Cranswick (CWK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cranswick

Date Open High Low Close* Volume
07/11/2013 1,090.00p 1,108.00p 1,090.00p 1,107.00p 11241
06/11/2013 1,108.00p 1,109.00p 1,086.00p 1,100.00p 16831
05/11/2013 1,066.00p 1,109.00p 1,057.83p 1,109.00p 42179
04/11/2013 1,076.00p 1,092.00p 1,066.00p 1,066.00p 15226
01/11/2013 1,076.00p 1,100.00p 1,066.72p 1,072.00p 310813
31/10/2013 1,080.00p 1,080.00p 1,064.00p 1,071.00p 20698
30/10/2013 1,071.00p 1,083.00p 1,069.00p 1,075.00p 31813
29/10/2013 1,065.00p 1,079.00p 1,063.00p 1,074.00p 16713
28/10/2013 1,105.00p 1,105.00p 1,063.00p 1,073.00p 18453
25/10/2013 1,065.00p 1,098.74p 1,064.00p 1,079.00p 24203
24/10/2013 1,096.00p 1,115.46p 1,064.00p 1,064.00p 34138
23/10/2013 1,103.00p 1,114.26p 1,089.00p 1,099.00p 10543
22/10/2013 1,092.00p 1,112.00p 1,087.24p 1,100.00p 30884
21/10/2013 1,077.00p 1,092.00p 1,077.00p 1,090.00p 15042
18/10/2013 1,088.00p 1,092.00p 1,075.00p 1,088.00p 18295
17/10/2013 1,084.00p 1,092.00p 1,070.08p 1,092.00p 10731
16/10/2013 1,066.00p 1,082.00p 1,053.00p 1,075.00p 136138
15/10/2013 1,074.00p 1,076.50p 1,050.00p 1,055.00p 40471
14/10/2013 1,069.00p 1,081.32p 1,061.90p 1,072.00p 19549
11/10/2013 1,073.00p 1,077.00p 1,058.75p 1,066.00p 56719
10/10/2013 1,080.00p 1,086.00p 1,054.00p 1,073.00p 12989
09/10/2013 1,052.00p 1,086.50p 1,052.00p 1,061.00p 61351
08/10/2013 1,094.00p 1,096.00p 1,055.00p 1,056.00p 47406
07/10/2013 1,089.00p 1,110.00p 1,085.00p 1,096.00p 126510
04/10/2013 1,137.00p 1,152.00p 1,134.22p 1,146.00p 9742
03/10/2013 1,167.00p 1,176.00p 1,140.50p 1,148.00p 33999
02/10/2013 1,146.00p 1,173.00p 1,145.00p 1,173.00p 8015
01/10/2013 1,146.00p 1,177.10p 1,146.00p 1,155.00p 18603
30/09/2013 1,157.00p 1,179.00p 1,157.00p 1,172.00p 28573
27/09/2013 1,190.00p 1,190.00p 1,146.00p 1,170.00p 31308
26/09/2013 1,170.00p 1,185.00p 1,167.00p 1,174.00p 30150
25/09/2013 1,175.00p 1,184.00p 1,163.00p 1,172.00p 33370
24/09/2013 1,165.00p 1,184.00p 1,165.00p 1,179.00p 18685
23/09/2013 1,183.00p 1,190.00p 1,161.00p 1,166.00p 47279
20/09/2013 1,154.00p 1,189.00p 1,145.00p 1,189.00p 99094
19/09/2013 1,183.00p 1,183.00p 1,150.00p 1,160.00p 32632
18/09/2013 1,152.00p 1,171.00p 1,118.00p 1,152.00p 15307
17/09/2013 1,160.00p 1,189.00p 1,152.00p 1,152.00p 27054
16/09/2013 1,183.00p 1,195.00p 1,171.00p 1,189.00p 26509
13/09/2013 1,175.00p 1,200.00p 1,161.00p 1,181.00p 12690
12/09/2013 1,170.00p 1,185.00p 1,161.00p 1,172.00p 15448
11/09/2013 1,171.00p 1,190.00p 1,171.00p 1,186.00p 27669
10/09/2013 1,159.00p 1,180.00p 1,159.00p 1,174.00p 45350
09/09/2013 1,156.00p 1,163.00p 1,152.00p 1,162.00p 23466
06/09/2013 1,140.00p 1,164.00p 1,130.00p 1,160.00p 43875
05/09/2013 1,128.00p 1,146.80p 1,128.00p 1,140.00p 25541
04/09/2013 1,118.00p 1,147.00p 1,118.00p 1,142.00p 4164
03/09/2013 1,125.00p 1,148.00p 1,121.00p 1,133.00p 18401
