 |
| 03/03/2010 | 370.00p | 373.00p | 360.30p | 367.50p | 1556 |
| 02/03/2010 | 372.50p | 377.90p | 366.00p | 372.50p | 2196 |
| 01/03/2010 | 372.50p | 377.90p | 372.50p | 372.50p | 383 |
| 26/02/2010 | 372.50p | 377.90p | 372.50p | 372.50p | 3786 |
| 25/02/2010 | 372.50p | 380.00p | 365.00p | 372.50p | 14251 |
| 24/02/2010 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 23/02/2010 | 380.00p | 385.00p | 369.08p | 372.50p | 17094 |
| 22/02/2010 | 390.00p | 395.00p | 378.00p | 380.00p | 10735 |
| 19/02/2010 | 376.50p | 380.92p | 376.50p | 376.50p | 809 |
| 18/02/2010 | 378.50p | 380.92p | 376.50p | 376.50p | 600 |
| 17/02/2010 | 378.50p | 382.92p | 378.50p | 378.50p | 2645 |
| 16/02/2010 | 378.50p | 378.50p | 375.77p | 378.50p | 4410 |
| 15/02/2010 | 380.00p | 380.00p | 378.50p | 378.50p | 0 |
| 12/02/2010 | 377.00p | 377.00p | 374.86p | 377.00p | 1000 |
| 11/02/2010 | 377.00p | 382.00p | 373.70p | 377.00p | 5291 |
| 10/02/2010 | 372.50p | 377.00p | 372.00p | 377.00p | 2281 |
| 09/02/2010 | 375.00p | 377.00p | 370.00p | 372.50p | 3525 |
| 08/02/2010 | 376.00p | 376.00p | 373.36p | 376.00p | 220 |
| 05/02/2010 | 378.50p | 378.50p | 372.00p | 376.00p | 4713 |
| 04/02/2010 | 378.50p | 384.35p | 378.50p | 378.50p | 1020 |
| 03/02/2010 | 376.00p | 385.00p | 376.00p | 378.50p | 690092 |
| 02/02/2010 | 373.50p | 382.00p | 368.00p | 376.00p | 7048 |
| 01/02/2010 | 373.50p | 380.00p | 373.50p | 373.50p | 2396 |
| 29/01/2010 | 375.00p | 375.00p | 367.00p | 373.50p | 11000 |
| 28/01/2010 | 376.00p | 376.00p | 371.50p | 375.00p | 6266 |
| 27/01/2010 | 373.50p | 382.00p | 373.50p | 376.00p | 4300 |
| 26/01/2010 | 372.50p | 380.00p | 367.25p | 373.50p | 8200 |
| 25/01/2010 | 364.00p | 380.00p | 364.00p | 372.50p | 30000 |
| 22/01/2010 | 364.00p | 370.00p | 364.00p | 364.00p | 18990 |
| 21/01/2010 | 364.00p | 367.96p | 358.12p | 364.00p | 556 |
| 20/01/2010 | 366.50p | 366.50p | 359.08p | 364.00p | 5086 |
| 19/01/2010 | 354.00p | 369.00p | 354.00p | 366.50p | 28162 |
| 18/01/2010 | 361.50p | 370.00p | 346.00p | 354.00p | 23466 |
| 15/01/2010 | 350.50p | 370.00p | 350.50p | 363.50p | 12401 |
| 14/01/2010 | 335.00p | 350.00p | 335.00p | 349.00p | 14794 |
| 13/01/2010 | 335.00p | 340.00p | 330.00p | 335.00p | 1370 |
| 12/01/2010 | 335.00p | 339.50p | 331.60p | 335.00p | 102103 |
| 11/01/2010 | 335.00p | 339.50p | 335.00p | 335.00p | 1578 |
| 08/01/2010 | 335.00p | 339.50p | 335.00p | 335.00p | 2443 |
| 07/01/2010 | 335.00p | 338.80p | 335.00p | 335.00p | 1295 |
| 06/01/2010 | 335.00p | 338.90p | 330.00p | 335.00p | 18900 |
| 05/01/2010 | 335.00p | 338.90p | 335.00p | 335.00p | 720 |
| 04/01/2010 | 335.00p | 338.90p | 335.00p | 335.00p | 1935 |
| 31/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 500 |
| 30/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 900 |
| 29/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 2769 |
*Close Price adjusted for both dividends and splits