Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/01/2021 2,085.00p 2,200.00p 2,050.00p 2,200.00p 129600
15/01/2021 2,080.00p 2,130.00p 2,080.00p 2,085.00p 12178
14/01/2021 2,080.00p 2,155.00p 2,020.00p 2,140.00p 29025
13/01/2021 2,015.00p 2,140.00p 1,960.00p 2,070.00p 33798
12/01/2021 2,125.00p 2,200.00p 1,900.00p 2,050.00p 81024
11/01/2021 2,190.00p 2,250.00p 2,050.00p 2,150.00p 7610
08/01/2021 2,225.00p 2,250.00p 2,121.00p 2,190.00p 12700
07/01/2021 2,215.00p 2,250.00p 2,190.00p 2,250.00p 8332
06/01/2021 2,160.00p 2,250.00p 2,150.00p 2,200.00p 10888
05/01/2021 2,175.00p 2,200.00p 2,136.00p 2,160.00p 5507
04/01/2021 2,240.00p 2,240.00p 2,155.00p 2,185.00p 11505
31/12/2020 2,250.00p 2,300.00p 2,215.00p 2,300.00p 3797
30/12/2020 2,265.00p 2,300.00p 2,215.00p 2,230.00p 7486
29/12/2020 2,200.00p 2,330.00p 2,200.00p 2,250.00p 10526
24/12/2020 2,190.00p 2,300.00p 2,161.00p 2,300.00p 3740
23/12/2020 2,190.00p 2,250.00p 2,150.02p 2,250.00p 6165
22/12/2020 2,190.00p 2,250.00p 2,130.00p 2,190.00p 7840
21/12/2020 2,250.00p 2,300.00p 2,150.00p 2,170.00p 8268
18/12/2020 2,250.00p 2,300.00p 2,140.00p 2,140.00p 5149
17/12/2020 2,250.00p 2,300.00p 2,200.00p 2,250.00p 18413
16/12/2020 2,250.00p 2,300.00p 2,210.00p 2,210.00p 30694
15/12/2020 2,275.00p 2,300.00p 2,200.00p 2,300.00p 50541
14/12/2020 2,285.00p 2,319.00p 2,250.00p 2,300.00p 25838
11/12/2020 2,295.00p 2,340.00p 2,250.00p 2,285.00p 17033
10/12/2020 2,320.00p 2,340.00p 2,300.00p 2,320.00p 13037
09/12/2020 2,320.00p 2,340.00p 2,300.00p 2,320.00p 142318
08/12/2020 2,320.00p 2,340.00p 2,300.00p 2,300.00p 52118
07/12/2020 2,320.00p 2,340.00p 2,300.00p 2,320.00p 22554
04/12/2020 2,330.00p 2,350.00p 2,305.00p 2,350.00p 21620
03/12/2020 2,330.00p 2,360.00p 2,300.00p 2,330.00p 13404
02/12/2020 2,320.00p 2,360.00p 2,300.00p 2,330.00p 7435
01/12/2020 2,375.00p 2,450.00p 2,300.00p 2,300.00p 71040
30/11/2020 2,325.00p 2,450.00p 2,200.00p 2,200.00p 23654
27/11/2020 2,300.00p 2,350.00p 2,300.00p 2,350.00p 5364
26/11/2020 2,260.00p 2,350.00p 2,250.00p 2,300.00p 128312
25/11/2020 2,285.00p 2,300.00p 2,250.00p 2,280.00p 4373
24/11/2020 2,215.00p 2,300.00p 2,200.00p 2,250.00p 8017
23/11/2020 2,215.00p 2,274.00p 2,150.00p 2,215.00p 291620
20/11/2020 2,240.00p 2,275.00p 2,150.00p 2,200.00p 181852
19/11/2020 2,135.00p 2,300.00p 2,135.00p 2,200.00p 31541
18/11/2020 2,125.00p 2,200.00p 2,070.00p 2,100.00p 116922
17/11/2020 2,015.00p 2,250.00p 1,960.00p 2,150.00p 92583
16/11/2020 1,865.00p 1,950.00p 1,850.00p 1,925.00p 17591
13/11/2020 1,782.50p 1,880.00p 1,756.01p 1,870.00p 22562
12/11/2020 1,750.00p 1,850.00p 1,700.00p 1,750.00p 18849
10/11/2020 1,675.00p 1,795.00p 1,610.00p 1,750.00p 16106
09/11/2020 1,635.00p 1,750.00p 1,600.00p 1,675.00p 11243
06/11/2020 1,622.50p 1,700.00p 1,570.00p 1,635.00p 71000
05/11/2020 1,585.00p 1,650.00p 1,550.00p 1,650.00p 34960
04/11/2020 1,585.00p 1,620.00p 1,540.00p 1,540.00p 17606
