Italia markets close in 5 hours 16 minutes

Craneware plc (CRW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.300,00+20,00 (+0,88%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.275,002.380,002.250,002.300,002.300,00114.400
02 mag 20242.230,002.300,002.225,002.280,002.280,0065.579
01 mag 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 Dividendo
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 gen 20242.155,002.200,002.128,002.150,002.137,41142.144
30 gen 20242.085,002.150,002.085,002.150,002.137,41326.510
29 gen 20242.070,002.100,002.050,002.100,002.087,70132.795
26 gen 20242.045,002.100,001.995,002.090,002.077,76122.154
25 gen 20242.015,002.070,002.000,002.070,002.057,88437.244
24 gen 20241.995,002.030,001.977,502.030,002.018,11469.541
23 gen 20241.995,002.020,001.970,002.020,002.008,17526.363
22 gen 20241.950,002.050,001.965,002.000,001.988,29102.150
19 gen 20241.875,001.970,001.859,001.970,001.958,46630.593
18 gen 20241.835,001.870,001.820,001.870,001.859,05359.421
17 gen 20241.847,501.855,001.805,001.835,001.824,25774.239
16 gen 20241.780,001.850,001.776,001.805,001.794,43281.214
15 gen 20241.772,001.795,001.750,001.780,001.769,5883.909
12 gen 20241.785,001.825,001.760,001.780,001.769,585.245
11 gen 20241.770,001.800,001.750,001.780,001.769,58145.807
10 gen 20241.775,001.794,441.750,001.790,001.779,5216.001
09 gen 20241.730,001.799,001.761,001.790,001.779,5211.971
08 gen 20241.740,001.760,001.720,001.740,001.729,8112.186
05 gen 20241.750,001.760,001.740,001.760,001.749,6917.689
04 gen 20241.740,001.760,001.720,001.760,001.749,69154.653
03 gen 20241.755,001.790,001.720,001.750,001.739,7545.119
02 gen 20241.755,001.790,001.720,001.720,001.709,9310.349
29 dic 20231.755,001.789,501.720,001.750,001.739,756.860
28 dic 20231.745,001.800,001.700,001.740,001.729,8168.002
27 dic 20231.800,001.800,001.700,001.700,001.690,0521.688
22 dic 20231.800,001.820,001.780,001.800,001.789,4618.935
21 dic 20231.800,001.815,001.745,001.785,001.774,5547.259
20 dic 20231.820,001.835,001.780,001.780,001.769,5840.689
19 dic 20231.820,001.840,001.765,001.830,001.819,28166.178
18 dic 20231.775,001.840,001.750,001.840,001.829,23150.589
15 dic 20231.752,501.800,001.710,001.800,001.789,4647.864
14 dic 20231.752,501.800,001.705,001.730,001.719,8741.627
13 dic 20231.655,001.750,001.630,001.725,001.714,9039.210
12 dic 20231.635,001.679,561.620,001.670,001.660,2241.956
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...