livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Crawshaw Group - (CRAW) share price history


Crawshaw Group share priceCRAW share price tradesCRAW Fundamentals watchlistADD to watchlist
Crawshaw Group - (CRAW) share price history
Date Open High Low Close Volume
18/09/2018 2.95 3.14 2.81 2.95 36,000
17/09/2018 2.95 3.18 2.75 2.95 581,565
14/09/2018 3.20 3.40 2.95 2.95 514,996
13/09/2018 3.20 3.38 3.14 3.20 320,616
12/09/2018 3.20 3.34 3.10 3.20 265,935
11/09/2018 3.20 3.37 3.11 3.20 134,616
10/09/2018 2.98 3.38 2.97 3.20 195,873
07/09/2018 2.98 3.17 2.90 2.98 92,188
06/09/2018 3.20 3.20 2.82 2.98 518,007
05/09/2018 3.20 3.25 3.13 3.20 333,216
04/09/2018 3.20 3.40 3.08 3.20 1,252,812
03/09/2018 2.60 3.49 2.58 3.20 5,819,821
31/08/2018 2.75 2.88 2.50 2.60 2,424,373
30/08/2018 4.25 4.25 2.10 2.75 17,911,339
29/08/2018 6.15 6.30 6.00 6.15 153,170
24/08/2018 6.15 6.15 5.90 6.15 60,502
23/08/2018 6.15 6.15 6.00 6.15 2,791
22/08/2018 6.15 6.33 6.00 6.15 62,208
21/08/2018 6.15 6.40 6.00 6.15 33,098
20/08/2018 6.40 6.40 6.00 6.15 2,600
17/08/2018 7.10 7.10 6.00 6.40 262,161
16/08/2018 5.10 7.24 5.10 7.10 1,063,217
15/08/2018 4.85 5.50 4.85 5.00 429,292
14/08/2018 4.75 4.99 4.53 4.85 39,520
13/08/2018 4.75 4.75 4.55 4.75 3,000
10/08/2018 4.75 4.75 4.75 4.75 0
08/08/2018 5.15 5.15 4.75 4.75 507,821
07/08/2018 5.13 5.15 4.88 5.15 26,208
06/08/2018 4.75 5.13 4.75 5.13 200,000
03/08/2018 4.90 4.90 4.61 4.75 191,971

Crawshaw Group - (CRAW) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z