tiprankstipranks
Trending News
More News >
James Cropper PLC (GB:CRPR)
LSE:CRPR
UK Market
Advertisement

James Cropper (CRPR) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
318.00
311.70
290.00
295.00
295.00
-7.23%
12,721
2.09
Oct 16, 2025
318.00
326.00
310.00
318.00
318.00
0.00%
4,986
0.80
Oct 15, 2025
318.00
315.12
311.00
318.00
318.00
0.00%
3,175
0.50
Oct 14, 2025
318.00
311.92
311.92
318.00
318.00
0.00%
450
0.07
Oct 13, 2025
318.00
326.00
311.20
318.00
318.00
0.00%
6,544
1.02
Oct 10, 2025
318.00
325.00
324.50
318.00
318.00
0.00%
256
0.04
Oct 09, 2025
325.00
324.50
320.00
318.00
318.00
-2.15%
10,896
1.66
Oct 08, 2025
325.00
325.50
320.00
325.00
325.00
0.00%
4,760
0.72
Oct 07, 2025
325.00
325.50
320.00
325.00
325.00
0.00%
9,344
1.43
Oct 06, 2025
325.00
330.00
320.60
325.00
325.00
0.00%
6,548
1.01
Oct 03, 2025
325.00
325.70
320.60
325.00
325.00
0.00%
4,554
0.66
Oct 02, 2025
325.00
327.60
320.60
325.00
325.00
0.00%
4,036
0.59
Oct 01, 2025
325.00
330.00
324.00
325.00
325.00
0.00%
3,521
0.52
Sep 30, 2025
325.00
330.00
323.10
325.00
325.00
0.00%
25,516
3.87
Sep 29, 2025
300.00
330.00
306.00
325.00
325.00
+8.33%
27,073
4.39
Sep 26, 2025
305.00
304.75
300.00
300.00
300.00
-1.64%
7,908
1.28
Sep 25, 2025
310.00
320.00
301.20
305.00
305.00
-1.61%
1,301
0.21
Sep 24, 2025
310.00
302.00
301.20
310.00
310.00
0.00%
5,260
0.84
Sep 23, 2025
310.00
311.30
301.00
310.00
310.00
0.00%
1,348
0.21
Sep 22, 2025
310.00
320.00
301.00
310.00
310.00
0.00%
1,383
0.22
Sep 19, 2025
310.00
320.00
301.00
310.00
310.00
0.00%
689
0.11
Sep 18, 2025
315.00
319.00
304.00
310.00
310.00
-1.59%
7,959
1.27
Sep 17, 2025
305.00
319.00
305.50
315.00
315.00
+3.28%
5,267
0.85
Sep 16, 2025
310.00
315.00
300.00
305.00
305.00
-1.61%
3,594
0.58
Sep 15, 2025
285.00
315.00
282.58
310.00
310.00
+10.71%
23,225
3.83
Sep 12, 2025
280.00
288.00
270.00
280.00
280.00
0.00%
4,666
0.78
Sep 11, 2025
270.00
280.00
275.00
280.00
280.00
+3.70%
4,140
0.69
Sep 10, 2025
268.00
265.00
263.25
270.00
270.00
+0.75%
2,736
0.46
Sep 09, 2025
265.00
280.00
250.00
268.00
268.00
+1.13%
2,186
0.36
Sep 08, 2025
265.00
280.00
271.00
265.00
265.00
0.00%
1,630
0.26
Sep 05, 2025
265.00
250.00
250.00
265.00
265.00
0.00%
126
0.02
Sep 04, 2025
270.00
265.00
261.20
265.00
265.00
-1.85%
3,501
0.54
Sep 03, 2025
245.00
305.38
257.00
270.00
270.00
+12.50%
55,915
9.68
Sep 02, 2025
240.00
235.60
233.00
240.00
240.00
0.00%
3,156
0.53
Sep 01, 2025
240.00
250.00
230.00
240.00
240.00
0.00%
8,405
1.41
Aug 29, 2025
240.00
242.00
242.00
240.00
240.00
0.00%
2,061
0.34
Aug 28, 2025
240.00
240.00
232.00
240.00
240.00
0.00%
12,271
2.10
Aug 27, 2025
240.00
242.00
235.50
240.00
240.00
0.00%
494
0.08
Aug 26, 2025
240.00
243.00
232.00
240.00
240.00
0.00%
4,268
0.72
Aug 22, 2025
240.00
243.00
232.00
240.00
240.00
0.00%
287
0.05
Aug 21, 2025
255.00
254.60
232.00
240.00
240.00
-5.88%
8,179
1.31
Aug 20, 2025
260.00
257.18
240.00
255.00
255.00
-1.92%
2,309
0.37
Aug 19, 2025
260.00
257.30
250.00
260.00
260.00
0.00%
2,539
0.40
Aug 18, 2025
260.00
251.20
251.20
260.00
260.00
0.00%
1,500
0.21
Aug 15, 2025
260.00
259.00
255.00
260.00
260.00
0.00%
460
0.06
Aug 14, 2025
260.00
259.70
250.00
260.00
260.00
0.00%
5,147
0.63
Aug 13, 2025
260.00
261.00
255.00
260.00
260.00
0.00%
6,706
0.80
Aug 12, 2025
260.00
255.00
255.00
260.00
260.00
0.00%
28,257
3.55
Aug 11, 2025
260.00
270.00
255.00
260.00
260.00
0.00%
14,468
1.82
Aug 08, 2025
260.00
270.00
252.50
260.00
260.00
0.00%
7,002
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis