Cranswick (CWK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/09/2010 860.00p 860.00p 846.50p 858.50p 7258
07/09/2010 825.50p 857.50p 825.50p 851.00p 87593
06/09/2010 860.00p 860.00p 836.70p 840.00p 57244
03/09/2010 830.00p 850.00p 825.50p 841.50p 22984
02/09/2010 848.00p 848.00p 831.50p 831.50p 22645
01/09/2010 846.00p 852.00p 842.00p 847.50p 22596
31/08/2010 835.50p 848.00p 835.00p 843.50p 14892
27/08/2010 850.00p 850.00p 833.95p 845.00p 5421
26/08/2010 846.00p 849.00p 835.50p 840.50p 5761
25/08/2010 863.00p 863.00p 832.00p 833.00p 33855
24/08/2010 853.00p 869.00p 844.00p 855.00p 17893
23/08/2010 857.50p 865.00p 847.00p 864.00p 103237
20/08/2010 846.50p 860.00p 840.00p 846.50p 10223
19/08/2010 842.00p 864.00p 838.50p 838.50p 19637
18/08/2010 864.50p 868.00p 840.15p 849.50p 25151
17/08/2010 859.50p 901.06p 820.11p 860.00p 87530
16/08/2010 859.50p 860.00p 840.63p 860.00p 13536
13/08/2010 863.50p 864.07p 853.50p 860.00p 27542
12/08/2010 849.50p 869.00p 846.50p 865.00p 47509
11/08/2010 859.00p 865.00p 851.50p 858.00p 204353
10/08/2010 870.00p 870.00p 814.50p 850.00p 49110
09/08/2010 870.00p 879.00p 870.00p 876.00p 11217
06/08/2010 905.00p 905.00p 870.00p 873.50p 19702
05/08/2010 904.00p 910.00p 890.00p 897.50p 228165
04/08/2010 900.00p 926.50p 890.95p 901.50p 135502
03/08/2010 890.00p 907.50p 882.50p 907.50p 316170
02/08/2010 887.00p 890.00p 878.00p 890.00p 12837
30/07/2010 886.50p 886.50p 867.00p 872.50p 55011
29/07/2010 879.50p 885.00p 873.00p 885.00p 233981
28/07/2010 877.50p 885.00p 865.00p 874.50p 26877
27/07/2010 875.00p 884.50p 869.50p 869.50p 105493
26/07/2010 875.00p 876.50p 865.00p 866.50p 11796
23/07/2010 863.50p 869.72p 854.43p 860.00p 19466
22/07/2010 855.00p 873.50p 855.00p 860.00p 48849
21/07/2010 880.00p 880.00p 852.50p 863.50p 30357
20/07/2010 855.00p 865.00p 855.00p 865.00p 66749
19/07/2010 879.00p 879.00p 859.30p 860.00p 9970
16/07/2010 873.00p 879.00p 860.50p 874.00p 3826
15/07/2010 872.50p 875.48p 860.00p 860.00p 10069
14/07/2010 871.00p 876.83p 862.50p 865.00p 22920
13/07/2010 870.00p 871.00p 857.00p 871.00p 28337
12/07/2010 852.50p 871.00p 842.00p 860.00p 109049
09/07/2010 857.50p 857.50p 838.00p 838.00p 8869
08/07/2010 860.50p 861.50p 848.00p 848.00p 22482
07/07/2010 854.50p 860.00p 850.75p 860.00p 21716
06/07/2010 855.50p 859.00p 850.00p 859.00p 209932
05/07/2010 858.50p 861.50p 845.00p 861.50p 12803
02/07/2010 853.00p 854.50p 841.32p 852.00p 15374
01/07/2010 843.00p 858.00p 817.80p 850.00p 47775
30/06/2010 845.50p 860.00p 843.00p 860.00p 437605
29/06/2010 850.50p 873.00p 847.50p 865.00p 22482
28/06/2010 852.50p 875.00p 843.50p 875.00p 196096
25/06/2010 844.00p 849.09p 840.00p 844.00p 4810
24/06/2010 847.00p 863.00p 838.00p 838.00p 34049
23/06/2010 864.50p 864.50p 848.00p 860.00p 14236
22/06/2010 852.50p 873.00p 852.50p 867.00p 39620
21/06/2010 866.50p 871.50p 861.50p 862.50p 60105
18/06/2010 872.50p 873.50p 852.92p 866.00p 110066
17/06/2010 865.00p 869.50p 857.50p 869.00p 7875
16/06/2010 866.00p 866.00p 855.39p 861.00p 8428
15/06/2010 860.50p 873.00p 845.00p 866.00p 48455
14/06/2010 855.00p 873.00p 850.50p 873.00p 17245
11/06/2010 855.50p 870.00p 855.50p 858.00p 151643
10/06/2010 860.00p 873.00p 857.50p 865.00p 12396
09/06/2010 865.00p 869.89p 850.59p 869.50p 15546
08/06/2010 860.00p 869.00p 852.50p 852.50p 29583
