Cranswick (CWK) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
04/11/2021 3,480.00p 3,530.00p 3,474.00p 3,530.00p 186831
03/11/2021 3,550.00p 3,556.00p 3,440.00p 3,484.00p 219472
02/11/2021 3,520.00p 3,592.00p 3,508.00p 3,540.00p 272682
01/11/2021 3,464.00p 3,540.00p 3,455.03p 3,518.00p 68496
29/10/2021 3,362.00p 3,484.00p 3,362.00p 3,460.00p 57563
28/10/2021 3,454.00p 3,454.00p 3,412.00p 3,422.00p 38268
27/10/2021 3,422.00p 3,452.00p 3,414.00p 3,452.00p 89995
26/10/2021 3,450.00p 3,460.40p 3,422.00p 3,428.00p 89042
25/10/2021 3,458.00p 3,494.96p 3,438.00p 3,440.00p 69667
22/10/2021 3,432.00p 3,498.00p 3,432.00p 3,452.00p 169410
21/10/2021 3,502.00p 3,522.00p 3,480.00p 3,484.00p 51264
20/10/2021 3,512.00p 3,519.05p 3,492.00p 3,500.00p 73903
19/10/2021 3,600.00p 3,622.00p 3,506.00p 3,518.00p 77539
18/10/2021 3,510.00p 3,552.00p 3,487.84p 3,546.00p 29648
15/10/2021 3,508.00p 3,520.00p 3,488.00p 3,510.00p 55858
14/10/2021 3,420.00p 3,526.00p 3,420.00p 3,508.00p 60824
13/10/2021 3,492.00p 3,502.00p 3,476.00p 3,494.00p 67738
12/10/2021 3,500.00p 3,531.36p 3,460.00p 3,494.00p 62680
11/10/2021 3,534.00p 3,576.00p 3,430.00p 3,492.00p 61000
08/10/2021 3,590.00p 3,590.00p 3,494.00p 3,496.00p 34458
07/10/2021 3,546.00p 3,572.00p 3,482.66p 3,516.00p 128507
06/10/2021 3,480.00p 3,526.00p 3,436.00p 3,502.00p 140232
05/10/2021 3,530.00p 3,540.00p 3,494.00p 3,508.00p 119339
04/10/2021 3,588.00p 3,588.00p 3,502.00p 3,524.00p 66945
01/10/2021 3,530.00p 3,558.00p 3,502.00p 3,528.00p 75768
30/09/2021 3,696.00p 3,728.00p 3,572.00p 3,572.00p 87365
29/09/2021 3,684.00p 3,698.00p 3,594.00p 3,610.00p 55511
28/09/2021 3,632.00p 3,656.00p 3,600.00p 3,610.00p 56908
27/09/2021 3,696.00p 3,707.76p 3,624.00p 3,624.00p 53085
24/09/2021 3,720.00p 3,826.00p 3,640.00p 3,658.00p 69498
23/09/2021 3,744.00p 3,762.37p 3,720.00p 3,720.00p 47739
22/09/2021 3,632.00p 3,734.00p 3,632.00p 3,718.00p 53637
21/09/2021 3,626.00p 3,710.00p 3,596.00p 3,700.00p 96172
20/09/2021 3,674.00p 3,706.93p 3,595.10p 3,608.00p 51395
17/09/2021 3,836.00p 3,837.25p 3,736.00p 3,746.00p 120767
16/09/2021 3,748.00p 3,818.00p 3,726.00p 3,818.00p 71703
15/09/2021 3,750.00p 3,817.14p 3,750.00p 3,770.00p 92336
14/09/2021 3,888.00p 3,948.00p 3,808.00p 3,818.00p 43955
13/09/2021 3,946.00p 3,946.00p 3,876.00p 3,878.00p 100010
10/09/2021 3,916.00p 4,012.00p 3,877.45p 3,916.00p 31181
09/09/2021 3,882.00p 3,966.00p 3,882.00p 3,914.00p 40581
08/09/2021 3,982.00p 4,010.00p 3,970.00p 3,970.00p 54120
07/09/2021 4,022.00p 4,034.00p 3,976.00p 3,990.00p 41514
06/09/2021 4,022.00p 4,030.00p 3,978.00p 4,022.00p 27456
03/09/2021 3,972.00p 4,014.00p 3,962.00p 4,006.00p 29106
02/09/2021 4,008.00p 4,088.00p 3,966.00p 3,978.00p 30772
01/09/2021 4,070.00p 4,070.00p 3,969.44p 4,014.00p 46389
31/08/2021 3,922.00p 4,058.00p 3,882.00p 3,966.00p 53867
30/08/2021 3,988.00p 4,076.00p 3,970.00p 3,980.00p 47540
