UK markets open in 36 minutes

Craneware plc (CRW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,240.00+110.00 (+5.16%)
At close: 05:15PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242,160.002,244.002,125.002,240.002,240.00242,113
30 Apr 20242,165.002,200.002,112.502,130.002,130.0087,103
29 Apr 20242,225.002,250.002,150.002,180.002,180.0064,054
26 Apr 20242,250.002,280.002,160.002,160.002,160.0075,720
25 Apr 20242,275.002,300.002,200.002,240.002,240.0060,888
24 Apr 20242,210.002,290.002,175.002,290.002,290.0081,614
23 Apr 20242,210.002,250.002,170.002,230.002,230.0016,462
22 Apr 20242,215.002,250.002,170.002,240.002,240.0028,626
19 Apr 20242,190.002,250.002,160.002,220.002,220.00560,547
18 Apr 20242,200.002,240.002,180.002,240.002,240.0037,962
17 Apr 20242,180.002,220.002,158.002,220.002,220.00113,856
16 Apr 20242,205.002,220.002,180.002,180.002,180.00147,001
15 Apr 20242,160.002,220.002,156.002,200.002,200.00486,692
12 Apr 20242,155.002,180.002,140.002,150.002,150.00107,771
11 Apr 20242,175.002,200.002,130.002,160.002,160.0024,243
10 Apr 20242,165.002,200.002,150.002,160.002,160.0036,079
09 Apr 20242,200.002,212.002,160.002,180.002,180.0070,356
08 Apr 20242,185.002,220.002,150.002,180.002,180.0022,929
05 Apr 20242,175.002,240.002,180.002,200.002,200.0048,563
04 Apr 20242,175.002,230.002,150.002,230.002,230.0016,735
03 Apr 20242,220.002,239.602,150.002,180.002,180.00156,983
02 Apr 20242,220.002,240.002,180.002,190.002,190.00159,252
28 Mar 20242,220.002,240.002,200.002,200.002,200.00135,961
27 Mar 20242,220.002,240.002,200.002,240.002,240.0020,959
26 Mar 20242,220.002,240.002,200.002,200.002,200.00101,217
25 Mar 20242,215.002,230.002,200.002,230.002,230.0048,919
22 Mar 20242,215.002,230.002,160.002,220.002,220.00275,409
21 Mar 20242,220.002,230.002,200.002,200.002,200.0018,025
21 Mar 202413 Dividend
20 Mar 20242,225.002,240.002,200.002,220.002,207.0085,805
19 Mar 20242,250.002,270.002,200.002,210.002,197.0628,382
18 Mar 20242,245.002,270.002,220.002,240.002,226.8825,143
15 Mar 20242,245.002,270.002,220.002,260.002,246.7770,357
14 Mar 20242,220.002,265.002,200.002,240.002,226.8861,288
13 Mar 20242,250.002,270.002,210.002,210.002,197.0621,071
12 Mar 20242,180.002,270.002,050.002,270.002,256.7170,558
11 Mar 20242,135.002,195.002,120.002,160.002,147.3543,026
08 Mar 20242,085.002,150.002,070.002,150.002,137.41164,737
07 Mar 20242,080.002,110.002,068.802,100.002,087.70562,165
06 Mar 20242,060.002,097.002,055.002,070.002,057.88280,337
05 Mar 20242,115.002,115.002,050.002,090.002,077.7643,364
04 Mar 20242,165.002,200.002,080.002,080.002,067.8262,352
01 Mar 20242,120.002,140.002,080.002,110.002,097.6442,394
29 Feb 20242,125.002,130.002,100.002,100.002,087.7023,193
28 Feb 20242,125.002,140.002,100.002,100.002,087.7068,336
27 Feb 20242,140.002,150.002,105.002,130.002,117.5320,658
26 Feb 20242,135.002,150.002,120.002,140.002,127.4785,456
23 Feb 20242,125.002,148.002,100.002,140.002,127.47162,035
22 Feb 20242,125.002,150.002,100.002,150.002,137.4114,982
