Cropper (james) Plc (CRPR)
LSE
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 | -28 | -9.27152317881 | 302 | 315 | 270 | 11634 | 289.63194719 | DE |
| 4 | -56 | -16.9696969697 | 330 | 330 | 270 | 7911 | 296.62796087 | DE |
| 12 | -71 | -20.5797101449 | 345 | 430 | 270 | 7820 | 336.79420019 | DE |
| 26 | -121 | -30.6329113924 | 395 | 430 | 215 | 11653 | 308.79025067 | DE |
| 52 | -566 | -67.380952381 | 840 | 840 | 215 | 8709 | 420.31443696 | DE |
| 156 | -1076 | -79.7037037037 | 1350 | 1625 | 215 | 5925 | 713.15825612 | DE |
| 260 | -966 | -77.9032258065 | 1240 | 1625 | 215 | 5486 | 847.20818878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 274 | 4 | 1.48 | 270 | 274 | 270 | 3887 |
| 1722011400 | 270 | -5 | -1.82 | 275 | 275 | 270 | 1113 |
| 1721925000 | 275 | -5 | -1.79 | 280 | 280 | 275 | 7222 |
| 1721838600 | 280 | -5 | -1.75 | 285 | 285 | 280 | 6031 |
| 1721752200 | 285 | -15 | -5.00 | 315 | 315 | 285 | 17904 |
| 1721665800 | 300 | -2 | -0.66 | 302 | 310 | 300 | 25901 |
| 1721406600 | 302 | 0 | 0.00 | 315 | 317 | 302 | 9718 |
| 1721320200 | 302 | 0 | 0.00 | 302 | 302 | 302 | 5619 |
| 1721233800 | 302 | 7 | 2.37 | 295 | 302 | 295 | 2000 |
| 1721147400 | 295 | 0 | 0.00 | 295 | 295 | 295 | 12341 |
| 1721061000 | 295 | -3 | -1.01 | 295 | 295 | 295 | 0 |
| 1720801800 | 298 | -2 | -0.67 | 295 | 298 | 295 | 16332 |
| 1720715400 | 300 | 0 | 0.00 | 300 | 300 | 295 | 3782 |
| 1720629000 | 300 | -10 | -3.23 | 300 | 300 | 300 | 15333 |
| 1720542600 | 310 | 5 | 1.64 | 305 | 310 | 300 | 1092 |
| 1720456200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 2596 |
| 1720197000 | 305 | -5 | -1.61 | 310 | 310 | 305 | 6459 |
| 1720110600 | 310 | -5 | -1.59 | 315 | 315 | 310 | 6166 |
| 1720024200 | 315 | -15 | -4.55 | 330 | 330 | 315 | 1261 |
| 1719937800 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1719851400 | 330 | 0 | 0.00 | 330 | 330 | 330 | 1529 |
| 1719592200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 800 |
| 1719505800 | 330 | 0 | 0.00 | 330 | 330 | 330 | 3350 |
| 1719419400 | 330 | -15 | -4.35 | 345 | 345 | 330 | 6247 |
| 1719333000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 3430 |
| 1719246600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 1000 |
| 1718987400 | 345 | 0 | 0.00 | 345 | 345 | 345 | 5456 |
| 1718901000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 12392 |
| 1718814600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 620 |
| 1718728200 | 345 | -10 | -2.82 | 355 | 355 | 345 | 11750 |
| 1718641800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 8216 |
| 1718382600 | 355 | 40 | 12.70 | 315 | 355 | 315 | 43010 |
| 1718296200 | 315 | 0 | 0.00 | 315 | 315 | 315 | 7669 |
| 1718209800 | 315 | -5 | -1.56 | 320 | 320 | 315 | 5992 |
| 1718123400 | 320 | -5 | -1.54 | 325 | 325 | 320 | 8126 |
| 1718037000 | 325 | -5 | -1.52 | 330 | 330 | 325 | 9059 |
| 1717777800 | 330 | 0 | 0.00 | 330 | 330 | 330 | 3825 |
| 1717691400 | 330 | 0 | 0.00 | 330 | 330 | 330 | 4032 |
| 1717605000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 2027 |
| 1717518600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 6076 |
| 1717432200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 4911 |
| 1717173000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 6643 |
| 1717086600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 3720 |
| 1717000200 | 330 | -5 | -1.49 | 335 | 335 | 330 | 9294 |
| 1716913800 | 335 | 0 | 0.00 | 335 | 335 | 335 | 5617 |
| 1716568200 | 335 | -20 | -5.63 | 355 | 355 | 335 | 20618 |
| 1716481800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 1271 |
| 1716395400 | 355 | -25 | -6.58 | 380 | 380 | 340 | 14419 |
| 1716309000 | 380 | -20 | -5.00 | 400 | 400 | 380 | 9873 |
| 1716222600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 6253 |
| 1715963400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 1220 |
| 1715877000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 5261 |
| 1715790600 | 400 | -10 | -2.44 | 410 | 410 | 400 | 7498 |
| 1715704200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 2998 |
| 1715617800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 7372 |
| 1715358600 | 410 | -15 | -3.53 | 420 | 420 | 410 | 5569 |
| 1715272200 | 425 | 35 | 8.97 | 390 | 430 | 390 | 11307 |
| 1715185800 | 390 | 20 | 5.41 | 370 | 390 | 370 | 16613 |
| 1715099400 | 370 | 25 | 7.25 | 345 | 370 | 345 | 11978 |
| 1714753800 | 345 | 0 | 0.00 | 345 | 345 | 345 | 3549 |
| 1714667400 | 345 | 0 | 0.00 | 345 | 345 | 345 | 4685 |
| 1714581000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 24788 |
| 1714494600 | 345 | 80 | 30.19 | 280 | 345 | 280 | 32668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
