Craneware Plc (CRW.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70 | -3.01724137931 | 2320 | 2470 | 2250 | 374 | 2382.22875468 | DE |
| 4 | -80 | -3.43347639485 | 2330 | 2470 | 2250 | 825 | 2339.35473577 | DE |
| 12 | 100 | 4.6511627907 | 2150 | 2502.4 | 2126 | 923 | 2339.22284799 | DE |
| 26 | 230 | 11.3861386139 | 2020 | 2502.4 | 1970 | 1211 | 2237.41247137 | DE |
| 52 | 795 | 54.6391752577 | 1455 | 2502.4 | 1295 | 1124 | 1957.23101754 | DE |
| 156 | 0 | 0 | 2250 | 2700 | 1070 | 991 | 1836.63892824 | DE |
| 260 | 320 | 16.5803108808 | 1930 | 2800 | 1070 | 1151 | 1972.0041483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 2470 | 0 | 0.00 | 2470 | 2470 | 2440 | 74 |
| 1721399700 | 2470 | 0 | 0.00 | 2470 | 2470 | 2470 | 200 |
| 1721313360 | 2470 | 120 | 5.11 | 2400 | 2470 | 2400 | 338 |
| 1721229420 | 2350 | 30 | 1.29 | 2320 | 2400 | 2311 | 821 |
| 1721140560 | 2320 | 0 | 0.00 | 2320 | 2320 | 2305.5 | 438 |
| 1721057340 | 2320 | 10 | 0.43 | 2310 | 2320 | 2304 | 1776 |
| 1720798020 | 2310 | 40 | 1.76 | 2270 | 2320 | 2270 | 74 |
| 1720711680 | 2270 | -80 | -3.40 | 2330 | 2367 | 2270 | 1902 |
| 1720623300 | 2350 | -50 | -2.08 | 2400 | 2412 | 2350 | 200 |
| 1720538880 | 2400 | -30 | -1.23 | 2420 | 2434 | 2400 | 1165 |
| 1720452360 | 2430 | 10 | 0.41 | 2420 | 2430 | 2350 | 92 |
| 1720193280 | 2420 | 40 | 1.68 | 2380 | 2420 | 2380 | 1383 |
| 1720103580 | 2380 | 30 | 1.28 | 2350 | 2380 | 2345 | 1087 |
| 1720020540 | 2350 | 0 | 0.00 | 2350 | 2350 | 2333 | 1125 |
| 1719934080 | 2350 | 80 | 3.52 | 2400 | 2450 | 2350 | 1882 |
| 1719847500 | 2270 | 0 | 0.00 | 2270 | 2298 | 2250 | 598 |
| 1719585240 | 2270 | 0 | 0.00 | 2270 | 2320 | 2270 | 299 |
| 1719502140 | 2270 | -60 | -2.58 | 2330 | 2330 | 2250 | 1628 |
| 1719415980 | 2330 | 0 | 0.00 | 2330 | 2330 | 2308.55 | 586 |
| 1719329280 | 2330 | 50 | 2.19 | 2280 | 2330 | 2280 | 0 |
| 1719242880 | 2280 | -60 | -2.56 | 2340 | 2340 | 2280 | 3318 |
| 1718983740 | 2340 | 0 | 0.00 | 2340 | 2340 | 2315 | 79 |
| 1718894280 | 2340 | 0 | 0.00 | 2340 | 2340 | 2340 | 0 |
| 1718807460 | 2340 | 10 | 0.43 | 2330 | 2340 | 2330 | 0 |
| 1718724540 | 2330 | 60 | 2.64 | 2270 | 2330 | 2230 | 833 |
| 1718634720 | 2270 | -100 | -4.22 | 2370 | 2370 | 2270 | 111 |
| 1718378940 | 2370 | 0 | 0.00 | 2370 | 2390 | 2370 | 495 |
| 1718292600 | 2370 | 0 | 0.00 | 2370 | 2390 | 2370 | 509 |
| 1718203020 | 2370 | -30 | -1.25 | 2400 | 2400 | 2350 | 1141 |
| 1718119740 | 2400 | 30 | 1.27 | 2410 | 2410 | 2371 | 418 |
| 1718029980 | 2370 | 0 | 0.00 | 2370 | 2370 | 2370 | 0 |
| 1717770780 | 2370 | 0 | 0.00 | 2370 | 2370 | 2370 | 0 |
| 1717684800 | 2370 | 0 | 0.00 | 2370 | 2399.9899 | 2370 | 2142 |
| 1717600500 | 2370 | -20 | -0.84 | 2390 | 2390 | 2370 | 0 |
| 1717514760 | 2390 | -60 | -2.45 | 2450 | 2502.4 | 2390 | 444 |
| 1717428540 | 2450 | 0 | 0.00 | 2450 | 2451.6 | 2446.5 | 2795 |
| 1717166580 | 2450 | 100 | 4.26 | 2350 | 2450 | 2350 | 1748 |
| 1717079640 | 2350 | 100 | 4.44 | 2250 | 2373.6 | 2250 | 3206 |
| 1716993360 | 2250 | 0 | 0.00 | 2250 | 2250 | 2250 | 0 |
| 1716906960 | 2250 | 50 | 2.27 | 2200 | 2277 | 2200 | 720 |
| 1716564600 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1716478140 | 2200 | 0 | 0.00 | 2200 | 2206 | 2200 | 557 |
| 1716388620 | 2200 | -50 | -2.22 | 2250 | 2250 | 2200 | 0 |
| 1716302280 | 2250 | 0 | 0.00 | 2250 | 2250 | 2190 | 409 |
| 1716215640 | 2250 | -50 | -2.17 | 2300 | 2300 | 2170 | 386 |
| 1715956440 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1715870040 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1715786940 | 2300 | 0 | 0.00 | 2300 | 2300 | 2210 | 21 |
| 1715700540 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1715614140 | 2300 | -20 | -0.86 | 2320 | 2320 | 2220 | 919 |
| 1715355240 | 2320 | -30 | -1.28 | 2350 | 2350 | 2251 | 109 |
| 1715265300 | 2350 | 0 | 0.00 | 2350 | 2350 | 2281.2 | 917 |
| 1715182020 | 2350 | 0 | 0.00 | 2350 | 2368 | 2350 | 1745 |
| 1715095740 | 2350 | 50 | 2.17 | 2325 | 2350 | 2325 | 200 |
| 1714750020 | 2300 | 0 | 0.00 | 2300 | 2375 | 2300 | 414 |
| 1714663440 | 2300 | 100 | 4.55 | 2200 | 2320 | 2200 | 1742 |
| 1714574280 | 2200 | 50 | 2.33 | 2150 | 2216 | 2130.7 | 1213 |
| 1714487880 | 2150 | 0 | 0.00 | 2150 | 2150 | 2126 | 178 |
| 1714402080 | 2150 | -80 | -3.59 | 2230 | 2230 | 2150 | 745 |
| 1714145400 | 2230 | 0 | 0.00 | 2230 | 2230 | 2219 | 519 |
| 1714058940 | 2230 | -20 | -0.89 | 2250 | 2273.6 | 2228 | 395 |
| 1713972360 | 2250 | 30 | 1.35 | 2220 | 2251 | 2220 | 410 |
| 1713886080 | 2220 | 20 | 0.91 | 2200 | 2250 | 2200 | 1344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
