Craneware Plc (CRW.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60 | -2.75862068966 | 2175 | 2175 | 2050 | 596 | 2153.89969809 | DE |
| 4 | -260 | -10.9473684211 | 2375 | 2375 | 2050 | 604 | 2207.4315371 | DE |
| 12 | 230 | 12.2015915119 | 1885 | 2425 | 1655 | 674 | 2092.73146623 | DE |
| 26 | -285 | -11.875 | 2400 | 2470 | 1655 | 747 | 2152.6502352 | DE |
| 52 | 315 | 17.5 | 1800 | 2502.4 | 1655 | 886 | 2193.72252352 | DE |
| 156 | -285 | -11.875 | 2400 | 2502.4 | 1070 | 794 | 1833.39851856 | DE |
| 260 | -235 | -10 | 2350 | 2800 | 1070 | 862 | 1937.12769298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 2115 | 0 | 0.00 | 2115 | 2115 | 2115 | 0 |
| 1736439600 | 2115 | -20 | -0.94 | 2115 | 2115 | 2050 | 673 |
| 1736353620 | 2135 | 0 | 0.00 | 2135 | 2135 | 2060 | 118 |
| 1736264400 | 2135 | -40 | -1.84 | 2175 | 2175 | 2103 | 445 |
| 1736180880 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1735918500 | 2175 | 0 | 0.00 | 2175 | 2175 | 2115 | 1745 |
| 1735832160 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1735662660 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1735576260 | 2175 | 0 | 0.00 | 2175 | 2175 | 2166 | 275 |
| 1735313700 | 2175 | 0 | 0.00 | 2175 | 2182 | 2175 | 454 |
| 1735057680 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1734971280 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1734712200 | 2175 | 0 | 0.00 | 2175 | 2213 | 2175 | 350 |
| 1734622440 | 2175 | -30 | -1.36 | 2205 | 2213 | 2175 | 1151 |
| 1734536340 | 2205 | -70 | -3.08 | 2275 | 2275 | 2165 | 2060 |
| 1734449880 | 2275 | -50 | -2.15 | 2325 | 2325 | 2250 | 515 |
| 1734366420 | 2325 | -50 | -2.11 | 2375 | 2375 | 2300 | 214 |
| 1734104460 | 2375 | 0 | 0.00 | 2375 | 2375 | 2326 | 1056 |
| 1734020880 | 2375 | 0 | 0.00 | 2375 | 2375 | 2340 | 1813 |
| 1733931060 | 2375 | 0 | 0.00 | 2375 | 2375 | 2333 | 1899 |
| 1733848080 | 2375 | 0 | 0.00 | 2375 | 2375 | 2326 | 1085 |
| 1733761860 | 2375 | 100 | 4.40 | 2375 | 2375 | 2275 | 314 |
| 1733495700 | 2275 | -50 | -2.15 | 2325 | 2325 | 2275 | 0 |
| 1733416140 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1733326500 | 2325 | 0 | 0.00 | 2325 | 2365 | 2325 | 167 |
| 1733239800 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1733156940 | 2325 | 0 | 0.00 | 2325 | 2360 | 2325 | 563 |
| 1732897620 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1732808160 | 2325 | 0 | 0.00 | 2325 | 2360 | 2325 | 561 |
| 1732721820 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1732638480 | 2325 | -100 | -4.12 | 2375 | 2375 | 2275 | 0 |
| 1732548840 | 2425 | 50 | 2.11 | 2375 | 2425 | 2325 | 378 |
| 1732289460 | 2375 | 200 | 9.20 | 2175 | 2375 | 2175 | 109 |
| 1732203480 | 2175 | 0 | 0.00 | 2175 | 2239 | 2175 | 1390 |
| 1732120140 | 2175 | 0 | 0.00 | 2175 | 2216 | 2175 | 925 |
| 1732033620 | 2175 | 0 | 0.00 | 2175 | 2229 | 2175 | 796 |
| 1731947580 | 2175 | 0 | 0.00 | 2175 | 2206 | 2175 | 250 |
| 1731688080 | 2175 | -70 | -3.12 | 2245 | 2245 | 2175 | 450 |
| 1731598260 | 2245 | -30 | -1.32 | 2275 | 2280 | 2245 | 155 |
| 1731511920 | 2275 | 70 | 3.17 | 2275 | 2275 | 2275 | 0 |
| 1731428820 | 2205 | -20 | -0.90 | 2225 | 2264 | 2205 | 980 |
| 1731342540 | 2225 | 150 | 7.23 | 2125 | 2230 | 2075 | 1626 |
| 1731083160 | 2075 | 130 | 6.68 | 1945 | 2098.5 | 1945 | 250 |
| 1730993820 | 1945 | 20 | 1.04 | 1945 | 1982 | 1945 | 347 |
| 1730910480 | 1925 | 0 | 0.00 | 1925 | 1925 | 1925 | 0 |
| 1730824080 | 1925 | -100 | -4.94 | 2025 | 2025 | 1925 | 235 |
| 1730737740 | 2025 | -30 | -1.46 | 2055 | 2055 | 2025 | 0 |
| 1730475300 | 2055 | 30 | 1.48 | 2025 | 2055 | 1985 | 125 |
| 1730388900 | 2025 | -100 | -4.71 | 2125 | 2125 | 1985 | 1424 |
| 1730305440 | 2125 | 470 | 28.40 | 1655 | 2125 | 1655 | 1755 |
| 1730193840 | 1655 | -50 | -2.93 | 1705 | 1720.6 | 1655 | 2590 |
| 1730132940 | 1705 | -70 | -3.94 | 1775 | 1775 | 1702 | 1921 |
| 1729869960 | 1775 | 0 | 0.00 | 1775 | 1796 | 1775 | 885 |
| 1729783680 | 1775 | -20 | -1.11 | 1795 | 1850.2 | 1775 | 2324 |
| 1729697340 | 1795 | -30 | -1.64 | 1825 | 1852.4 | 1795 | 1152 |
| 1729610340 | 1825 | 20 | 1.11 | 1805 | 1925 | 1795 | 135 |
| 1729524420 | 1805 | -70 | -3.73 | 1875 | 1892 | 1745 | 249 |
| 1729262100 | 1875 | -10 | -0.53 | 1885 | 1945 | 1875 | 511 |
| 1729178580 | 1885 | 0 | 0.00 | 1885 | 1940.6 | 1885 | 400 |
| 1729092540 | 1885 | -20 | -1.05 | 1905 | 1946 | 1885 | 250 |
| 1729006140 | 1905 | -20 | -1.04 | 1925 | 1983 | 1905 | 160 |
| 1728919680 | 1925 | 0 | 0.00 | 1925 | 1955.1 | 1925 | 266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
