Craneware plc (CRW.L) LSE

2,365.00

+35(+1.50%)

Updated at September 29 11:03AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,3072,3302,3302,3502,23051,528
September 25, 20252,3342,2702,2702,3342,220115,353
September 24, 20252,372.032,2902,2902,372.032,28046,503
September 23, 20252,320.672,3202,3202,401.62,259118,085
September 22, 20252,4902,2502,2502,5002,25061,729
September 19, 20252,4902,3802,3802,4902,35043,289
September 18, 20252,6442,4002,4002,6442,400173,463
September 17, 20252,5072,6002,6002,6202,450716,242
September 16, 20252,373.62,5002,5002,529.22,330664,048
September 15, 20252,4002,3302,3302,4302,221.8932,203
September 12, 20252,3752,2702,2702,4002,25067,057
September 11, 20252,3102,4002,4002,4202,28049,605
September 10, 20252,2002,3402,3402,3502,150610,529
September 09, 20252,1602,1502,1502,1992,110203,788
September 08, 20252,1952,1302,1302,2002,12529,308
September 05, 20252,1552,1302,1302,1902,11016,184
September 04, 20252,1552,1402,1402,1902,11027,448
September 03, 20252,1452,1502,1502,1902,100134,145
September 02, 20252,1402,1502,1502,1802,10013,148
September 01, 20252,2302,1502,1502,2502,15043,239
August 29, 20252,181.42,1402,1402,2002,130219,989
August 28, 20252,1802,1502,1502,1952,10433,196
August 27, 20252,2052,1902,1902,2302,180328,776
August 26, 20252,2502,2002,2002,2502,18080,426
August 22, 20252,2502,2502,2502,2502,20013,445
August 21, 20252,2702,2502,2502,2702,22014,065
August 20, 20252,3002,2502,2502,3002,22023,879
August 19, 20252,2202,2302,2302,2602,22067,896
August 18, 20252,2402,2402,2402,3002,22046,089
August 15, 20252,2202,2802,2802,3002,22056,996
August 14, 20252,2202,2402,2402,2402,17034,542
August 13, 20252,260.52,2102,2102,2802,18055,066
August 12, 20252,3002,2502,2502,3002,25057,026
August 11, 20252,3302,2902,2902,3602,28053,901
August 08, 20252,4502,3602,3602,4502,33518,044
August 07, 20252,4002,3802,3802,4502,36031,566
August 06, 20252,3802,4502,4502,4502,33079,181
August 05, 20252,3502,3902,3902,4002,34073,958
August 04, 20252,2902,3702,3702,3702,26064,025
August 01, 20252,244.82,2602,2602,2902,210160,654
July 31, 20252,235.52,2202,2202,2602,21078,152
July 30, 20252,3102,2202,2202,3502,219.344,874
July 29, 20252,3432,3402,3402,4002,31019,353
July 28, 20252,4002,3602,3602,4502,30035,388
July 25, 20252,3002,3502,3502,4002,30021,922
July 24, 20252,4002,3402,3402,4002,30018,501
July 23, 20252,3952,3602,3602,4002,35036,442
July 22, 20252,4062,3902,3902,4202,35012,418
July 21, 20252,4802,4102,4102,5302,360125,968
July 18, 20252,4602,4602,4602,4802,45031,353
July 17, 20252,5202,4802,4802,5802,457.8108,650
July 16, 20252,3682,4802,4802,5502,324.5303,285
July 15, 20252,2502,2502,2502,2702,20032,188
July 14, 20252,2402,2702,2702,2702,21091,974
July 11, 20252,2502,2202,2202,2702,21030,395
July 10, 20252,2602,2502,2502,2702,21060,545
July 09, 20252,2402,2402,2402,2702,213.530,629
July 08, 20252,2382,2202,2202,2702,210224,774
July 07, 20252,2302,2502,2502,2502,16022,916
July 04, 20252,196.62,2402,2402,2502,16518,982
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved