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 | 0 | 0 | 215 | 215 | 215 | 2809 | 215 | DE |
| 4 | -10 | -4.44444444444 | 225 | 237 | 210 | 2301 | 218.04236227 | DE |
| 12 | -10 | -4.44444444444 | 225 | 250 | 195 | 13891 | 235.8328503 | DE |
| 26 | -80 | -27.1186440678 | 295 | 317 | 195 | 10408 | 247.82128738 | DE |
| 52 | -360 | -62.6086956522 | 575 | 575 | 195 | 11388 | 292.06704116 | DE |
| 156 | -1210 | -84.9122807018 | 1425 | 1475 | 195 | 6755 | 536.01006337 | DE |
| 260 | -1140 | -84.1328413284 | 1355 | 1625 | 195 | 5962 | 722.12765207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 8806 |
| 1737048600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1380 |
| 1736962200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 343 |
| 1736875800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 135 |
| 1736789400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 5024 |
| 1736530200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 7163 |
| 1736443800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2256 |
| 1736357400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1390 |
| 1736271000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 4271 |
| 1736184600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 646 |
| 1735925400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1009 |
| 1735839000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1528 |
| 1735666200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 635 |
| 1735579800 | 215 | -12 | -5.29 | 210 | 215 | 210 | 2664 |
| 1735320600 | 227 | 0 | 0.00 | 227 | 227 | 227 | 583 |
| 1735061400 | 227 | 0 | 0.00 | 227 | 237 | 227 | 3603 |
| 1734975000 | 227 | 2 | 0.89 | 225 | 227 | 225 | 1960 |
| 1734715800 | 225 | 0 | 0.00 | 225 | 237 | 225 | 4525 |
| 1734629400 | 225 | 0 | 0.00 | 225 | 237 | 225 | 71 |
| 1734543000 | 225 | 10 | 4.65 | 215 | 227 | 215 | 1408 |
| 1734456600 | 215 | -10 | -4.44 | 225 | 225 | 215 | 1250 |
| 1734370200 | 225 | -15 | -6.25 | 240 | 240 | 225 | 4935 |
| 1734111000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 5441 |
| 1734024600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 6825 |
| 1733938200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1843 |
| 1733851800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 700 |
| 1733765400 | 240 | 5 | 2.13 | 235 | 240 | 235 | 844 |
| 1733506200 | 235 | 0 | 0.00 | 235 | 237 | 235 | 11850 |
| 1733419800 | 235 | 5 | 2.17 | 230 | 235 | 230 | 1394 |
| 1733333400 | 230 | 15 | 6.98 | 215 | 230 | 215 | 4916 |
| 1733247000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2277 |
| 1733160600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 212 |
| 1732901400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 200 |
| 1732815000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 3700 |
| 1732728600 | 215 | -9 | -4.02 | 210 | 215 | 210 | 15621 |
| 1732642200 | 224 | 9 | 4.19 | 215 | 224 | 210 | 17491 |
| 1732555800 | 215 | -10 | -4.44 | 225 | 225 | 215 | 8630 |
| 1732296600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 5363 |
| 1732210200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 12035 |
| 1732123800 | 225 | -25 | -10.00 | 220 | 227 | 209.5 | 50713 |
| 1732037400 | 250 | 0 | 0.00 | 250 | 250 | 250 | 6064 |
| 1731951000 | 250 | 0 | 0.00 | 250 | 250 | 250 | 3250 |
| 1731691800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 6500 |
| 1731605400 | 250 | 5 | 2.04 | 245 | 250 | 245 | 13900 |
| 1731519000 | 245 | 7 | 2.94 | 238 | 245 | 238 | 8000 |
| 1731432600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1890 |
| 1731346200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 2333 |
| 1731087000 | 238 | 0 | 0.00 | 238 | 238 | 238 | 3428 |
| 1731000600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 6047 |
| 1730914200 | 238 | 0 | 0.00 | 238 | 238 | 233 | 11067 |
| 1730827800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1820 |
| 1730741400 | 238 | 0 | 0.00 | 238 | 238 | 238 | 10858 |
| 1730482200 | 238 | -7 | -2.86 | 250 | 250 | 238 | 22185 |
| 1730395800 | 245 | 10 | 4.26 | 235 | 245 | 235 | 402644 |
| 1730309400 | 235 | 15 | 6.82 | 220 | 235 | 220 | 24452 |
| 1730223000 | 220 | 20 | 10.00 | 200 | 220 | 200 | 33867 |
| 1730136600 | 200 | -10 | -4.76 | 210 | 210 | 195 | 18421 |
| 1729873800 | 210 | -15 | -6.67 | 225 | 225 | 200 | 26744 |
| 1729787400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 8374 |
| 1729701000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 3230 |
| 1729614600 | 225 | -1 | -0.44 | 226 | 226 | 225 | 6050 |
| 1729528200 | 226 | -34 | -13.08 | 260 | 260 | 220 | 30567 |
| 1729269000 | 260 | -5 | -1.89 | 265 | 265 | 260 | 8063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
