Craneware (CRW) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/06/2019 2,465.00p 2,465.00p 1,765.00p 1,900.00p 502636
27/06/2019 2,995.00p 3,030.00p 2,900.00p 2,940.00p 7103
26/06/2019 3,035.00p 3,035.00p 2,960.00p 3,000.00p 112168
25/06/2019 3,025.00p 3,048.50p 3,020.00p 3,035.00p 260910
24/06/2019 3,000.00p 3,050.00p 2,970.00p 3,030.00p 4663
21/06/2019 3,000.00p 3,010.00p 2,950.00p 2,970.00p 17177
20/06/2019 3,050.00p 3,050.00p 2,940.00p 3,000.00p 39323
19/06/2019 3,050.00p 3,075.00p 3,000.00p 3,000.00p 18295
18/06/2019 3,175.00p 3,175.00p 3,020.00p 3,050.00p 11237
17/06/2019 2,950.00p 3,175.00p 2,930.00p 3,175.00p 16054
14/06/2019 2,925.00p 3,000.00p 2,900.00p 2,950.00p 3429
13/06/2019 2,910.00p 2,962.50p 2,850.00p 2,925.00p 5884
12/06/2019 2,900.00p 2,963.00p 2,850.00p 2,910.00p 12035
11/06/2019 2,910.00p 2,991.00p 2,850.00p 2,900.00p 4316
10/06/2019 2,850.00p 2,991.00p 2,800.00p 2,910.00p 5593
07/06/2019 2,900.00p 2,950.00p 2,690.00p 2,850.00p 16008
06/06/2019 3,055.00p 3,055.00p 2,890.00p 2,900.00p 9486
05/06/2019 3,050.00p 3,080.00p 3,030.00p 3,055.00p 75459
04/06/2019 3,060.00p 3,100.00p 3,020.00p 3,050.00p 13204
03/06/2019 3,055.00p 3,100.00p 3,015.00p 3,060.00p 3819
31/05/2019 3,035.00p 3,100.00p 3,020.00p 3,055.00p 6710
30/05/2019 3,075.00p 3,078.60p 3,015.00p 3,035.00p 7416
29/05/2019 3,125.00p 3,148.00p 3,030.00p 3,050.00p 31633
28/05/2019 3,100.00p 3,197.00p 3,050.00p 3,125.00p 22393
24/05/2019 3,095.00p 3,139.00p 3,060.00p 3,090.00p 6898
23/05/2019 3,075.00p 3,248.00p 3,055.00p 3,100.00p 19243
22/05/2019 3,065.00p 3,100.00p 3,050.00p 3,070.00p 6936
21/05/2019 3,075.00p 3,090.00p 3,050.00p 3,070.00p 14251
20/05/2019 2,940.00p 3,114.00p 2,885.00p 3,080.00p 43525
17/05/2019 2,820.00p 2,990.00p 2,810.00p 2,940.00p 17869
16/05/2019 2,755.00p 2,820.00p 2,740.00p 2,820.00p 13059
15/05/2019 2,755.00p 2,810.00p 2,745.00p 2,755.00p 6992
14/05/2019 2,745.00p 2,770.00p 2,725.00p 2,755.00p 4526
13/05/2019 2,770.00p 2,790.00p 2,700.00p 2,735.00p 11592
10/05/2019 2,740.00p 2,801.00p 2,735.00p 2,770.00p 37568
09/05/2019 2,750.00p 2,760.00p 2,730.00p 2,740.00p 7467
08/05/2019 2,715.00p 2,758.80p 2,710.00p 2,730.00p 16799
07/05/2019 2,715.00p 2,750.00p 2,700.00p 2,715.00p 15768
03/05/2019 2,715.00p 2,730.40p 2,700.00p 2,715.00p 11806
02/05/2019 2,705.00p 2,733.28p 2,690.00p 2,715.00p 16145
01/05/2019 2,705.00p 2,730.00p 2,690.00p 2,705.00p 36170
30/04/2019 2,705.00p 2,729.00p 2,670.00p 2,670.00p 28604
29/04/2019 2,715.00p 2,735.00p 2,655.00p 2,705.00p 26822
26/04/2019 2,615.00p 2,700.00p 2,615.00p 2,690.00p 27567
25/04/2019 2,605.00p 2,660.00p 2,575.00p 2,615.00p 7293
24/04/2019 2,595.00p 2,635.00p 2,555.00p 2,605.00p 35535
23/04/2019 2,595.00p 2,638.20p 2,550.00p 2,600.00p 12783
18/04/2019 2,660.00p 2,675.00p 2,575.00p 2,595.00p 26679
17/04/2019 2,610.00p 2,700.00p 2,610.00p 2,670.00p 10825