02/09/2013 1,118.00p 1,143.00p 1,118.00p 1,130.00p 18371
30/08/2013 1,140.00p 1,161.00p 1,118.00p 1,118.00p 16320
29/08/2013 1,138.00p 1,157.00p 1,128.00p 1,140.00p 27800
28/08/2013 1,149.00p 1,159.00p 1,129.00p 1,139.00p 51504
27/08/2013 1,132.00p 1,155.00p 1,132.00p 1,155.00p 40153
23/08/2013 1,118.00p 1,131.00p 1,106.00p 1,131.00p 9539
22/08/2013 1,113.00p 1,140.00p 1,106.00p 1,106.00p 11095
21/08/2013 1,103.00p 1,131.00p 1,103.00p 1,108.00p 11780
20/08/2013 1,106.00p 1,110.00p 1,095.00p 1,100.00p 15200
19/08/2013 1,140.00p 1,140.00p 1,095.00p 1,095.00p 19471
16/08/2013 1,110.00p 1,125.95p 1,110.00p 1,110.00p 27845
15/08/2013 1,145.00p 1,160.00p 1,100.00p 1,120.00p 24428
14/08/2013 1,157.00p 1,164.00p 1,141.15p 1,155.00p 10899
13/08/2013 1,144.00p 1,165.00p 1,142.00p 1,160.00p 10779
12/08/2013 1,165.00p 1,165.00p 1,141.00p 1,145.00p 14289
09/08/2013 1,162.00p 1,164.00p 1,148.66p 1,160.00p 14486
08/08/2013 1,155.00p 1,164.00p 1,155.00p 1,163.00p 146051
07/08/2013 1,140.00p 1,165.00p 1,140.00p 1,159.00p 11017
06/08/2013 1,144.00p 1,160.00p 1,140.00p 1,140.00p 16807
05/08/2013 1,144.00p 1,164.00p 1,144.00p 1,149.00p 23906
02/08/2013 1,152.00p 1,161.00p 1,142.00p 1,155.00p 17101
01/08/2013 1,150.00p 1,165.00p 1,141.20p 1,153.00p 13250
31/07/2013 1,155.00p 1,167.00p 1,145.00p 1,150.00p 11596
30/07/2013 1,168.00p 1,168.00p 1,155.00p 1,162.00p 6627
29/07/2013 1,163.00p 1,168.00p 1,155.00p 1,158.00p 8621
26/07/2013 1,158.00p 1,170.00p 1,148.00p 1,168.00p 17945
25/07/2013 1,160.00p 1,170.00p 1,150.00p 1,150.00p 15950
24/07/2013 1,167.00p 1,176.65p 1,159.00p 1,165.00p 37739
23/07/2013 1,156.00p 1,179.00p 1,156.00p 1,170.00p 17820
22/07/2013 1,163.00p 1,172.00p 1,160.70p 1,161.00p 15035
19/07/2013 1,172.00p 1,177.00p 1,160.00p 1,166.00p 11766
18/07/2013 1,162.00p 1,178.00p 1,160.50p 1,175.00p 12519
17/07/2013 1,172.00p 1,175.00p 1,166.00p 1,166.00p 12622
16/07/2013 1,163.00p 1,175.00p 1,155.60p 1,175.00p 16448
15/07/2013 1,163.00p 1,174.00p 1,153.11p 1,165.00p 23689
12/07/2013 1,165.00p 1,171.00p 1,157.00p 1,164.00p 6052
11/07/2013 1,169.00p 1,177.76p 1,157.11p 1,158.00p 9080
10/07/2013 1,154.00p 1,174.00p 1,154.00p 1,159.00p 10540
09/07/2013 1,170.00p 1,175.00p 1,164.00p 1,175.00p 41451
08/07/2013 1,148.00p 1,174.00p 1,123.00p 1,170.00p 30722
05/07/2013 1,123.00p 1,152.00p 1,123.00p 1,152.00p 37328
04/07/2013 1,135.00p 1,148.00p 1,131.00p 1,136.00p 20282
03/07/2013 1,131.00p 1,147.00p 1,115.00p 1,127.00p 28805
02/07/2013 1,155.00p 1,158.00p 1,135.00p 1,147.00p 20206
01/07/2013 1,175.00p 1,175.00p 1,150.00p 1,157.00p 20826
28/06/2013 1,155.00p 1,178.00p 1,155.00p 1,155.00p 75371
27/06/2013 1,132.00p 1,178.00p 1,132.00p 1,178.00p 24380
26/06/2013 1,129.00p 1,148.95p 1,123.00p 1,145.00p 33549
25/06/2013 1,132.00p 1,147.00p 1,123.00p 1,123.00p 31868
24/06/2013 1,147.00p 1,152.00p 1,132.00p 1,135.00p 12805
