1. Share Prices

  2. Craneware PLC (CRW)

2,370.00p+0.00 (+0.00%)05 Aug 2025, 15:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Craneware PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20252275.00p2370.00p2260.00p2370.00p64,025
Aug 1, 20252260.00p2290.00p2210.00p2260.00p160,654
Jul 31, 20252225.00p2260.00p2210.00p2220.00p78,152
Jul 30, 20252355.00p2350.00p2219.30p2220.00p44,874
Jul 29, 20252370.00p2400.00p2310.00p2340.00p19,353
Jul 28, 20252350.00p2450.00p2300.00p2360.00p35,388
Jul 25, 20252350.00p2400.00p2300.00p2350.00p21,922
Jul 24, 20252375.00p2400.00p2300.00p2340.00p18,501
Jul 23, 20252375.00p2400.00p2350.00p2360.00p36,442
Jul 22, 20252390.00p2420.00p2350.00p2390.00p12,418
Jul 21, 20252463.80p2530.00p2360.00p2410.00p125,968
Jul 18, 20252505.00p2480.00p2450.00p2460.00p61,353
Jul 17, 20252485.00p2580.00p2457.80p2480.00p134,915
Jul 16, 20252370.00p2550.00p2324.50p2480.00p303,285
Jul 15, 20252250.00p2270.00p2200.00p2250.00p32,188
Jul 14, 20252225.00p2270.00p2210.00p2270.00p91,974
Jul 11, 20252240.00p2270.00p2210.00p2220.00p30,295
Jul 10, 20252240.00p2270.00p2210.00p2250.00p121,645
Jul 9, 20252240.00p2270.00p2213.50p2240.00p30,628
Jul 8, 20252240.00p2270.00p2210.00p2220.00p224,773
Jul 7, 20252205.00p2250.00p2160.00p2250.00p22,916
Jul 4, 20252190.00p2250.00p2165.00p2240.00p20,068
Jul 3, 20252190.00p2220.00p2178.60p2200.00p130,420
Jul 2, 20252185.00p2230.00p2160.00p2190.00p100,284
Jul 1, 20252140.00p2189.50p2120.00p2180.00p126,986
Jun 30, 20252090.00p2150.00p2080.00p2120.00p42,931
Jun 27, 20252115.00p2150.00p2080.00p2100.00p56,657
Jun 26, 20252100.00p2190.00p2080.00p2100.00p38,747
Jun 25, 20252160.00p2200.00p2080.00p2080.00p109,402
Jun 24, 20252080.00p2200.00p2020.00p2160.00p59,479
Jun 23, 20252070.00p2100.00p2060.00p2100.00p26,078
Jun 20, 20252080.00p2090.00p2060.00p2080.00p17,005
Jun 19, 20252080.00p2100.00p2060.00p2080.00p31,546
Jun 18, 20252055.00p2100.00p2030.00p2080.00p70,352
Jun 17, 20252055.00p2100.00p2010.00p2040.00p129,989
Jun 16, 20252050.00p2100.00p2012.00p2050.00p72,869
Jun 13, 20252050.00p2100.00p1980.00p1980.00p27,084
Jun 12, 20251975.00p2100.00p1950.00p2020.00p89,438
Jun 11, 20251965.00p2020.20p1915.00p1990.00p372,213
Jun 10, 20252070.00p2100.00p1973.00p2005.00p27,183
Jun 9, 20252075.00p2100.00p2040.00p2040.00p45,937
Jun 6, 20252075.00p2100.00p2051.00p2060.00p16,129
Jun 5, 20252065.00p2100.00p2042.00p2070.00p20,346
Jun 4, 20252130.00p2160.00p2050.00p2070.00p31,532
Jun 3, 20252070.00p2190.00p2070.00p2120.00p52,114
Jun 2, 20252050.00p2100.00p2025.00p2100.00p30,560
May 30, 20252070.00p2080.00p2010.00p2010.00p38,693
May 29, 20252065.00p2080.00p2040.00p2070.00p52,385
May 28, 20252035.00p2080.00p2008.00p2040.00p31,676
May 27, 20252070.00p2080.00p2000.00p2030.00p24,504
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,319.5014.34
Oxford Nanopore Technologies PLC211.066.38
Close Brothers Group PLC523.506.53
Travis Perkins PLC567.005.98
Rotork PLC334.265.51
Keller Group PLC1,390.005.46

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.79-17.16
Senior PLC179.70-4.01
Raspberry Pi Holdings PLC405.25-3.65
Jtc PLC917.00-3.37
3I Group PLC4,016.00-2.36
Ocean Wilsons (Holdings) LD1,120.00-2.18