27/08/2021 3,988.00p 4,076.00p 3,970.00p 3,980.00p 47540
26/08/2021 3,992.00p 4,030.00p 3,980.00p 4,000.00p 40835
25/08/2021 4,038.00p 4,074.00p 4,012.00p 4,022.00p 49589
24/08/2021 4,014.00p 4,072.00p 4,006.00p 4,040.00p 12673
23/08/2021 4,104.00p 4,160.00p 4,024.12p 4,046.00p 17939
20/08/2021 4,040.00p 4,088.00p 4,018.00p 4,084.00p 34345
19/08/2021 4,000.00p 4,056.00p 4,000.00p 4,042.00p 55420
18/08/2021 4,076.00p 4,106.00p 4,074.00p 4,080.00p 107458
17/08/2021 4,048.00p 4,106.00p 4,042.00p 4,086.00p 66157
16/08/2021 4,124.00p 4,138.00p 4,040.00p 4,064.00p 80556
13/08/2021 4,200.00p 4,200.00p 4,107.55p 4,148.00p 61001
12/08/2021 4,040.00p 4,122.00p 4,012.00p 4,112.00p 41760
11/08/2021 4,034.00p 4,090.00p 4,028.00p 4,090.00p 87063
10/08/2021 4,044.00p 4,092.00p 4,012.00p 4,044.00p 38850
09/08/2021 4,036.00p 4,118.00p 3,972.00p 4,026.00p 137566
06/08/2021 4,000.00p 4,086.00p 4,000.00p 4,016.00p 44804
05/08/2021 4,064.00p 4,082.00p 4,044.00p 4,072.00p 55277
04/08/2021 4,082.00p 4,102.00p 4,052.00p 4,062.00p 85007
03/08/2021 4,052.00p 4,106.00p 4,018.00p 4,060.00p 52865
02/08/2021 4,038.00p 4,130.00p 4,020.00p 4,050.00p 41855
30/07/2021 4,058.00p 4,058.00p 4,008.00p 4,050.00p 42097
29/07/2021 4,078.00p 4,078.00p 3,996.94p 4,048.00p 71352
28/07/2021 4,100.00p 4,102.00p 4,024.00p 4,024.00p 63616
27/07/2021 3,998.00p 4,104.00p 3,998.00p 4,064.00p 63621
26/07/2021 4,016.00p 4,132.00p 3,976.39p 4,100.00p 150281
23/07/2021 3,966.00p 4,016.00p 3,956.24p 4,002.00p 85277
22/07/2021 3,920.00p 3,972.00p 3,868.00p 3,944.00p 92129
21/07/2021 3,888.00p 3,948.00p 3,888.00p 3,928.00p 62737
20/07/2021 3,902.00p 3,934.00p 3,834.00p 3,926.00p 154241
19/07/2021 3,788.00p 3,852.00p 3,788.00p 3,820.00p 41121
16/07/2021 3,880.00p 3,904.00p 3,852.00p 3,856.00p 42235
15/07/2021 3,972.00p 3,978.00p 3,856.00p 3,870.00p 71689
14/07/2021 4,018.00p 4,018.00p 3,944.00p 3,970.00p 57838
13/07/2021 3,964.00p 4,050.00p 3,964.00p 4,010.00p 152244
12/07/2021 4,076.00p 4,082.00p 4,024.00p 4,040.00p 32619
09/07/2021 4,052.00p 4,200.00p 4,028.00p 4,076.00p 53836
08/07/2021 4,200.00p 4,200.00p 4,052.00p 4,056.00p 43571
07/07/2021 4,082.00p 4,134.00p 4,078.00p 4,134.00p 26818
06/07/2021 4,126.00p 4,126.00p 4,070.00p 4,080.00p 35813
05/07/2021 4,050.00p 4,090.00p 4,038.00p 4,090.00p 48308
02/07/2021 4,056.00p 4,062.00p 4,010.00p 4,050.00p 46601
01/07/2021 3,990.00p 4,048.00p 3,974.00p 4,048.00p 121650
30/06/2021 4,060.00p 4,060.00p 3,970.00p 3,970.00p 148406
29/06/2021 3,962.00p 4,010.00p 3,952.00p 4,006.00p 84989
28/06/2021 4,016.00p 4,016.00p 3,952.00p 3,970.00p 53318
25/06/2021 4,000.00p 4,044.00p 3,878.00p 3,972.00p 100470
24/06/2021 3,954.00p 3,966.00p 3,910.00p 3,914.00p 33121
23/06/2021 3,976.00p 4,086.00p 3,911.00p 3,946.00p 58946
22/06/2021 3,980.00p 4,008.00p 3,972.00p 4,008.00p 47120
21/06/2021 3,956.00p 3,996.00p 3,923.99p 3,990.00p 86560
18/06/2021 4,078.00p 4,098.00p 3,954.00p 3,954.00p 149868