21 Feb 20242,135.002,150.002,120.002,150.002,137.4163,799
20 Feb 20242,125.002,150.002,100.002,120.002,107.5984,521
19 Feb 20242,135.002,150.002,100.002,150.002,137.4117,248
16 Feb 20242,135.002,150.002,100.002,140.002,127.4743,591
15 Feb 20242,080.002,150.002,081.002,130.002,117.53114,515
14 Feb 20242,025.002,100.002,002.002,100.002,087.70114,447
13 Feb 20242,080.002,100.001,990.002,060.002,047.94375,963
12 Feb 20242,125.002,150.002,052.302,070.002,057.88203,314
09 Feb 20242,165.002,180.002,110.002,130.002,117.5311,927
08 Feb 20242,175.002,200.002,150.002,170.002,157.29388,653
07 Feb 20242,140.002,200.002,146.002,180.002,167.23196,566
06 Feb 20242,135.002,160.002,110.002,140.002,127.4737,633
05 Feb 20242,125.002,175.002,110.002,140.002,127.4762,873
02 Feb 20242,065.002,150.002,078.002,110.002,097.6455,764
01 Feb 20242,160.002,168.802,050.002,110.002,097.64239,223
31 Jan 20242,155.002,200.002,128.002,150.002,137.41142,144
30 Jan 20242,085.002,150.002,085.002,150.002,137.41326,510
29 Jan 20242,070.002,100.002,050.002,100.002,087.70132,795
26 Jan 20242,045.002,100.001,995.002,090.002,077.76122,154
25 Jan 20242,015.002,070.002,000.002,070.002,057.88437,244
24 Jan 20241,995.002,030.001,977.502,030.002,018.11469,541
23 Jan 20241,995.002,020.001,970.002,020.002,008.17526,363
22 Jan 20241,950.002,050.001,965.002,000.001,988.29102,150
19 Jan 20241,875.001,970.001,859.001,970.001,958.46630,593
18 Jan 20241,835.001,870.001,820.001,870.001,859.05359,421
17 Jan 20241,847.501,855.001,805.001,835.001,824.25774,239
16 Jan 20241,780.001,850.001,776.001,805.001,794.43281,214
15 Jan 20241,772.001,795.001,750.001,780.001,769.5883,909
12 Jan 20241,785.001,825.001,760.001,780.001,769.585,245
11 Jan 20241,770.001,800.001,750.001,780.001,769.58145,807
10 Jan 20241,775.001,794.441,750.001,790.001,779.5216,001
09 Jan 20241,730.001,799.001,761.001,790.001,779.5211,971
08 Jan 20241,740.001,760.001,720.001,740.001,729.8112,186
05 Jan 20241,750.001,760.001,740.001,760.001,749.6917,689
04 Jan 20241,740.001,760.001,720.001,760.001,749.69154,653
03 Jan 20241,755.001,790.001,720.001,750.001,739.7545,119
02 Jan 20241,755.001,790.001,720.001,720.001,709.9310,349
29 Dec 20231,755.001,789.501,720.001,750.001,739.756,860
28 Dec 20231,745.001,800.001,700.001,740.001,729.8168,002
27 Dec 20231,800.001,800.001,700.001,700.001,690.0521,688
22 Dec 20231,800.001,820.001,780.001,800.001,789.4618,935
21 Dec 20231,800.001,815.001,745.001,785.001,774.5547,259
20 Dec 20231,820.001,835.001,780.001,780.001,769.5840,689
19 Dec 20231,820.001,840.001,765.001,830.001,819.28166,178
18 Dec 20231,775.001,840.001,750.001,840.001,829.23150,589
15 Dec 20231,752.501,800.001,710.001,800.001,789.4647,864
14 Dec 20231,752.501,800.001,705.001,730.001,719.8741,627
13 Dec 20231,655.001,750.001,630.001,725.001,714.9039,210
12 Dec 20231,635.001,679.561,620.001,670.001,660.2241,956
11 Dec 20231,635.001,645.511,620.001,640.001,630.40224,795
08 Dec 20231,635.001,670.001,620.001,645.001,635.3728,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...