07/06/2010 854.50p 873.00p 854.50p 867.00p 7458
04/06/2010 873.00p 880.00p 861.00p 862.00p 20961
03/06/2010 867.00p 881.00p 857.59p 881.00p 38986
02/06/2010 855.00p 885.00p 839.50p 865.00p 118139
01/06/2010 839.50p 855.00p 820.00p 850.00p 30513
28/05/2010 839.00p 847.00p 820.00p 820.50p 30575
27/05/2010 820.00p 835.00p 810.00p 835.00p 50815
26/05/2010 827.50p 838.00p 814.50p 828.00p 48006
25/05/2010 813.00p 826.00p 805.00p 826.00p 35656
24/05/2010 824.50p 827.47p 805.00p 827.00p 9201
21/05/2010 790.50p 810.00p 790.50p 795.00p 14854
20/05/2010 800.00p 809.50p 790.00p 790.00p 13029
19/05/2010 805.50p 810.50p 785.00p 790.00p 15586
18/05/2010 820.00p 824.50p 805.00p 816.50p 10585
17/05/2010 818.00p 818.00p 807.00p 815.00p 19266
14/05/2010 815.50p 820.00p 805.00p 819.00p 216692
13/05/2010 817.50p 829.50p 806.50p 816.50p 14653
12/05/2010 796.00p 818.00p 794.50p 818.00p 29813
11/05/2010 793.50p 800.50p 790.50p 800.50p 11478
10/05/2010 810.00p 810.00p 790.50p 808.00p 19661
07/05/2010 807.50p 807.50p 790.00p 790.00p 27256
06/05/2010 808.00p 817.50p 791.50p 815.00p 203213
05/05/2010 808.50p 809.18p 800.00p 800.00p 28279
04/05/2010 819.00p 820.00p 800.00p 805.00p 36996
30/04/2010 817.00p 817.00p 797.91p 800.00p 14847
29/04/2010 803.50p 819.50p 793.00p 805.00p 19876
28/04/2010 806.00p 821.57p 800.00p 810.00p 19708
27/04/2010 814.00p 819.50p 801.50p 806.00p 16738
26/04/2010 815.00p 817.00p 791.23p 817.00p 512633
23/04/2010 793.50p 811.50p 792.00p 798.00p 133642
22/04/2010 802.50p 814.03p 791.50p 794.50p 125433
21/04/2010 798.50p 802.50p 791.50p 796.00p 5928
20/04/2010 800.50p 809.50p 791.50p 799.00p 21315
19/04/2010 812.00p 812.00p 797.00p 797.00p 19345
16/04/2010 798.50p 818.00p 795.00p 800.00p 14403
15/04/2010 808.00p 814.00p 804.50p 812.00p 14437
14/04/2010 801.00p 811.50p 800.00p 800.00p 9020
13/04/2010 813.00p 813.00p 799.50p 808.00p 8920
12/04/2010 806.50p 814.50p 795.11p 804.00p 13951
09/04/2010 803.50p 812.00p 790.00p 790.00p 22058
08/04/2010 800.50p 811.50p 796.50p 804.00p 23838
07/04/2010 794.00p 813.31p 793.00p 802.00p 660982
06/04/2010 808.00p 810.50p 796.00p 810.00p 17069
01/04/2010 813.50p 814.00p 795.00p 811.00p 95659
31/03/2010 810.50p 820.00p 800.00p 805.00p 26591
30/03/2010 825.50p 836.00p 810.00p 813.00p 46933
29/03/2010 820.00p 825.00p 804.55p 815.50p 197251
26/03/2010 792.50p 816.50p 792.50p 808.50p 60016
25/03/2010 805.00p 810.00p 795.00p 802.00p 328165
24/03/2010 797.50p 807.50p 790.50p 803.50p 56923
23/03/2010 807.00p 807.00p 790.00p 795.00p 18437
22/03/2010 797.50p 803.50p 788.00p 803.50p 10991
19/03/2010 794.50p 804.35p 789.92p 790.00p 89742
18/03/2010 804.00p 809.50p 792.00p 802.00p 121007
17/03/2010 803.00p 822.50p 801.06p 810.00p 27172
16/03/2010 821.00p 821.00p 795.90p 808.00p 11327
15/03/2010 815.00p 815.00p 797.50p 810.00p 38735
12/03/2010 795.00p 821.00p 795.00p 800.00p 14335
11/03/2010 814.50p 814.50p 796.00p 796.00p 6722
10/03/2010 813.00p 815.00p 803.10p 815.00p 8797
09/03/2010 823.00p 823.00p 800.00p 814.00p 34835
08/03/2010 825.00p 825.00p 803.00p 815.00p 33951
05/03/2010 817.00p 820.00p 806.00p 820.00p 31681
04/03/2010 822.00p 823.00p 804.99p 820.00p 13971
03/03/2010 820.00p 820.00p 806.00p 817.00p 237589
02/03/2010 803.50p 826.00p 800.00p 820.00p 58467
01/03/2010 795.00p 815.00p 777.00p 815.00p 426986
26/02/2010 800.00p 800.00p 760.00p 800.00p 31816