16/04/2019 2,600.00p 2,635.00p 2,580.00p 2,610.00p 10963
15/04/2019 2,625.00p 2,650.00p 2,560.00p 2,600.00p 7215
12/04/2019 2,690.00p 2,702.00p 2,600.00p 2,625.00p 22775
11/04/2019 2,690.00p 2,700.00p 2,661.20p 2,690.00p 60187
10/04/2019 2,675.00p 2,700.00p 2,610.00p 2,690.00p 4049
09/04/2019 2,750.00p 2,780.00p 2,660.00p 2,675.00p 42451
08/04/2019 2,770.00p 2,800.80p 2,700.00p 2,760.00p 71598
05/04/2019 2,640.00p 2,790.00p 2,640.00p 2,790.00p 57836
04/04/2019 2,585.00p 2,730.00p 2,550.00p 2,670.00p 15546
03/04/2019 2,575.00p 2,620.00p 2,530.00p 2,575.00p 17269
02/04/2019 2,540.00p 2,620.00p 2,530.00p 2,575.00p 16304
01/04/2019 2,430.00p 2,550.00p 2,390.00p 2,540.00p 25201
29/03/2019 2,430.00p 2,470.00p 2,400.00p 2,430.00p 14940
28/03/2019 2,455.00p 2,520.00p 2,390.00p 2,430.00p 134766
27/03/2019 2,460.00p 2,535.00p 2,455.00p 2,455.00p 7967
26/03/2019 2,445.00p 2,530.00p 2,426.00p 2,460.00p 35486
25/03/2019 2,525.00p 2,535.00p 2,423.00p 2,445.00p 107724
22/03/2019 2,545.00p 2,570.00p 2,500.00p 2,525.00p 31955
21/03/2019 2,440.00p 2,550.00p 2,440.00p 2,535.00p 415821
20/03/2019 2,370.00p 2,490.00p 2,350.80p 2,440.00p 32927
19/03/2019 2,370.00p 2,390.00p 2,351.00p 2,390.00p 11426
18/03/2019 2,380.00p 2,385.00p 2,360.00p 2,380.00p 30964
15/03/2019 2,380.00p 2,400.00p 2,360.00p 2,380.00p 10150
14/03/2019 2,430.00p 2,459.00p 2,360.00p 2,360.00p 28797
13/03/2019 2,460.00p 2,470.00p 2,425.00p 2,435.00p 10328
12/03/2019 2,440.00p 2,480.00p 2,436.00p 2,460.00p 15068
11/03/2019 2,530.00p 2,545.00p 2,440.00p 2,440.00p 18965
08/03/2019 2,615.00p 2,629.00p 2,526.00p 2,540.00p 52420
07/03/2019 2,620.00p 2,629.00p 2,550.00p 2,615.00p 17053
06/03/2019 2,640.00p 2,672.88p 2,600.00p 2,630.00p 10687
05/03/2019 2,665.00p 2,700.00p 2,430.00p 2,600.00p 81963
04/03/2019 2,655.00p 2,750.00p 2,647.00p 2,660.00p 18747
01/03/2019 2,640.00p 2,655.00p 2,630.00p 2,655.00p 3318
28/02/2019 2,675.00p 2,675.00p 2,600.00p 2,640.00p 10459
27/02/2019 2,695.00p 2,700.00p 2,670.00p 2,675.00p 22745
26/02/2019 2,695.00p 2,720.00p 2,680.00p 2,695.00p 4572
25/02/2019 2,700.00p 2,715.20p 2,670.00p 2,670.00p 5532
22/02/2019 2,700.00p 2,720.00p 2,680.00p 2,700.00p 10394
21/02/2019 2,660.00p 2,725.00p 2,650.00p 2,700.00p 6831
20/02/2019 2,615.00p 2,695.00p 2,615.00p 2,660.00p 8608
19/02/2019 2,545.00p 2,650.00p 2,535.00p 2,600.00p 8710
18/02/2019 2,570.00p 2,600.00p 2,524.50p 2,535.00p 7019
15/02/2019 2,570.00p 2,600.00p 2,540.00p 2,570.00p 43291
14/02/2019 2,560.00p 2,595.00p 2,541.00p 2,570.00p 141979
13/02/2019 2,575.00p 2,600.00p 2,545.20p 2,580.00p 20318
12/02/2019 2,605.00p 2,605.00p 2,555.00p 2,575.00p 21638
11/02/2019 2,720.00p 2,720.00p 2,596.00p 2,605.00p 2540
08/02/2019 2,810.00p 2,810.00p 2,650.00p 2,700.00p 12437
07/02/2019 2,810.00p 2,850.00p 2,770.00p 2,850.00p 43805
06/02/2019 2,840.00p 2,875.00p 2,780.00p 2,810.00p 9095
05/02/2019 2,800.00p 2,880.00p 2,770.00p 2,770.00p 15426
