Canada markets closed

Craneware plc (CRW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,220.00-20.00 (-0.89%)
At close: 05:15PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242,190.002,250.002,160.002,220.002,220.00560,547
Apr 18, 20242,200.002,240.002,180.002,240.002,240.0037,962
Apr 17, 20242,180.002,220.002,158.002,220.002,220.00113,856
Apr 16, 20242,205.002,220.002,180.002,180.002,180.00147,001
Apr 15, 20242,160.002,220.002,156.002,200.002,200.00486,692
Apr 12, 20242,155.002,180.002,140.002,150.002,150.00107,771
Apr 11, 20242,175.002,200.002,130.002,160.002,160.0024,243
Apr 10, 20242,165.002,200.002,150.002,160.002,160.0036,079
Apr 09, 20242,200.002,212.002,160.002,180.002,180.0070,356
Apr 08, 20242,185.002,220.002,150.002,180.002,180.0022,929
Apr 05, 20242,175.002,240.002,180.002,200.002,200.0048,563
Apr 04, 20242,175.002,230.002,150.002,230.002,230.0016,735
Apr 03, 20242,220.002,239.602,150.002,180.002,180.00156,983
Apr 02, 20242,220.002,240.002,180.002,190.002,190.00159,252
Mar 28, 20242,220.002,240.002,200.002,200.002,200.00135,961
Mar 27, 20242,220.002,240.002,200.002,240.002,240.0020,959
Mar 26, 20242,220.002,240.002,200.002,200.002,200.00101,217
Mar 25, 20242,215.002,230.002,200.002,230.002,230.0048,919
Mar 22, 20242,215.002,230.002,160.002,220.002,220.00275,409
Mar 21, 20242,220.002,230.002,200.002,200.002,200.0018,025
Mar 21, 202413 Dividend
Mar 20, 20242,225.002,240.002,200.002,220.002,207.0085,805
Mar 19, 20242,250.002,270.002,200.002,210.002,197.0628,382
Mar 18, 20242,245.002,270.002,220.002,240.002,226.8825,143
Mar 15, 20242,245.002,270.002,220.002,260.002,246.7770,357
Mar 14, 20242,220.002,265.002,200.002,240.002,226.8861,288
Mar 13, 20242,250.002,270.002,210.002,210.002,197.0621,071
Mar 12, 20242,180.002,270.002,050.002,270.002,256.7170,558
Mar 11, 20242,135.002,195.002,120.002,160.002,147.3543,026
Mar 08, 20242,085.002,150.002,070.002,150.002,137.41164,737
Mar 07, 20242,080.002,110.002,068.802,100.002,087.70562,165
Mar 06, 20242,060.002,097.002,055.002,070.002,057.88280,337
Mar 05, 20242,115.002,115.002,050.002,090.002,077.7643,364
Mar 04, 20242,165.002,200.002,080.002,080.002,067.8262,352
Mar 01, 20242,120.002,140.002,080.002,110.002,097.6442,394
Feb 29, 20242,125.002,130.002,100.002,100.002,087.7023,193
Feb 28, 20242,125.002,140.002,100.002,100.002,087.7068,336
Feb 27, 20242,140.002,150.002,105.002,130.002,117.5320,658
Feb 26, 20242,135.002,150.002,120.002,140.002,127.4785,456
Feb 23, 20242,125.002,148.002,100.002,140.002,127.47162,035
Feb 22, 20242,125.002,150.002,100.002,150.002,137.4114,982
Feb 21, 20242,135.002,150.002,120.002,150.002,137.4163,799
Feb 20, 20242,125.002,150.002,100.002,120.002,107.5984,521
Feb 19, 20242,135.002,150.002,100.002,150.002,137.4117,248
Feb 16, 20242,135.002,150.002,100.002,140.002,127.4743,591
Feb 15, 20242,080.002,150.002,081.002,130.002,117.53114,515
Feb 14, 20242,025.002,100.002,002.002,100.002,087.70114,447
Feb 13, 20242,080.002,100.001,990.002,060.002,047.94375,963
Feb 12, 20242,125.002,150.002,052.302,070.002,057.88203,314