03/11/2020 1,625.00p 1,650.00p 1,580.00p 1,620.00p 3262
02/11/2020 1,550.00p 1,640.00p 1,525.00p 1,575.00p 14933
30/10/2020 1,550.00p 1,600.00p 1,525.00p 1,555.00p 24460
29/10/2020 1,550.00p 1,580.00p 1,500.00p 1,550.00p 13245
28/10/2020 1,550.00p 1,600.00p 1,550.00p 1,550.00p 14888
27/10/2020 1,550.00p 1,600.00p 1,505.00p 1,550.00p 32185
26/10/2020 1,550.00p 1,600.00p 1,505.00p 1,575.00p 40213
23/10/2020 1,550.00p 1,600.00p 1,500.00p 1,550.00p 26567
22/10/2020 1,550.00p 1,595.00p 1,505.00p 1,560.00p 28813
21/10/2020 1,550.00p 1,600.00p 1,500.00p 1,560.00p 11550
20/10/2020 1,550.00p 1,600.00p 1,500.00p 1,550.00p 59960
19/10/2020 1,550.00p 1,600.00p 1,500.00p 1,530.00p 130254
16/10/2020 1,500.00p 1,509.00p 1,460.00p 1,500.00p 155960
15/10/2020 1,512.50p 1,519.00p 1,460.00p 1,500.00p 66002
14/10/2020 1,525.00p 1,545.00p 1,475.00p 1,512.50p 3176
13/10/2020 1,560.00p 1,590.00p 1,495.00p 1,525.00p 13326
12/10/2020 1,505.00p 1,600.00p 1,480.00p 1,560.00p 23169
09/10/2020 1,450.00p 1,532.00p 1,450.00p 1,505.00p 19080
08/10/2020 1,395.00p 1,480.00p 1,375.00p 1,440.00p 94528
07/10/2020 1,375.00p 1,450.00p 1,355.00p 1,400.00p 43598
06/10/2020 1,465.00p 1,480.00p 1,335.00p 1,370.00p 109270
05/10/2020 1,480.00p 1,490.00p 1,440.00p 1,480.00p 29061
02/10/2020 1,502.50p 1,530.00p 1,465.00p 1,480.00p 19464
01/10/2020 1,535.00p 1,548.00p 1,482.00p 1,505.00p 5295
30/09/2020 1,532.50p 1,550.00p 1,520.00p 1,550.00p 54085
29/09/2020 1,575.00p 1,600.00p 1,525.00p 1,530.00p 50183
28/09/2020 1,575.00p 1,600.00p 1,550.00p 1,575.00p 12247
25/09/2020 1,575.00p 1,600.00p 1,550.00p 1,600.00p 9326
24/09/2020 1,585.00p 1,585.00p 1,550.00p 1,575.00p 78764
23/09/2020 1,605.00p 1,620.00p 1,550.00p 1,600.00p 13443
22/09/2020 1,605.00p 1,650.00p 1,561.00p 1,605.00p 15011
21/09/2020 1,615.00p 1,629.00p 1,550.00p 1,605.00p 12714
18/09/2020 1,590.00p 1,650.00p 1,534.00p 1,560.00p 32967
17/09/2020 1,640.00p 1,648.07p 1,580.00p 1,595.00p 13219
16/09/2020 1,665.00p 1,679.00p 1,630.00p 1,640.00p 17519
15/09/2020 1,655.00p 1,680.00p 1,632.50p 1,660.00p 18456
14/09/2020 1,665.00p 1,680.00p 1,630.00p 1,645.00p 13675
11/09/2020 1,700.00p 1,745.00p 1,638.00p 1,670.00p 14856
10/09/2020 1,755.00p 1,830.00p 1,677.00p 1,700.00p 24398
09/09/2020 1,755.00p 1,830.00p 1,690.00p 1,700.00p 41570
08/09/2020 1,755.00p 1,830.00p 1,688.00p 1,755.00p 5414
07/09/2020 1,725.00p 1,805.00p 1,670.00p 1,755.00p 9556
04/09/2020 1,725.00p 1,775.00p 1,675.00p 1,755.00p 6077
03/09/2020 1,737.50p 1,800.00p 1,682.50p 1,712.50p 37539
02/09/2020 1,750.00p 1,800.00p 1,688.75p 1,737.50p 11262
01/09/2020 1,675.00p 1,800.00p 1,650.00p 1,740.00p 19360
28/08/2020 1,675.00p 1,725.00p 1,650.00p 1,725.00p 321036
27/08/2020 1,685.00p 1,700.00p 1,650.00p 1,675.00p 11216
26/08/2020 1,685.00p 1,720.00p 1,650.00p 1,685.00p 8680
25/08/2020 1,685.00p 1,720.00p 1,650.00p 1,690.00p 24822
