Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/01/2013 909.00p 916.50p 903.50p 916.50p 20998
23/01/2013 903.50p 906.98p 900.91p 903.50p 16883
22/01/2013 909.50p 914.58p 903.00p 903.00p 16391
21/01/2013 904.00p 912.50p 902.00p 912.00p 21737
18/01/2013 893.00p 913.00p 893.00p 906.00p 141640
17/01/2013 877.50p 897.00p 875.00p 897.00p 32857
16/01/2013 870.00p 877.50p 866.00p 875.00p 345443
15/01/2013 881.50p 886.50p 877.00p 880.00p 217700
14/01/2013 894.50p 894.50p 870.00p 876.50p 67502
11/01/2013 890.00p 890.00p 866.00p 866.00p 17561
10/01/2013 893.50p 893.50p 877.50p 890.00p 34215
09/01/2013 882.00p 898.00p 863.28p 895.00p 40933
08/01/2013 876.50p 882.00p 869.00p 875.50p 63928
07/01/2013 863.50p 874.00p 858.79p 874.00p 24706
04/01/2013 868.00p 869.50p 858.00p 869.50p 14459
03/01/2013 860.00p 898.00p 848.35p 855.00p 34044
02/01/2013 849.00p 883.50p 830.13p 864.50p 35613
31/12/2012 840.00p 850.00p 835.00p 849.00p 13430
28/12/2012 843.50p 843.50p 834.50p 834.50p 9058
27/12/2012 843.50p 843.50p 836.00p 841.00p 6302
24/12/2012 828.00p 842.06p 828.00p 840.00p 4068
21/12/2012 835.00p 844.00p 824.00p 844.00p 62788
20/12/2012 830.50p 835.00p 824.50p 835.00p 35648
19/12/2012 821.50p 836.76p 821.50p 833.50p 49959
18/12/2012 815.00p 824.50p 810.32p 824.50p 46983
17/12/2012 810.00p 817.40p 807.00p 816.00p 12217
14/12/2012 809.00p 820.00p 807.50p 809.50p 11587
13/12/2012 806.50p 818.74p 803.00p 814.50p 23290
12/12/2012 802.00p 808.50p 783.50p 800.50p 17529
11/12/2012 804.50p 805.00p 795.50p 805.00p 2972
10/12/2012 775.50p 799.50p 775.50p 799.50p 36873
07/12/2012 780.00p 791.25p 780.00p 790.00p 31948
06/12/2012 785.00p 785.00p 780.00p 782.00p 17800
05/12/2012 773.00p 785.00p 758.50p 783.00p 131851
04/12/2012 791.00p 800.38p 779.58p 783.50p 100073
03/12/2012 790.00p 805.00p 788.00p 790.00p 66551
30/11/2012 807.00p 807.00p 791.50p 799.50p 24917
29/11/2012 800.00p 809.50p 790.50p 791.00p 68396
28/11/2012 785.00p 805.00p 785.00p 800.00p 100387
27/11/2012 800.00p 818.88p 787.00p 800.00p 220091
26/11/2012 733.00p 830.00p 733.00p 812.50p 233725
23/11/2012 731.00p 740.00p 717.75p 739.00p 103877
22/11/2012 736.00p 742.50p 721.50p 733.00p 142388
21/11/2012 755.00p 755.00p 727.50p 734.00p 63757
20/11/2012 758.00p 759.00p 744.00p 749.00p 27926
19/11/2012 765.00p 769.29p 753.00p 760.00p 22877
16/11/2012 775.50p 777.00p 758.50p 765.50p 21165
15/11/2012 765.50p 770.00p 758.00p 770.00p 20937
14/11/2012 761.50p 762.50p 752.50p 757.00p 59801
13/11/2012 771.50p 771.50p 722.88p 758.50p 46924
12/11/2012 773.50p 777.00p 765.55p 771.50p 14208
09/11/2012 777.00p 777.00p 765.50p 772.00p 40115
08/11/2012 777.00p 779.86p 765.50p 776.00p 46852
07/11/2012 777.00p 777.00p 760.50p 764.00p 33587
06/11/2012 771.00p 775.00p 766.34p 772.50p 51294
05/11/2012 781.00p 784.68p 768.00p 771.50p 42661
02/11/2012 780.00p 785.00p 770.00p 783.50p 33605
01/11/2012 763.00p 774.50p 745.50p 774.50p 44801
31/10/2012 750.00p 756.50p 740.50p 747.00p 266897
30/10/2012 743.00p 750.00p 743.00p 750.00p 43586
29/10/2012 750.00p 761.00p 735.54p 745.50p 495507
26/10/2012 769.50p 769.50p 742.06p 747.00p 41807
25/10/2012 785.00p 785.00p 760.00p 760.50p 69628
24/10/2012 790.00p 790.00p 767.50p 773.00p 32973
23/10/2012 776.00p 779.84p 770.50p 773.00p 82492
22/10/2012 788.00p 788.00p 773.50p 783.00p 33279