25/02/2010 795.50p 795.50p 755.00p 779.50p 235963
24/02/2010 787.00p 795.10p 781.50p 781.50p 93989
23/02/2010 775.00p 799.50p 775.00p 789.00p 200721
22/02/2010 794.00p 803.40p 781.50p 788.00p 23701
19/02/2010 790.00p 795.00p 770.00p 795.00p 179284
18/02/2010 760.00p 790.00p 760.00p 790.00p 13442
17/02/2010 763.00p 789.00p 761.50p 789.00p 12642
16/02/2010 766.50p 780.00p 758.00p 780.00p 22476
15/02/2010 762.00p 769.00p 751.25p 755.00p 45750
12/02/2010 747.50p 769.50p 737.50p 737.50p 28896
11/02/2010 753.50p 769.00p 752.50p 769.00p 26997
10/02/2010 756.50p 770.00p 748.50p 748.50p 10828
09/02/2010 752.50p 778.50p 752.50p 767.50p 14397
08/02/2010 751.50p 774.50p 747.00p 769.50p 23643
05/02/2010 774.00p 774.00p 745.00p 745.00p 35240
04/02/2010 777.00p 782.00p 750.00p 755.00p 40567
03/02/2010 770.00p 800.00p 766.00p 766.00p 211792
02/02/2010 770.00p 800.00p 750.00p 800.00p 227507
01/02/2010 760.00p 778.00p 745.00p 755.00p 23374
29/01/2010 761.00p 770.00p 736.00p 736.00p 27465
28/01/2010 752.00p 764.50p 738.84p 750.00p 14092
27/01/2010 732.00p 751.53p 732.00p 750.00p 41880
26/01/2010 735.50p 754.00p 735.00p 736.00p 50296
25/01/2010 731.00p 751.66p 731.00p 735.00p 26995
22/01/2010 767.50p 767.50p 726.00p 726.00p 31558
21/01/2010 760.00p 780.00p 750.50p 755.00p 26797
20/01/2010 750.00p 760.00p 750.00p 750.00p 13892
19/01/2010 742.00p 756.50p 735.00p 755.50p 26131
18/01/2010 741.00p 760.00p 741.00p 760.00p 5490
15/01/2010 750.50p 765.00p 741.00p 765.00p 19060
14/01/2010 741.50p 754.50p 735.00p 736.50p 13422
13/01/2010 750.00p 770.00p 739.00p 739.00p 23100
12/01/2010 774.50p 786.50p 749.00p 749.00p 17875
11/01/2010 790.00p 790.00p 761.50p 773.00p 15730
08/01/2010 762.50p 790.00p 762.50p 773.00p 17316
07/01/2010 779.50p 785.00p 765.00p 770.50p 13998
06/01/2010 782.50p 785.00p 766.00p 778.50p 9082
05/01/2010 765.50p 785.00p 765.50p 778.50p 15471
04/01/2010 782.50p 792.00p 765.00p 780.50p 25807
31/12/2009 790.00p 790.00p 767.50p 785.00p 9398
30/12/2009 785.00p 790.00p 766.00p 789.00p 22672
29/12/2009 770.00p 786.50p 765.00p 769.00p 6898
24/12/2009 779.00p 795.00p 764.50p 764.50p 5131
23/12/2009 778.50p 790.00p 778.50p 780.50p 69808
22/12/2009 775.00p 791.50p 751.25p 785.00p 14349
21/12/2009 777.00p 782.50p 750.00p 764.00p 22603
18/12/2009 791.00p 809.50p 770.00p 770.00p 207637
17/12/2009 755.00p 792.45p 755.00p 789.00p 44225
16/12/2009 752.00p 775.00p 752.00p 773.00p 37592
15/12/2009 750.00p 758.00p 743.63p 757.00p 129089
14/12/2009 749.50p 755.50p 740.00p 750.00p 76389
11/12/2009 749.50p 750.00p 738.00p 746.00p 37165
10/12/2009 749.50p 750.00p 740.00p 750.00p 60405
09/12/2009 733.00p 748.90p 733.00p 744.00p 16608
08/12/2009 720.00p 737.50p 720.00p 733.00p 335552
07/12/2009 730.00p 735.40p 715.00p 715.00p 11933
04/12/2009 734.50p 746.50p 720.50p 723.00p 22355
03/12/2009 749.50p 749.50p 725.00p 737.00p 20959
02/12/2009 735.00p 752.50p 730.00p 743.50p 32253
01/12/2009 743.00p 750.00p 732.00p 750.00p 53797
30/11/2009 745.50p 746.50p 726.50p 732.00p 36381
27/11/2009 744.00p 750.00p 726.50p 744.50p 54396
26/11/2009 759.50p 759.50p 730.94p 741.00p 134561
25/11/2009 753.50p 758.00p 737.50p 755.50p 14576
24/11/2009 758.00p 760.00p 743.00p 743.00p 13938
23/11/2009 758.00p 758.00p 743.00p 754.50p 67070

*Close Price adjusted for both dividends and splits