24/08/2020 1,685.00p 1,710.00p 1,650.00p 1,690.00p 15423
21/08/2020 1,685.00p 1,715.00p 1,650.00p 1,685.00p 25695
20/08/2020 1,685.00p 1,720.00p 1,650.00p 1,685.00p 5700
19/08/2020 1,685.00p 1,720.00p 1,650.00p 1,685.00p 32185
18/08/2020 1,690.00p 1,730.00p 1,665.00p 1,690.00p 9742
17/08/2020 1,700.00p 1,750.00p 1,665.00p 1,700.00p 12016
14/08/2020 1,700.00p 1,750.00p 1,675.00p 1,710.00p 5168
13/08/2020 1,725.00p 1,750.00p 1,690.00p 1,700.00p 9301
12/08/2020 1,687.50p 1,746.93p 1,650.00p 1,725.00p 12092
11/08/2020 1,675.00p 1,740.00p 1,675.00p 1,700.00p 20061
10/08/2020 1,645.00p 1,725.00p 1,645.00p 1,725.00p 10378
07/08/2020 1,645.00p 1,690.00p 1,610.00p 1,645.00p 2281
06/08/2020 1,645.00p 1,690.00p 1,600.00p 1,600.00p 1574
05/08/2020 1,635.00p 1,680.00p 1,632.50p 1,647.50p 1699
04/08/2020 1,620.00p 1,640.00p 1,620.00p 1,635.00p 3048
03/08/2020 1,610.00p 1,640.00p 1,605.00p 1,620.00p 4618
31/07/2020 1,592.50p 1,660.00p 1,583.80p 1,640.00p 7108
30/07/2020 1,657.50p 1,715.00p 1,610.00p 1,620.00p 6134
29/07/2020 1,582.50p 1,695.00p 1,525.00p 1,640.00p 36336
28/07/2020 1,587.50p 1,650.00p 1,555.00p 1,582.50p 7043
27/07/2020 1,587.50p 1,640.00p 1,525.00p 1,587.50p 3465
24/07/2020 1,575.00p 1,675.00p 1,555.00p 1,587.50p 136915
23/07/2020 1,562.50p 1,600.00p 1,545.00p 1,595.00p 25369
22/07/2020 1,550.00p 1,600.00p 1,525.00p 1,575.00p 35747
21/07/2020 1,655.00p 1,680.00p 1,525.00p 1,615.00p 35091
20/07/2020 1,660.00p 1,680.00p 1,640.00p 1,650.00p 22831
17/07/2020 1,670.00p 1,680.00p 1,640.00p 1,645.00p 3587
16/07/2020 1,680.00p 1,680.00p 1,630.00p 1,650.00p 14379
15/07/2020 1,680.00p 1,695.00p 1,660.00p 1,665.00p 21249
14/07/2020 1,675.00p 1,700.00p 1,653.00p 1,680.00p 6224
13/07/2020 1,675.00p 1,700.00p 1,650.00p 1,700.00p 39153
10/07/2020 1,675.00p 1,700.00p 1,650.00p 1,700.00p 5428
09/07/2020 1,675.00p 1,700.00p 1,650.00p 1,700.00p 19371
08/07/2020 1,655.00p 1,692.50p 1,620.00p 1,690.00p 106759
07/07/2020 1,675.00p 1,699.00p 1,650.00p 1,675.00p 3017
06/07/2020 1,700.00p 1,734.19p 1,650.00p 1,675.00p 17018
03/07/2020 1,690.00p 1,690.00p 1,620.00p 1,660.00p 18771
02/07/2020 1,705.00p 1,730.00p 1,650.00p 1,660.00p 8126
01/07/2020 1,705.00p 1,720.00p 1,675.00p 1,675.00p 37477
30/06/2020 1,715.00p 1,730.00p 1,680.00p 1,705.00p 41890
29/06/2020 1,715.00p 1,750.00p 1,680.00p 1,700.00p 17555
26/06/2020 1,740.00p 1,780.00p 1,700.00p 1,720.00p 11474
25/06/2020 1,750.00p 1,780.00p 1,700.00p 1,740.00p 10571
24/06/2020 1,750.00p 1,795.00p 1,715.00p 1,750.00p 3345
23/06/2020 1,730.00p 1,767.00p 1,700.00p 1,700.00p 13762
22/06/2020 1,715.00p 1,730.00p 1,700.00p 1,680.00p 33406
19/06/2020 1,730.00p 1,730.00p 1,700.00p 1,710.00p 95654
18/06/2020 1,730.00p 1,760.00p 1,700.00p 1,720.00p 53780
17/06/2020 1,730.00p 1,760.00p 1,700.00p 1,730.00p 28871
16/06/2020 1,725.00p 1,780.00p 1,680.00p 1,730.00p 34862