21/06/2013 1,141.00p 1,157.00p 1,140.90p 1,152.00p 147818
20/06/2013 1,155.00p 1,164.00p 1,141.00p 1,141.00p 19135
19/06/2013 1,143.00p 1,164.00p 1,137.16p 1,164.00p 24484
18/06/2013 1,157.00p 1,157.00p 1,143.73p 1,145.00p 150387
17/06/2013 1,136.00p 1,156.00p 1,132.16p 1,156.00p 24553
14/06/2013 1,140.00p 1,148.00p 1,131.36p 1,135.00p 14735
13/06/2013 1,127.00p 1,150.00p 1,114.96p 1,139.00p 32696
12/06/2013 1,103.00p 1,125.25p 1,103.00p 1,122.00p 39469
11/06/2013 1,120.00p 1,127.88p 1,103.24p 1,121.00p 8257
10/06/2013 1,114.00p 1,138.56p 1,111.00p 1,111.00p 22055
07/06/2013 1,095.00p 1,122.00p 1,095.00p 1,122.00p 98620
06/06/2013 1,095.00p 1,116.00p 1,095.00p 1,100.00p 21982
05/06/2013 1,103.00p 1,114.87p 1,090.04p 1,096.00p 69821
04/06/2013 1,120.00p 1,123.00p 1,107.00p 1,114.00p 33768
03/06/2013 1,119.00p 1,128.00p 1,106.00p 1,112.00p 22812
31/05/2013 1,115.00p 1,127.00p 1,100.00p 1,127.00p 45963
30/05/2013 1,096.00p 1,115.46p 1,092.00p 1,109.00p 37877
29/05/2013 1,093.00p 1,104.00p 1,082.00p 1,099.00p 75992
28/05/2013 1,096.00p 1,099.10p 1,088.00p 1,094.00p 21570
24/05/2013 1,105.00p 1,105.00p 1,088.00p 1,088.00p 70827
23/05/2013 1,102.00p 1,102.00p 1,085.00p 1,100.00p 839812
22/05/2013 1,103.00p 1,116.41p 1,101.04p 1,106.00p 60462
21/05/2013 1,120.00p 1,120.00p 1,109.00p 1,113.00p 52578
20/05/2013 1,100.00p 1,115.00p 1,092.88p 1,115.00p 273591
17/05/2013 1,081.00p 1,089.64p 1,070.00p 1,087.00p 283907
16/05/2013 1,081.00p 1,088.00p 1,078.00p 1,080.00p 19208
15/05/2013 1,081.00p 1,082.00p 1,071.72p 1,078.00p 26035
14/05/2013 1,055.00p 1,090.00p 1,045.00p 1,082.00p 546714
13/05/2013 1,065.00p 1,070.00p 1,052.00p 1,056.00p 27448
10/05/2013 1,065.00p 1,080.00p 1,057.00p 1,057.00p 105173
09/05/2013 1,055.00p 1,077.00p 1,055.00p 1,070.00p 15209
08/05/2013 1,078.00p 1,082.00p 1,067.00p 1,080.00p 17328
07/05/2013 1,075.00p 1,080.00p 1,064.00p 1,076.00p 50562
03/05/2013 1,057.00p 1,075.00p 1,038.00p 1,075.00p 57256
02/05/2013 1,061.00p 1,063.00p 1,040.31p 1,056.00p 28809
01/05/2013 1,053.00p 1,060.00p 1,050.00p 1,060.00p 50530
30/04/2013 1,060.00p 1,060.00p 1,044.00p 1,057.00p 101624
29/04/2013 1,052.00p 1,055.00p 1,045.00p 1,054.00p 15586
26/04/2013 1,044.00p 1,052.00p 1,040.00p 1,052.00p 23177
25/04/2013 1,049.00p 1,049.00p 1,040.00p 1,044.00p 21734
24/04/2013 1,042.00p 1,052.00p 1,037.92p 1,048.00p 74531
23/04/2013 1,046.00p 1,048.00p 1,030.00p 1,045.00p 41278
22/04/2013 1,043.00p 1,048.00p 1,038.36p 1,048.00p 30824
19/04/2013 1,022.00p 1,034.00p 1,022.00p 1,032.00p 40813
18/04/2013 1,042.00p 1,047.00p 1,025.00p 1,034.00p 61318
17/04/2013 1,052.00p 1,053.00p 1,038.03p 1,043.00p 100591
16/04/2013 1,055.00p 1,055.00p 1,035.20p 1,053.00p 19980
15/04/2013 1,039.00p 1,055.00p 1,038.80p 1,055.00p 31539
12/04/2013 1,060.00p 1,060.00p 1,039.75p 1,050.00p 19845
11/04/2013 1,030.00p 1,068.00p 1,020.00p 1,057.00p 81838