04/02/2019 2,810.00p 2,830.00p 2,780.00p 2,800.00p 27181
01/02/2019 2,825.00p 2,880.00p 2,770.00p 2,810.00p 31468
31/01/2019 2,765.00p 2,861.00p 2,765.00p 2,825.00p 48646
30/01/2019 2,690.00p 2,800.00p 2,690.00p 2,760.00p 7564
29/01/2019 2,625.00p 2,700.00p 2,625.00p 2,690.00p 15049
28/01/2019 2,540.00p 2,700.00p 2,540.00p 2,625.00p 16723
25/01/2019 2,540.00p 2,580.00p 2,510.00p 2,540.00p 13566
24/01/2019 2,530.00p 2,570.00p 2,480.00p 2,540.00p 9440
23/01/2019 2,540.00p 2,580.00p 2,498.90p 2,530.00p 10036
22/01/2019 2,550.00p 2,600.00p 2,510.00p 2,540.00p 4354
21/01/2019 2,575.00p 2,650.00p 2,500.00p 2,550.00p 50916
18/01/2019 2,625.00p 2,650.00p 2,500.00p 2,595.00p 12247
17/01/2019 2,660.00p 2,660.00p 2,550.00p 2,590.00p 7204
16/01/2019 2,660.00p 2,690.00p 2,620.00p 2,675.00p 10691
15/01/2019 2,650.00p 2,713.50p 2,619.90p 2,665.00p 8972
14/01/2019 2,530.00p 2,704.10p 2,525.00p 2,670.00p 24896
11/01/2019 2,375.00p 2,560.00p 2,360.00p 2,530.00p 10492
10/01/2019 2,465.00p 2,500.00p 2,300.00p 2,420.00p 36106
09/01/2019 2,460.00p 2,525.00p 2,400.00p 2,465.00p 17026
08/01/2019 2,485.00p 2,500.00p 2,400.00p 2,460.00p 4951
07/01/2019 2,485.00p 2,520.00p 2,450.00p 2,500.00p 4306
04/01/2019 2,525.00p 2,525.00p 2,410.00p 2,485.00p 6440
03/01/2019 2,525.00p 2,677.50p 2,450.00p 2,525.00p 37673
02/01/2019 2,450.00p 2,550.00p 2,440.00p 2,525.00p 5482
31/12/2018 2,410.00p 2,500.00p 2,410.00p 2,450.00p 1959
28/12/2018 2,295.00p 2,430.00p 2,295.00p 2,405.00p 7940
27/12/2018 2,280.00p 2,335.71p 2,240.00p 2,305.00p 8478
24/12/2018 2,260.00p 2,300.00p 2,200.00p 2,280.00p 3842
21/12/2018 2,290.00p 2,400.00p 2,250.00p 2,300.00p 20539
20/12/2018 2,305.00p 2,345.00p 1,950.00p 2,150.00p 36100
19/12/2018 2,285.00p 2,350.00p 2,200.00p 2,300.00p 8156
18/12/2018 2,460.00p 2,460.00p 2,250.00p 2,285.00p 24588
17/12/2018 2,575.00p 2,615.00p 2,420.00p 2,460.00p 16299
14/12/2018 2,565.00p 2,600.00p 2,505.00p 2,575.00p 7282
13/12/2018 2,570.00p 2,600.00p 2,550.00p 2,560.00p 9239
12/12/2018 2,560.00p 2,620.00p 2,535.00p 2,570.00p 11319
11/12/2018 2,695.00p 2,720.00p 2,420.00p 2,560.00p 46908
10/12/2018 2,775.00p 2,775.00p 2,600.10p 2,675.00p 8038
07/12/2018 2,735.00p 2,800.00p 2,716.00p 2,775.00p 25469
06/12/2018 2,790.00p 2,799.00p 2,650.00p 2,735.00p 11787
05/12/2018 2,840.00p 2,840.00p 2,780.00p 2,790.00p 19491
04/12/2018 2,985.00p 3,010.00p 2,830.00p 2,865.00p 10344
03/12/2018 2,925.00p 3,020.00p 2,900.00p 2,985.00p 10371
30/11/2018 2,870.00p 2,930.00p 2,790.00p 2,930.00p 9143
29/11/2018 2,865.00p 2,912.30p 2,850.00p 2,870.00p 30811
28/11/2018 2,750.00p 2,880.00p 2,705.00p 2,865.00p 9396
27/11/2018 2,775.00p 2,775.00p 2,700.00p 2,750.00p 29576
26/11/2018 2,650.00p 2,765.00p 2,600.00p 2,765.00p 32051
23/11/2018 2,695.00p 2,700.00p 2,554.00p 2,650.00p 9732
22/11/2018 2,750.00p 2,795.00p 2,690.00p 2,720.00p 4289
