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 | 250 | 14.0845070423 | 1775 | 2125 | 1655 | 1563 | 1846.65451056 | DE |
| 4 | 25 | 1.25 | 2000 | 2125 | 1655 | 900 | 1855.42016107 | DE |
| 12 | -275 | -11.9565217391 | 2300 | 2363.2 | 1655 | 930 | 2069.07965455 | DE |
| 26 | -300 | -12.9032258065 | 2325 | 2502.4 | 1655 | 826 | 2195.9697674 | DE |
| 52 | 405 | 25 | 1620 | 2502.4 | 1580 | 938 | 2113.50368127 | DE |
| 156 | -225 | -10 | 2250 | 2700 | 1070 | 781 | 1829.49853002 | DE |
| 260 | -525 | -20.5882352941 | 2550 | 2800 | 1070 | 898 | 1962.13619676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728657480 | 1925 | 0 | 0.00 | 1925 | 1960 | 1925 | 5 |
| 1728574140 | 1925 | -50 | -2.53 | 1975 | 2020 | 1925 | 529 |
| 1728484740 | 1975 | 45 | 2.33 | 1955 | 2003 | 1955 | 1045 |
| 1728401340 | 1930 | -20 | -1.03 | 1950 | 1972 | 1930 | 1025 |
| 1728311580 | 1950 | -80 | -3.94 | 2000 | 2030 | 1950 | 1254 |
| 1728053040 | 2030 | 0 | 0.00 | 2030 | 2030 | 2006 | 895 |
| 1727966700 | 2030 | 60 | 3.05 | 2000 | 2030 | 2000 | 0 |
| 1727882940 | 1970 | 0 | 0.00 | 1970 | 2010 | 1970 | 500 |
| 1727793720 | 1970 | 20 | 1.03 | 1950 | 1970 | 1950 | 894 |
| 1727710080 | 1950 | -45 | -2.26 | 1995 | 2012 | 1925 | 435 |
| 1727447580 | 1995 | -60 | -2.92 | 2025 | 2034 | 1995 | 2180 |
| 1727364240 | 2055 | -145 | -6.59 | 2200 | 2200 | 2055 | 132 |
| 1727277960 | 2200 | -120 | -5.17 | 2320 | 2320 | 2200 | 0 |
| 1727191740 | 2320 | 40 | 1.75 | 2280 | 2320 | 2280 | 453 |
| 1727102220 | 2280 | 0 | 0.00 | 2280 | 2298.6 | 2271 | 475 |
| 1726843740 | 2280 | -40 | -1.72 | 2280 | 2290 | 2266 | 973 |
| 1726756740 | 2320 | 120 | 5.45 | 2200 | 2320 | 2200 | 1897 |
| 1726669920 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1726586700 | 2200 | 0 | 0.00 | 2200 | 2245 | 2200 | 1447 |
| 1726498920 | 2200 | 0 | 0.00 | 2200 | 2239 | 2200 | 336 |
| 1726238280 | 2200 | 0 | 0.00 | 2200 | 2233 | 2200 | 1227 |
| 1726151880 | 2200 | -120 | -5.17 | 2150 | 2233 | 2150 | 1022 |
| 1726068360 | 2320 | 0 | 0.00 | 2320 | 2320 | 2320 | 0 |
| 1725981960 | 2320 | 0 | 0.00 | 2320 | 2352.4 | 2320 | 597 |
| 1725892800 | 2320 | 0 | 0.00 | 2350 | 2350 | 2320 | 256 |
| 1725633480 | 2320 | 140 | 6.42 | 2180 | 2339 | 2180 | 1243 |
| 1725547140 | 2180 | 30 | 1.40 | 2150 | 2269 | 2150 | 460 |
| 1725460740 | 2150 | 0 | 0.00 | 2130 | 2150 | 2100 | 0 |
| 1725374160 | 2150 | 50 | 2.38 | 2200 | 2255 | 2150 | 7299 |
| 1725287700 | 2100 | 30 | 1.45 | 2070 | 2158 | 2050 | 1702 |
| 1725028800 | 2070 | -50 | -2.36 | 2120 | 2175 | 2070 | 1139 |
| 1724942100 | 2120 | -20 | -0.93 | 2140 | 2228 | 2120 | 2395 |
| 1724858700 | 2140 | -80 | -3.60 | 2220 | 2220.4 | 2140 | 824 |
| 1724772540 | 2220 | 0 | 0.00 | 2220 | 2266 | 2220 | 695 |
| 1724423820 | 2220 | -10 | -0.45 | 2230 | 2282.4 | 2220 | 476 |
| 1724340540 | 2230 | -20 | -0.89 | 2250 | 2303 | 2230 | 900 |
| 1724251080 | 2250 | 0 | 0.00 | 2250 | 2250 | 2250 | 0 |
| 1724167740 | 2250 | 0 | 0.00 | 2250 | 2327 | 2250 | 192 |
| 1724081220 | 2250 | 0 | 0.00 | 2250 | 2325 | 2250 | 950 |
| 1723821960 | 2250 | 0 | 0.00 | 2250 | 2250 | 2250 | 0 |
| 1723732740 | 2250 | -50 | -2.17 | 2300 | 2300 | 2250 | 636 |
| 1723646340 | 2300 | 0 | 0.00 | 2300 | 2355 | 2300 | 941 |
| 1723559520 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1723473480 | 2300 | 0 | 0.00 | 2300 | 2363.2 | 2300 | 2382 |
| 1723213920 | 2300 | 0 | 0.00 | 2300 | 2331.6 | 2300 | 259 |
| 1723130700 | 2300 | -30 | -1.29 | 2330 | 2330 | 2300 | 0 |
| 1723044540 | 2330 | 100 | 4.48 | 2270 | 2360 | 2270 | 1100 |
| 1722958080 | 2230 | 50 | 2.29 | 2180 | 2230 | 2180 | 0 |
| 1722871620 | 2180 | 0 | 0.00 | 2180 | 2209.6 | 2180 | 210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
