Craneware Plc (CRW.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -0.42735042735 | 2340 | 2340 | 2280 | 1699 | 2281.39534884 | DE |
| 4 | 80 | 3.55555555556 | 2250 | 2502.4 | 2230 | 1326 | 2368.56894251 | DE |
| 12 | 140 | 6.39269406393 | 2190 | 2502.4 | 2126 | 973 | 2280.97566671 | DE |
| 26 | 520 | 28.729281768 | 1810 | 2502.4 | 1690 | 1233 | 2192.38612353 | DE |
| 52 | 880 | 60.6896551724 | 1450 | 2502.4 | 1295 | 1137 | 1900.82928964 | DE |
| 156 | 180 | 8.37209302326 | 2150 | 2700 | 1070 | 1036 | 1849.03637669 | DE |
| 260 | -670 | -22.3333333333 | 3000 | 3020 | 1070 | 1243 | 1958.6116138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713799740 | 2200 | 0 | 0.00 | 2200 | 2230 | 2200 | 862 |
| 1713537600 | 2200 | 0 | 0.00 | 2180 | 2235 | 2180 | 1806 |
| 1713453960 | 2200 | 20 | 0.92 | 2180 | 2218 | 2180 | 406 |
| 1713365220 | 2180 | 30 | 1.40 | 2150 | 2180 | 2150 | 0 |
| 1713281160 | 2150 | -50 | -2.27 | 2170 | 2200 | 2150 | 260 |
| 1713192300 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1712936040 | 2200 | 50 | 2.33 | 2150 | 2200 | 2150 | 904 |
| 1712845920 | 2150 | 0 | 0.00 | 2150 | 2160 | 2150 | 506 |
| 1712759940 | 2150 | 0 | 0.00 | 2130 | 2162 | 2130 | 995 |
| 1712673480 | 2150 | -20 | -0.92 | 2170 | 2208 | 2150 | 1975 |
| 1712587140 | 2170 | 0 | 0.00 | 2170 | 2203 | 2170 | 504 |
| 1712327640 | 2170 | -20 | -0.91 | 2190 | 2224 | 2170 | 2433 |
| 1712244240 | 2190 | 0 | 0.00 | 2190 | 2200 | 2184 | 743 |
| 1712155560 | 2190 | 0 | 0.00 | 2190 | 2219 | 2182 | 1246 |
| 1712068740 | 2190 | 0 | 0.00 | 2190 | 2230 | 2190 | 748 |
| 1711639860 | 2190 | 0 | 0.00 | 2190 | 2190 | 2190 | 0 |
| 1711553820 | 2190 | 0 | 0.00 | 2190 | 2214 | 2190 | 840 |
| 1711467240 | 2190 | -10 | -0.45 | 2200 | 2228 | 2190 | 1933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