21/11/2018 2,785.00p 2,800.00p 2,700.00p 2,750.00p 4396
20/11/2018 2,850.00p 2,865.00p 2,750.00p 2,810.00p 19185
19/11/2018 2,775.00p 2,850.00p 2,710.00p 2,840.00p 24054
16/11/2018 2,915.00p 2,980.00p 2,750.00p 2,815.00p 25696
15/11/2018 2,950.00p 3,050.00p 2,850.00p 2,950.00p 13237
14/11/2018 2,975.00p 3,000.00p 2,900.00p 2,950.00p 10578
13/11/2018 3,075.00p 3,075.00p 2,900.00p 2,975.00p 29198
12/11/2018 3,200.00p 3,222.50p 3,000.00p 3,040.00p 15269
09/11/2018 3,240.00p 3,300.00p 3,150.00p 3,200.00p 3626
08/11/2018 3,265.00p 3,350.00p 3,150.00p 3,240.00p 88398
07/11/2018 3,275.00p 3,350.00p 3,200.00p 3,275.00p 8536
06/11/2018 3,300.00p 3,400.00p 3,200.00p 3,275.00p 12846
05/11/2018 3,275.00p 3,350.00p 3,200.00p 3,250.00p 3890
02/11/2018 3,175.00p 3,440.00p 3,175.00p 3,270.00p 94500
01/11/2018 3,080.00p 3,200.00p 3,080.00p 3,100.00p 18634
31/10/2018 2,850.00p 3,210.00p 2,850.00p 3,100.00p 60176
30/10/2018 2,800.00p 2,900.00p 2,800.00p 2,825.00p 13032
29/10/2018 2,725.00p 2,895.00p 2,650.00p 2,775.00p 36860
26/10/2018 2,725.00p 2,800.00p 2,660.00p 2,700.00p 36808
25/10/2018 2,650.00p 2,800.00p 2,590.00p 2,725.00p 32427
24/10/2018 2,590.00p 2,750.00p 2,505.00p 2,700.00p 32665
23/10/2018 2,860.00p 2,870.00p 2,540.00p 2,540.00p 11011
22/10/2018 2,820.00p 2,900.00p 2,800.00p 2,860.00p 6970
19/10/2018 2,875.00p 2,900.00p 2,800.00p 2,820.00p 6697
18/10/2018 2,900.00p 2,900.00p 2,800.00p 2,875.00p 7009
17/10/2018 2,880.00p 2,940.00p 2,800.00p 2,860.00p 23148
16/10/2018 2,850.00p 2,910.00p 2,795.00p 2,880.00p 40717
15/10/2018 2,855.00p 2,907.25p 2,790.00p 2,850.00p 37295
12/10/2018 2,690.00p 2,910.00p 2,690.00p 2,900.00p 23759
11/10/2018 2,825.00p 2,850.00p 2,500.00p 2,730.00p 64050
10/10/2018 2,975.00p 3,035.29p 2,870.00p 2,885.00p 14994
09/10/2018 3,175.00p 3,175.00p 2,963.50p 3,000.00p 25760
08/10/2018 3,450.00p 3,450.00p 3,110.00p 3,180.00p 21493
05/10/2018 3,450.00p 3,500.00p 3,400.00p 3,450.00p 41421
04/10/2018 3,450.00p 3,500.00p 3,400.00p 3,450.00p 138270
03/10/2018 3,415.00p 3,500.00p 3,360.00p 3,475.00p 9858
02/10/2018 3,395.00p 3,480.00p 3,300.00p 3,415.00p 27218
01/10/2018 3,380.00p 3,480.00p 3,300.00p 3,390.00p 13306
28/09/2018 3,360.00p 3,450.00p 3,277.00p 3,375.00p 16733
27/09/2018 3,360.00p 3,425.00p 3,275.00p 3,360.00p 10480
26/09/2018 3,260.00p 3,450.00p 3,215.00p 3,340.00p 26704
25/09/2018 3,235.00p 3,314.00p 3,140.00p 3,260.00p 23941
24/09/2018 3,285.00p 3,320.00p 3,150.00p 3,235.00p 30883
21/09/2018 3,250.00p 3,325.00p 3,230.00p 3,285.00p 13392
20/09/2018 3,325.00p 3,345.00p 3,188.00p 3,290.00p 8136
19/09/2018 3,315.00p 3,350.00p 3,140.00p 3,325.00p 41839
18/09/2018 3,585.00p 3,650.00p 3,070.00p 3,315.00p 39546
17/09/2018 3,555.00p 3,650.00p 3,510.10p 3,585.00p 21788
14/09/2018 3,315.00p 3,609.90p 3,315.00p 3,555.00p 19345
13/09/2018 3,240.00p 3,390.00p 3,240.00p 3,315.00p 35392

*Close Price adjusted for both dividends and splits