Cranswick plc (CWK.L) LSE

5,060.00

-70(-1.36%)

Updated at September 08 04:08PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,1405,1305,1305,1605,08043,398
September 04, 20255,0505,1305,1305,1504,91532,942
September 03, 20255,0905,0505,0505,0905,010131,965
September 02, 20255,1305,0605,0605,1305,02068,410
September 01, 20255,2505,1205,1205,2505,07028,528
August 29, 20255,1305,1005,1005,1605,08052,886
August 28, 20255,2005,1205,1205,2605,11040,366
August 27, 20255,2705,2305,2305,3105,22067,686
August 26, 20255,2805,2705,2705,3405,24075,505
August 22, 20255,277.045,3105,3105,3105,26038,604
August 21, 20255,2805,2905,2905,3205,25047,893
August 20, 20255,2605,3005,3005,3005,220109,315
August 19, 20255,2405,2305,2305,3205,20072,463
August 18, 20255,2005,2105,2105,2204,965275,360
August 15, 20255,257.615,2505,2505,3605,22036,733
August 14, 20255,243.65,2405,2405,2805,21047,718
August 13, 20255,1105,2405,2405,2705,11038,010
August 12, 20255,3905,2305,2305,3905,19035,378
August 11, 20255,2405,2705,2705,3105,23046,996
August 08, 20255,2905,2605,2605,2905,20045,319
August 07, 20255,2905,2805,2805,3005,24030,464
August 06, 20255,2905,2705,2705,3005,190132,527
August 05, 20255,4105,3005,3005,4105,27058,777
August 04, 20255,2305,3205,3205,3305,23066,771
August 01, 20255,4105,3005,3005,4105,25041,133
July 31, 20255,1805,3105,3105,3105,18086,171
July 30, 20255,2305,2005,2005,2705,16044,707
July 29, 20255,2315,2205,2205,2805,20068,212
July 28, 20255,4005,2405,2405,4105,240104,952
July 25, 20255,3705,3205,3205,3805,25054,764
July 24, 20255,1305,3605,3605,4605,13050,915
July 23, 20255,2405,2205,2205,3005,21073,899
July 22, 20255,2805,2505,2505,2805,23024,253
July 21, 20255,3205,2505,2505,3205,18037,907
July 18, 20255,225.765,2305,2305,2505,20015,014
July 17, 20255,1805,2105,2105,2105,160113,337
July 16, 20255,2805,2505,2505,3205,25046,096
July 15, 20255,2805,2905,2905,3205,270101,415
July 14, 20255,2305,2805,2805,2905,20076,561
July 11, 20255,1705,2105,2105,2405,155.69165,670
July 10, 20255,1605,1605,1605,1805,11044,806
July 09, 20255,1705,1405,1405,2415,115105,230
July 08, 20255,0905,2305,2305,2505,090231,421
July 07, 20255,3205,2305,2305,3205,19071,845
July 04, 20255,2105,2505,2505,333.235,200270,063
July 03, 20255,2895,3105,3105,3705,289213,029
July 02, 20255,3405,2705,2705,3705,220396,779
July 01, 20255,3505,3405,3405,3805,30077,955
June 30, 20255,3805,3505,3505,4205,35065,416
June 27, 20255,2305,3905,3905,4105,23028,868
June 26, 20255,2305,3505,3505,350.435,23090,807
June 25, 20255,2705,2605,2605,2905,22048,748
June 24, 20255,3305,2505,2505,3505,230196,651
June 23, 20255,250.85,3105,3105,3305,24065,424
June 20, 20255,3205,2705,2905,3605,260190,661
June 19, 20255,3005,3105,3205,320.435,21045,905
June 18, 20255,2705,3005,3005,3105,23063,768
June 17, 20255,2105,2405,2405,2505,160172,258
June 16, 20255,2505,1805,1805,2605,17045,939
June 13, 20255,1505,2205,2205,2705,15023,874