19/10/2012 785.00p 790.00p 765.00p 790.00p 25530
18/10/2012 754.00p 784.50p 754.00p 781.50p 243917
17/10/2012 768.00p 777.00p 758.50p 774.00p 134085
16/10/2012 750.00p 765.50p 737.00p 765.50p 130479
15/10/2012 736.50p 740.00p 730.27p 740.00p 38270
12/10/2012 738.50p 744.00p 736.73p 739.50p 22565
11/10/2012 749.50p 750.00p 740.23p 741.00p 76561
10/10/2012 734.50p 750.00p 714.81p 748.50p 545763
09/10/2012 746.00p 746.31p 732.00p 732.50p 350582
08/10/2012 771.50p 789.34p 745.00p 745.00p 381421
05/10/2012 782.50p 792.00p 781.50p 791.50p 47814
04/10/2012 795.00p 796.12p 775.00p 785.50p 49866
03/10/2012 791.00p 794.50p 775.50p 784.00p 48672
02/10/2012 792.50p 798.00p 784.87p 794.50p 163503
01/10/2012 792.50p 794.06p 785.50p 792.00p 5400
28/09/2012 778.00p 790.72p 778.00p 787.00p 20930
27/09/2012 782.00p 799.50p 777.50p 794.50p 45209
26/09/2012 795.00p 795.00p 780.50p 783.00p 24906
25/09/2012 795.50p 795.50p 782.42p 789.50p 27859
24/09/2012 794.00p 799.50p 786.06p 797.00p 211877
21/09/2012 787.00p 795.00p 781.38p 793.50p 60207
20/09/2012 790.50p 793.00p 787.50p 792.00p 24297
19/09/2012 782.00p 797.00p 782.00p 792.50p 16100
18/09/2012 795.50p 809.00p 786.50p 789.00p 12647
17/09/2012 795.00p 800.00p 792.50p 793.50p 62008
14/09/2012 801.00p 810.00p 798.62p 800.00p 116897
13/09/2012 800.00p 801.50p 795.50p 800.00p 160200
12/09/2012 809.00p 809.00p 796.16p 797.50p 109098
11/09/2012 808.50p 815.50p 801.24p 802.00p 15612
10/09/2012 825.00p 832.50p 813.50p 813.50p 45599
07/09/2012 838.00p 839.00p 827.10p 830.00p 49320
06/09/2012 836.00p 842.00p 834.50p 839.00p 132772
05/09/2012 836.00p 840.00p 825.00p 840.00p 26390
04/09/2012 833.00p 840.00p 833.00p 838.50p 15753
03/09/2012 833.50p 840.00p 829.50p 838.00p 27422
31/08/2012 833.00p 833.50p 820.00p 833.50p 107020
30/08/2012 827.00p 833.00p 818.00p 822.00p 25638
29/08/2012 837.00p 837.00p 825.00p 825.00p 17439
28/08/2012 840.00p 843.50p 825.50p 826.50p 64955
24/08/2012 850.00p 850.00p 837.32p 840.00p 26818
23/08/2012 844.00p 844.00p 837.00p 840.00p 47342
22/08/2012 844.50p 845.00p 838.00p 841.50p 32365
21/08/2012 837.50p 849.00p 837.50p 842.00p 6358
20/08/2012 845.00p 845.00p 837.00p 837.00p 18867
17/08/2012 845.00p 845.00p 838.89p 842.00p 82231
16/08/2012 840.50p 845.50p 837.00p 842.00p 48766
15/08/2012 840.50p 844.28p 837.00p 837.00p 56009
14/08/2012 848.00p 854.30p 837.50p 843.00p 54668
13/08/2012 850.00p 850.00p 841.94p 845.00p 24576
10/08/2012 852.00p 852.00p 837.50p 846.00p 37972
09/08/2012 839.50p 855.00p 839.45p 846.50p 288355
08/08/2012 846.50p 857.00p 842.50p 842.50p 96396
07/08/2012 857.50p 860.00p 839.95p 853.50p 11486
06/08/2012 851.50p 860.00p 837.50p 853.00p 10710
03/08/2012 837.00p 860.00p 837.00p 858.00p 63447
02/08/2012 862.00p 862.00p 838.50p 838.50p 11084
01/08/2012 847.00p 853.00p 845.00p 850.00p 41216
31/07/2012 837.00p 862.00p 837.00p 855.00p 78247
30/07/2012 861.50p 861.50p 848.50p 858.00p 42768
27/07/2012 829.50p 852.00p 829.50p 852.00p 20890
26/07/2012 825.50p 838.00p 820.00p 838.00p 53031
25/07/2012 838.00p 838.00p 813.00p 825.50p 14155
24/07/2012 822.00p 830.00p 820.00p 820.00p 56035
23/07/2012 818.00p 830.00p 818.00p 830.00p 59371
20/07/2012 838.00p 838.00p 790.00p 828.50p 19202
19/07/2012 838.00p 838.00p 818.50p 835.00p 34853
18/07/2012 825.00p 836.00p 822.00p 836.00p 8188
17/07/2012 825.50p 838.00p 824.00p 831.50p 20369
16/07/2012 823.50p 831.50p 817.00p 817.00p 84773
13/07/2012 823.00p 829.50p 817.00p 818.00p 68091
12/07/2012 819.00p 834.41p 814.17p 818.00p 18985
11/07/2012 834.00p 844.50p 818.92p 842.50p 20430
10/07/2012 824.50p 834.00p 818.89p 831.00p 24540
09/07/2012 823.00p 829.50p 815.50p 829.50p 14933
06/07/2012 818.00p 822.00p 814.00p 822.00p 19425
05/07/2012 821.00p 829.50p 815.50p 829.50p 57359
04/07/2012 820.00p 825.50p 813.51p 825.50p 10777
03/07/2012 818.50p 840.00p 812.00p 840.00p 18815
02/07/2012 810.00p 818.68p 798.50p 818.50p 16241
29/06/2012 820.00p 820.00p 806.00p 815.00p 6425
28/06/2012 810.00p 811.59p 796.67p 804.00p 16083
27/06/2012 813.00p 816.00p 805.03p 813.00p 37417
26/06/2012 804.50p 811.50p 804.33p 810.00p 13890
25/06/2012 819.00p 819.00p 807.50p 807.50p 9819
22/06/2012 814.00p 815.00p 807.50p 815.00p 12823
21/06/2012 795.00p 810.00p 795.00p 810.00p 101470
20/06/2012 800.00p 819.50p 785.50p 800.00p 13679
19/06/2012 804.50p 810.00p 800.00p 808.00p 4981
18/06/2012 820.00p 820.00p 795.00p 810.00p 63469
15/06/2012 802.00p 820.00p 794.00p 801.50p 262377
14/06/2012 800.00p 800.00p 789.85p 800.00p 29432
13/06/2012 773.00p 800.00p 773.00p 800.00p 29496
12/06/2012 781.50p 798.00p 768.18p 780.00p 45720
11/06/2012 804.00p 804.00p 769.59p 789.00p 14121
08/06/2012 802.00p 802.00p 785.50p 789.00p 16426
07/06/2012 814.50p 814.50p 794.00p 798.50p 50861
06/06/2012 807.00p 840.50p 786.50p 840.50p 17970
01/06/2012 808.00p 808.00p 786.50p 801.00p 56370
31/05/2012 812.00p 812.00p 792.00p 792.00p 22570
30/05/2012 812.00p 812.00p 798.50p 808.00p 26982
29/05/2012 808.00p 812.50p 801.00p 807.00p 15895
28/05/2012 825.00p 825.00p 800.00p 800.00p 55046
25/05/2012 813.00p 823.00p 810.00p 810.00p 34531
24/05/2012 816.50p 821.00p 812.00p 812.00p 19788
23/05/2012 816.50p 818.12p 810.00p 812.00p 29656
22/05/2012 819.00p 833.02p 798.00p 812.00p 56575
21/05/2012 830.00p 835.00p 816.50p 825.00p 43705
18/05/2012 820.50p 825.00p 815.00p 818.50p 55011
17/05/2012 814.50p 825.50p 814.50p 815.00p 13445
16/05/2012 822.00p 825.00p 810.00p 819.50p 31410
15/05/2012 821.00p 825.50p 814.50p 825.50p 17524
14/05/2012 808.50p 818.50p 805.00p 818.50p 19186
11/05/2012 809.00p 818.00p 805.50p 818.00p 12189
10/05/2012 805.00p 814.00p 805.00p 814.00p 28114
09/05/2012 800.00p 817.00p 798.00p 807.00p 25127
08/05/2012 810.50p 819.50p 805.00p 806.50p 14256
04/05/2012 811.50p 814.50p 803.94p 808.50p 30751
03/05/2012 820.50p 825.00p 810.00p 810.00p 20001
02/05/2012 814.50p 821.50p 811.00p 811.00p 11576
01/05/2012 802.50p 822.00p 802.50p 822.00p 38267
30/04/2012 810.50p 822.00p 804.50p 805.00p 135002
27/04/2012 800.00p 812.00p 800.00p 809.50p 14895
26/04/2012 804.50p 815.50p 803.00p 803.00p 31176
25/04/2012 812.50p 819.50p 798.50p 803.50p 17046
24/04/2012 809.50p 814.00p 804.00p 810.00p 25234
23/04/2012 797.50p 808.50p 797.50p 803.00p 41573
20/04/2012 808.50p 812.50p 803.00p 812.50p 9425
19/04/2012 807.50p 815.00p 797.50p 813.50p 56550
18/04/2012 820.00p 820.00p 805.00p 808.00p 71391
17/04/2012 808.00p 821.40p 802.50p 818.00p 25413
16/04/2012 799.50p 817.00p 796.62p 807.50p 111175
13/04/2012 800.00p 802.86p 795.00p 796.00p 33259
12/04/2012 796.50p 804.00p 795.00p 798.50p 114110
11/04/2012 801.50p 807.50p 797.50p 798.50p 68030

*Close Price adjusted for both dividends and splits