FinData: Historical Data for LSE, 0E1S

Thursday, 02 May 2024

CRAMO PLC NPV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/06/19	19.78	21.28	19.76	20.55	6,074
27/06/19	19.89	19.89	19.50	19.72	6,054
26/06/19	19.38	20.10	19.38	20.10	53,152
25/06/19	19.54	19.73	19.54	19.73	50
24/06/19	19.88	19.88	19.77	19.83	1,883
20/06/19	19.98	20.16	19.80	20.12	11,172
19/06/19	19.78	19.98	19.75	19.83	1,216
18/06/19	19.67	19.67	19.41	19.41	465
17/06/19	19.65	19.68	19.47	19.47	10
14/06/19	19.87	20.00	19.84	19.91	2,967
13/06/19	19.71	19.76	19.62	19.76	574
12/06/19	20.06	20.16	20.05	20.07	1,391
11/06/19	20.52	20.54	20.28	20.42	5,276
10/06/19	19.93	20.64	19.93	20.26	12,949
07/06/19	18.21	18.86	18.21	18.73	2,296
06/06/19	18.12	18.12	17.97	17.97	239
05/06/19	18.19	18.32	18.07	18.07	1,084
04/06/19	18.07	18.17	18.07	18.16	694
03/06/19	17.86	17.94	17.75	17.84	4,218
31/05/19	17.41	17.97	17.41	17.97	755
29/05/19	17.60	17.66	17.49	17.49	2,722
28/05/19	17.52	17.64	17.52	17.54	434
24/05/19	17.72	17.81	17.65	17.81	929
23/05/19	17.83	17.91	17.67	17.91	263
21/05/19	18.42	18.50	18.39	18.50	930
20/05/19	18.37	18.37	18.31	18.31	154
16/05/19	18.58	18.75	18.58	18.61	35
15/05/19	18.32	18.74	18.32	18.70	2,360
14/05/19	18.53	18.53	18.31	18.39	97
13/05/19	18.19	18.53	18.19	18.34	1,761
10/05/19	18.50	18.50	18.33	18.35	1,338
09/05/19	18.14	18.29	18.14	18.29	759
08/05/19	18.22	18.52	18.22	18.35	2,397
07/05/19	18.45	18.45	18.23	18.27	815
03/05/19	18.52	18.67	18.46	18.67	497
02/05/19	18.32	19.20	18.32	19.06	4,663
30/04/19	18.81	18.85	18.73	18.73	1,387
29/04/19	18.87	18.91	18.70	18.91	1,522

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.