10/04/2013 1,019.00p 1,023.00p 1,011.00p 1,023.00p 28447
09/04/2013 1,019.00p 1,023.00p 1,008.00p 1,014.00p 44108
08/04/2013 1,035.00p 1,035.00p 1,010.00p 1,015.00p 377602
05/04/2013 1,027.00p 1,027.00p 1,011.00p 1,020.00p 534703
04/04/2013 1,025.00p 1,025.00p 1,007.00p 1,014.00p 364192
03/04/2013 1,020.00p 1,020.00p 1,005.00p 1,015.00p 30138
02/04/2013 1,005.00p 1,013.00p 990.00p 1,013.00p 29115
28/03/2013 1,000.00p 1,000.00p 980.00p 986.00p 47310
27/03/2013 1,023.00p 1,023.00p 964.50p 981.00p 53883
26/03/2013 1,020.00p 1,022.00p 1,013.00p 1,017.00p 35366
25/03/2013 1,035.00p 1,035.00p 1,018.20p 1,020.00p 27976
22/03/2013 1,011.00p 1,040.00p 989.00p 1,023.00p 56330
21/03/2013 990.00p 1,014.00p 976.00p 1,014.00p 320447
20/03/2013 1,002.00p 1,006.00p 991.00p 991.00p 11368
19/03/2013 1,010.00p 1,010.00p 990.50p 998.50p 76857
18/03/2013 984.00p 1,012.00p 984.00p 1,012.00p 23558
15/03/2013 990.00p 1,007.00p 987.65p 1,002.00p 219380
14/03/2013 984.50p 1,000.00p 975.00p 1,000.00p 100468
13/03/2013 973.00p 989.50p 967.00p 975.00p 33667
12/03/2013 993.50p 993.50p 972.00p 974.00p 90639
11/03/2013 977.00p 1,000.00p 977.00p 990.00p 106941
08/03/2013 1,002.00p 1,002.00p 992.00p 1,000.00p 34240
07/03/2013 1,003.00p 1,003.00p 982.06p 1,000.00p 26780
06/03/2013 1,001.00p 1,003.00p 992.68p 1,000.00p 30203
05/03/2013 1,002.00p 1,002.00p 979.50p 997.00p 12434
04/03/2013 1,000.00p 1,000.03p 979.78p 1,000.00p 30482
01/03/2013 996.50p 1,003.00p 989.70p 1,000.00p 68251
28/02/2013 1,000.00p 1,003.00p 985.72p 995.50p 39626
27/02/2013 994.50p 998.64p 985.50p 997.00p 16812
26/02/2013 1,000.00p 1,011.00p 978.50p 994.50p 41442
25/02/2013 1,000.00p 1,011.00p 988.00p 1,011.00p 30991
22/02/2013 982.50p 1,002.00p 982.50p 1,000.00p 78777
21/02/2013 1,000.00p 1,001.00p 978.00p 989.00p 7349
20/02/2013 997.00p 1,003.00p 987.61p 1,001.00p 33188
19/02/2013 1,000.00p 1,001.08p 993.56p 1,000.00p 100109
18/02/2013 1,000.00p 1,000.00p 991.79p 1,000.00p 20534
15/02/2013 1,000.00p 1,000.00p 990.06p 997.00p 25078
14/02/2013 1,002.00p 1,002.00p 989.00p 1,000.00p 21911
13/02/2013 977.50p 1,000.03p 975.00p 996.00p 27851
12/02/2013 985.00p 1,001.00p 976.22p 1,001.00p 279730
11/02/2013 997.00p 998.56p 982.00p 985.00p 30071
08/02/2013 1,000.00p 1,000.00p 988.50p 995.50p 31467
07/02/2013 996.50p 1,001.20p 978.00p 978.00p 16116
06/02/2013 999.00p 1,003.00p 990.00p 995.00p 72800
05/02/2013 995.00p 1,004.00p 988.50p 996.50p 442477
04/02/2013 970.00p 1,000.00p 969.55p 995.00p 48323
01/02/2013 960.00p 971.00p 940.50p 971.00p 40144
31/01/2013 938.50p 960.00p 938.00p 960.00p 61133
30/01/2013 937.50p 940.00p 920.50p 938.00p 27434
29/01/2013 938.00p 940.00p 924.50p 940.00p 28965
28/01/2013 923.00p 938.50p 907.00p 938.50p 36058
25/01/2013 910.00p 925.38p 910.00p 921.50p 171259

*Close Price adjusted for both dividends and splits