17/06/2021 3,990.00p 4,092.00p 3,990.00p 4,092.00p 99367
16/06/2021 4,090.00p 4,110.00p 4,000.00p 4,036.00p 65239
15/06/2021 3,962.00p 4,074.92p 3,962.00p 4,050.00p 133495
14/06/2021 3,942.00p 4,082.00p 3,942.00p 4,050.00p 34658
11/06/2021 4,084.00p 4,090.00p 4,040.00p 4,072.00p 37218
10/06/2021 4,132.00p 4,132.00p 4,039.55p 4,082.00p 45588
09/06/2021 4,126.00p 4,132.00p 4,060.00p 4,088.00p 93348
08/06/2021 4,182.00p 4,182.00p 4,072.00p 4,082.00p 113540
07/06/2021 4,092.00p 4,092.00p 4,040.00p 4,090.00p 27520
04/06/2021 4,070.00p 4,110.00p 4,058.00p 4,076.00p 212902
03/06/2021 4,016.00p 4,094.00p 4,010.00p 4,068.00p 91388
02/06/2021 3,972.00p 4,038.00p 3,972.00p 4,034.00p 66809
01/06/2021 3,940.00p 4,018.00p 3,940.00p 3,982.00p 72344
31/05/2021 3,978.00p 3,980.00p 3,932.00p 3,956.00p 48808
28/05/2021 3,978.00p 3,980.00p 3,932.00p 3,956.00p 48808
27/05/2021 3,990.00p 4,010.00p 3,942.00p 3,942.00p 145587
26/05/2021 4,074.00p 4,074.00p 3,953.00p 3,966.00p 73568
25/05/2021 4,040.00p 4,040.00p 3,974.00p 3,990.00p 149698
24/05/2021 3,974.00p 4,040.00p 3,974.00p 4,030.00p 74432
21/05/2021 4,070.00p 4,070.00p 3,986.00p 3,998.00p 66431
20/05/2021 3,954.00p 4,064.00p 3,954.00p 4,054.00p 99622
19/05/2021 3,960.00p 4,022.00p 3,940.00p 3,990.00p 142343
18/05/2021 3,814.00p 4,044.00p 3,800.00p 4,000.00p 454040
17/05/2021 3,668.00p 3,724.00p 3,668.00p 3,714.00p 57682
14/05/2021 3,664.00p 3,698.00p 3,656.00p 3,668.00p 65738
13/05/2021 3,602.00p 3,641.52p 3,602.00p 3,650.00p 60676
12/05/2021 3,662.00p 3,662.00p 3,632.00p 3,650.00p 101909
11/05/2021 3,750.00p 3,750.00p 3,638.00p 3,640.00p 80374
10/05/2021 3,720.00p 3,756.00p 3,711.20p 3,754.00p 89257
07/05/2021 3,714.00p 3,750.93p 3,700.00p 3,716.00p 33382
06/05/2021 3,690.00p 3,722.00p 3,682.00p 3,722.00p 49752
05/05/2021 3,632.00p 3,718.00p 3,632.00p 3,678.00p 51920
04/05/2021 3,820.00p 3,820.00p 3,682.00p 3,712.00p 54755
03/05/2021 3,660.00p 3,730.00p 3,640.00p 3,730.00p 116718
30/04/2021 3,660.00p 3,730.00p 3,640.00p 3,730.00p 116718
29/04/2021 3,680.00p 3,680.00p 3,616.74p 3,652.00p 56924
28/04/2021 3,728.00p 3,728.00p 3,614.00p 3,648.00p 49726
27/04/2021 3,702.00p 3,702.00p 3,620.00p 3,652.00p 57502
26/04/2021 3,636.00p 3,738.00p 3,636.00p 3,700.00p 50414
23/04/2021 3,848.00p 3,848.00p 3,702.00p 3,710.00p 49908
22/04/2021 3,798.00p 3,798.00p 3,728.00p 3,750.00p 120301
21/04/2021 3,836.00p 3,836.00p 3,730.00p 3,738.00p 134859
20/04/2021 3,720.00p 3,802.00p 3,720.00p 3,746.00p 79575
19/04/2021 3,876.00p 3,876.00p 3,792.00p 3,816.00p 107186
16/04/2021 3,814.00p 3,838.00p 3,774.00p 3,790.00p 221898
15/04/2021 3,820.00p 3,820.00p 3,770.00p 3,806.00p 123142
14/04/2021 3,728.00p 3,804.00p 3,728.00p 3,774.00p 36715
13/04/2021 3,842.00p 3,860.00p 3,790.11p 3,802.00p 66737
12/04/2021 3,824.00p 3,854.00p 3,782.71p 3,850.00p 87382
09/04/2021 3,918.00p 3,918.00p 3,786.00p 3,798.00p 61317
08/04/2021 3,756.00p 3,844.00p 3,756.00p 3,842.00p 91807