15/06/2020 1,710.00p 1,760.00p 1,662.00p 1,675.00p 48237
12/06/2020 1,775.00p 1,800.00p 1,660.00p 1,660.00p 42594
11/06/2020 1,787.50p 1,798.00p 1,750.00p 1,775.00p 17250
10/06/2020 1,825.00p 1,830.00p 1,775.00p 1,787.50p 78101
09/06/2020 1,830.00p 1,860.00p 1,800.00p 1,800.00p 10647
08/06/2020 1,840.00p 1,860.00p 1,800.00p 1,810.00p 18795
05/06/2020 1,910.00p 1,970.00p 1,800.00p 1,840.00p 30997
04/06/2020 1,910.00p 1,911.00p 1,820.00p 1,840.00p 24776
03/06/2020 1,920.00p 1,950.00p 1,840.00p 1,910.00p 92891
02/06/2020 1,925.00p 1,978.00p 1,870.00p 1,900.00p 10946
01/06/2020 1,925.00p 1,980.00p 1,870.00p 1,900.00p 6203
29/05/2020 1,855.00p 1,945.00p 1,820.00p 1,870.00p 26861
28/05/2020 1,850.00p 1,880.00p 1,810.00p 1,855.00p 60626
27/05/2020 1,875.00p 1,900.00p 1,800.00p 1,800.00p 10931
26/05/2020 1,875.00p 1,950.00p 1,800.00p 1,875.00p 11995
25/05/2020 1,875.00p 1,940.00p 1,800.00p 1,920.00p 3779
22/05/2020 1,875.00p 1,940.00p 1,800.00p 1,920.00p 3508
21/05/2020 1,875.00p 1,950.00p 1,800.00p 1,875.00p 29995
20/05/2020 1,920.00p 2,000.00p 1,800.00p 1,875.00p 33572
19/05/2020 1,925.00p 2,000.00p 1,840.00p 1,920.00p 6524
18/05/2020 1,915.00p 2,000.00p 1,870.00p 1,925.00p 12066
15/05/2020 1,900.00p 1,905.00p 1,830.00p 1,905.00p 7254
14/05/2020 1,895.00p 1,950.00p 1,815.00p 1,900.00p 3888
13/05/2020 1,885.00p 1,900.00p 1,800.00p 1,895.00p 5851
12/05/2020 1,885.00p 1,955.77p 1,817.00p 1,900.00p 20773
11/05/2020 1,767.50p 1,921.50p 1,715.00p 1,880.00p 24901
08/05/2020 1,720.00p 1,740.00p 1,710.00p 1,710.00p 75910
07/05/2020 1,720.00p 1,740.00p 1,710.00p 1,710.00p 75910
06/05/2020 1,675.00p 1,795.00p 1,665.00p 1,720.00p 46791
05/05/2020 1,850.00p 1,900.00p 1,662.00p 1,685.00p 84184
04/05/2020 1,890.00p 1,899.00p 1,800.00p 1,820.00p 40195
01/05/2020 1,930.00p 1,950.00p 1,800.00p 1,890.00p 38743
30/04/2020 1,930.00p 1,950.00p 1,910.00p 1,920.00p 50646
29/04/2020 2,010.00p 2,050.00p 1,880.00p 2,050.00p 29542
28/04/2020 2,000.00p 2,050.00p 1,965.00p 2,000.00p 8968
27/04/2020 1,975.00p 2,050.00p 1,901.00p 1,970.00p 101557
24/04/2020 1,985.00p 2,070.00p 1,900.00p 1,975.00p 11702
23/04/2020 2,015.00p 2,100.00p 1,910.00p 1,985.00p 11894
22/04/2020 2,040.00p 2,130.00p 1,930.00p 2,015.00p 5965
21/04/2020 1,975.00p 2,130.00p 1,957.54p 2,000.00p 63705
20/04/2020 1,950.00p 2,090.00p 1,950.00p 2,050.00p 79905
17/04/2020 1,850.00p 2,020.00p 1,795.00p 1,795.00p 12967
16/04/2020 1,850.00p 1,900.00p 1,850.00p 1,850.00p 8346
15/04/2020 1,837.50p 1,905.00p 1,815.00p 1,905.00p 44447
14/04/2020 1,837.50p 1,900.00p 1,800.00p 1,850.00p 10123
13/04/2020 1,915.00p 1,950.00p 1,800.00p 1,835.00p 7084
10/04/2020 1,915.00p 1,950.00p 1,800.00p 1,835.00p 7084
09/04/2020 1,915.00p 1,950.00p 1,800.00p 1,835.00p 171184
08/04/2020 1,930.00p 1,978.00p 1,900.00p 1,900.00p 52848
07/04/2020 1,890.00p 1,990.00p 1,880.00p 1,950.00p 11927

*Close Price adjusted for both dividends and splits