Feb 09, 20242,165.002,180.002,110.002,130.002,117.5311,927
Feb 08, 20242,175.002,200.002,150.002,170.002,157.29388,653
Feb 07, 20242,140.002,200.002,146.002,180.002,167.23196,566
Feb 06, 20242,135.002,160.002,110.002,140.002,127.4737,633
Feb 05, 20242,125.002,175.002,110.002,140.002,127.4762,873
Feb 02, 20242,065.002,150.002,078.002,110.002,097.6455,764
Feb 01, 20242,160.002,168.802,050.002,110.002,097.64239,223
Jan 31, 20242,155.002,200.002,128.002,150.002,137.41142,144
Jan 30, 20242,085.002,150.002,085.002,150.002,137.41326,510
Jan 29, 20242,070.002,100.002,050.002,100.002,087.70132,795
Jan 26, 20242,045.002,100.001,995.002,090.002,077.76122,154
Jan 25, 20242,015.002,070.002,000.002,070.002,057.88437,244
Jan 24, 20241,995.002,030.001,977.502,030.002,018.11469,541
Jan 23, 20241,995.002,020.001,970.002,020.002,008.17526,363
Jan 22, 20241,950.002,050.001,965.002,000.001,988.29102,150
Jan 19, 20241,875.001,970.001,859.001,970.001,958.46630,593
Jan 18, 20241,835.001,870.001,820.001,870.001,859.05359,421
Jan 17, 20241,847.501,855.001,805.001,835.001,824.25774,239
Jan 16, 20241,780.001,850.001,776.001,805.001,794.43281,214
Jan 15, 20241,772.001,795.001,750.001,780.001,769.5883,909
Jan 12, 20241,785.001,825.001,760.001,780.001,769.585,245
Jan 11, 20241,770.001,800.001,750.001,780.001,769.58145,807
Jan 10, 20241,775.001,794.441,750.001,790.001,779.5216,001
Jan 09, 20241,730.001,799.001,761.001,790.001,779.5211,971
Jan 08, 20241,740.001,760.001,720.001,740.001,729.8112,186
Jan 05, 20241,750.001,760.001,740.001,760.001,749.6917,689
Jan 04, 20241,740.001,760.001,720.001,760.001,749.69154,653
Jan 03, 20241,755.001,790.001,720.001,750.001,739.7545,119
Jan 02, 20241,755.001,790.001,720.001,720.001,709.9310,349
Dec 29, 20231,755.001,789.501,720.001,750.001,739.756,860
Dec 28, 20231,745.001,800.001,700.001,740.001,729.8168,002
Dec 27, 20231,800.001,800.001,700.001,700.001,690.0521,688
Dec 22, 20231,800.001,820.001,780.001,800.001,789.4618,935
Dec 21, 20231,800.001,815.001,745.001,785.001,774.5547,259
Dec 20, 20231,820.001,835.001,780.001,780.001,769.5840,689
Dec 19, 20231,820.001,840.001,765.001,830.001,819.28166,178
Dec 18, 20231,775.001,840.001,750.001,840.001,829.23150,589
Dec 15, 20231,752.501,800.001,710.001,800.001,789.4647,864
Dec 14, 20231,752.501,800.001,705.001,730.001,719.8741,627
Dec 13, 20231,655.001,750.001,630.001,725.001,714.9039,210
Dec 12, 20231,635.001,679.561,620.001,670.001,660.2241,956
Dec 11, 20231,635.001,645.511,620.001,640.001,630.40224,795
Dec 08, 20231,635.001,670.001,620.001,645.001,635.3728,433
Dec 07, 20231,635.001,650.001,620.001,620.001,610.51148,289
Dec 06, 20231,647.501,655.001,620.001,620.001,610.5114,877
Dec 05, 20231,652.501,659.001,635.001,645.001,635.3784,801
Dec 04, 20231,640.001,655.001,635.001,645.001,635.3722,402
Dec 01, 20231,640.001,660.001,620.001,650.001,640.34120,717
Nov 30, 20231,640.001,660.001,625.001,635.001,625.4394,969
Nov 29, 20231,640.001,659.001,620.001,635.001,625.43147,285
Nov 28, 20231,640.001,660.001,620.001,635.001,625.43116,061
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...