07/04/2021 3,740.00p 3,804.00p 3,700.00p 3,772.00p 102195
06/04/2021 3,660.00p 3,708.00p 3,640.00p 3,700.00p 86654
02/04/2021 3,562.00p 3,648.00p 3,562.00p 3,614.00p 76750
01/04/2021 3,562.00p 3,648.00p 3,562.00p 3,614.00p 76750
31/03/2021 3,638.00p 3,658.00p 3,598.00p 3,636.00p 92203
30/03/2021 3,556.00p 3,632.00p 3,556.00p 3,604.00p 79692
29/03/2021 3,550.00p 3,628.00p 3,550.00p 3,612.00p 73025
26/03/2021 3,620.00p 3,620.00p 3,556.00p 3,600.00p 110305
25/03/2021 3,560.00p 3,591.23p 3,552.00p 3,582.00p 98575
24/03/2021 3,526.00p 3,562.00p 3,510.00p 3,560.00p 95730
23/03/2021 3,538.00p 3,538.00p 3,476.00p 3,530.00p 136318
22/03/2021 3,494.00p 3,514.00p 3,450.00p 3,492.00p 137898
19/03/2021 3,350.00p 3,488.00p 3,350.00p 3,488.00p 461619
18/03/2021 3,460.00p 3,460.00p 3,406.00p 3,412.00p 178051
17/03/2021 3,464.00p 3,490.00p 3,436.00p 3,436.00p 98805
16/03/2021 3,474.00p 3,480.00p 3,428.00p 3,466.00p 94321
15/03/2021 3,442.00p 3,472.00p 3,439.63p 3,456.00p 69181
12/03/2021 3,444.00p 3,450.00p 3,404.00p 3,430.00p 109324
11/03/2021 3,396.00p 3,444.00p 3,382.00p 3,444.00p 111630
10/03/2021 3,370.00p 3,390.00p 3,350.00p 3,386.00p 112519
09/03/2021 3,370.00p 3,408.76p 3,336.00p 3,372.00p 88125
08/03/2021 3,340.00p 3,380.00p 3,340.00p 3,360.00p 181697
05/03/2021 3,336.00p 3,384.00p 3,336.00p 3,366.00p 259439
04/03/2021 3,330.00p 3,396.00p 3,330.00p 3,348.00p 202107
03/03/2021 3,412.00p 3,432.00p 3,386.00p 3,386.00p 147344
02/03/2021 3,362.00p 3,414.00p 3,362.00p 3,404.00p 121744
01/03/2021 3,380.00p 3,446.00p 3,358.00p 3,358.00p 154673
26/02/2021 3,512.00p 3,512.00p 3,402.00p 3,402.00p 127303
25/02/2021 3,440.00p 3,514.00p 3,440.00p 3,500.00p 125185
24/02/2021 3,418.00p 3,520.00p 3,418.00p 3,490.00p 104723
23/02/2021 3,492.00p 3,512.00p 3,458.00p 3,480.00p 228796
22/02/2021 3,522.00p 3,524.00p 3,444.00p 3,472.00p 134513
19/02/2021 3,518.00p 3,520.00p 3,484.00p 3,488.00p 295820
18/02/2021 3,524.00p 3,524.00p 3,488.00p 3,498.00p 165719
17/02/2021 3,600.00p 3,600.00p 3,500.00p 3,500.00p 61867
16/02/2021 3,526.00p 3,578.00p 3,514.00p 3,546.00p 111545
15/02/2021 3,564.00p 3,569.42p 3,504.00p 3,506.00p 116236
12/02/2021 3,544.00p 3,568.00p 3,480.00p 3,556.00p 98363
11/02/2021 3,512.00p 3,554.00p 3,486.00p 3,510.00p 109368
10/02/2021 3,488.00p 3,534.00p 3,476.00p 3,504.00p 154131
09/02/2021 3,468.00p 3,502.00p 3,440.00p 3,484.00p 102508
08/02/2021 3,500.00p 3,510.00p 3,470.00p 3,472.00p 149468
05/02/2021 3,464.00p 3,528.00p 3,444.00p 3,492.00p 195369
04/02/2021 3,550.00p 3,572.00p 3,442.00p 3,450.00p 394989
03/02/2021 3,524.00p 3,524.00p 3,430.00p 3,438.00p 246875
02/02/2021 3,494.00p 3,494.00p 3,438.00p 3,444.00p 128281
01/02/2021 3,412.00p 3,458.00p 3,406.00p 3,450.00p 194012
29/01/2021 3,450.00p 3,470.00p 3,380.00p 3,414.00p 252055
28/01/2021 3,450.00p 3,472.00p 3,416.00p 3,450.00p 255248

*Close Price adjusted for both dividends and splits