Dark

CRPR
CROPPER (JAMES) PLC
stock LSE

Inactive

Jul 22, 2024

300.00GBX-0.662%(-2.00)25,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	302.0000	310.0000	300.0000	300.0000	-0.662%	25,901	0.000%
2024-07-19	315.0000	317.0000	302.0000	302.0000	0.000%	16,072	-0.662%
2024-07-18	302.0000	302.0000	302.0000	302.0000	0.000%	5,619	-0.662%
2024-07-17	295.0000	302.0000	295.0000	302.0000	+2.373%	2,000	-0.662%
2024-07-16	295.0000	295.0000	295.0000	295.0000	0.000%	17,591	+1.695%
2024-07-15	295.0000	295.0000	295.0000	295.0000	-1.667%	0	+1.695%
2024-07-10	300.0000	300.0000	300.0000	300.0000	-3.226%	17,833	0.000%
2024-07-09	305.0000	310.0000	310.0000	310.0000	+1.639%	1,092	-3.226%
2024-07-08	305.0000	305.0000	305.0000	305.0000	0.000%	2,596	-1.639%
2024-07-05	310.0000	310.0000	305.0000	305.0000	-1.613%	6,459	-1.639%
2024-07-04	315.0000	315.0000	310.0000	310.0000	-1.587%	6,166	-3.226%
2024-07-03	330.0000	330.0000	315.0000	315.0000	-4.545%	1,261	-4.762%
2024-07-02	330.0000	330.0000	330.0000	330.0000	0.000%	0	-9.091%
2024-07-01	330.0000	330.0000	330.0000	330.0000	0.000%	1,529	-9.091%
2024-06-28	330.0000	330.0000	330.0000	330.0000	0.000%	800	-9.091%
2024-06-27	330.0000	330.0000	330.0000	330.0000	0.000%	3,350	-9.091%
2024-06-26	345.0000	345.0000	330.0000	330.0000	-4.348%	6,247	-9.091%
2024-06-25	345.0000	345.0000	345.0000	345.0000	0.000%	3,430	-13.043%
2024-06-24	345.0000	345.0000	345.0000	345.0000	0.000%	1,000	-13.043%
2024-06-21	345.0000	345.0000	345.0000	345.0000	0.000%	5,456	-13.043%
2024-06-20	345.0000	345.0000	345.0000	345.0000	0.000%	12,392	-13.043%
2024-06-19	345.0000	345.0000	345.0000	345.0000	0.000%	620	-13.043%
2024-06-18	355.0000	355.0000	345.0000	345.0000	-2.817%	11,750	-13.043%
2024-06-17	355.0000	355.0000	355.0000	355.0000	0.000%	6,416	-15.493%
2024-06-14	315.0000	355.0000	315.0000	355.0000	+12.698%	43,010	-15.493%
2024-06-13	315.0000	315.0000	315.0000	315.0000	0.000%	7,669	-4.762%
2024-06-12	320.0000	320.0000	315.0000	315.0000	-1.563%	5,992	-4.762%
2024-06-11	325.0000	325.0000	320.0000	320.0000	-1.538%	8,126	-6.250%
2024-06-10	330.0000	330.0000	325.0000	325.0000	-1.515%	9,059	-7.692%
2024-06-07	330.0000	330.0000	330.0000	330.0000	0.000%	3,825	-9.091%
2024-06-06	330.0000	330.0000	330.0000	330.0000	0.000%	4,032	-9.091%
2024-06-05	330.0000	330.0000	330.0000	330.0000	0.000%	2,027	-9.091%
2024-06-04	330.0000	330.0000	330.0000	330.0000	0.000%	11,076	-9.091%
2024-06-03	330.0000	330.0000	330.0000	330.0000	0.000%	4,911	-9.091%
2024-05-31	330.0000	330.0000	330.0000	330.0000	0.000%	2,983	-9.091%
2024-05-30	330.0000	330.0000	330.0000	330.0000	0.000%	3,720	-9.091%
2024-05-29	335.0000	335.0000	330.0000	330.0000	-1.493%	9,294	-9.091%
2024-05-28	335.0000	335.0000	335.0000	335.0000	0.000%	5,617	-10.448%
2024-05-24	355.0000	355.0000	335.0000	335.0000	-5.634%	20,618	-10.448%
2024-05-23	355.0000	355.0000	355.0000	355.0000	0.000%	1,271	-15.493%
2024-05-22	380.0000	380.0000	340.0000	355.0000	-6.579%	14,419	-15.493%
2024-05-21	400.0000	400.0000	380.0000	380.0000	-5.000%	13,373	-21.053%
2024-05-20	400.0000	400.0000	400.0000	400.0000	0.000%	11,253	-25.000%
2024-05-17	400.0000	400.0000	400.0000	400.0000	0.000%	1,220	-25.000%
2024-05-16	400.0000	400.0000	400.0000	400.0000	0.000%	5,261	-25.000%
2024-05-15	410.0000	410.0000	400.0000	400.0000	-2.439%	7,498	-25.000%
2024-05-14	410.0000	410.0000	410.0000	410.0000	0.000%	7,998	-26.829%
2024-05-13	410.0000	410.0000	410.0000	410.0000	0.000%	12,372	-26.829%
2024-05-10	420.0000	420.0000	410.0000	410.0000	-3.529%	5,569	-26.829%
2024-05-09	390.0000	430.0000	390.0000	425.0000	+8.974%	18,521	-29.412%
2024-05-08	370.0000	390.0000	370.0000	390.0000	+5.405%	15,013	-23.077%
2024-05-07	345.0000	370.0000	354.0000	370.0000	+7.246%	11,978	-18.919%
2024-05-02	345.0000	345.0000	345.0000	345.0000	0.000%	9,685	-13.043%
2024-05-01	345.0000	345.0000	345.0000	345.0000	+12,918.868%	24,788	-13.043%
2024-03-22	2.6500	2.7000	2.6500	2.6500	0.000%	16,150	+11,220.755%
2024-03-21	3.0000	3.0000	2.6500	2.6500	-11.667%	25,026	+11,220.755%
2024-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	4,199	+9,900.000%
2024-03-19	3.0500	3.0500	3.0000	3.0000	-1.639%	6,725	+9,900.000%
2024-03-18	3.0500	3.0500	3.0500	3.0500	0.000%	5,336	+9,736.066%
2024-03-15	3.1500	3.1500	3.0500	3.0500	-3.175%	20,800	+9,736.066%
2024-03-14	3.1500	3.1500	3.1500	3.1500	0.000%	761	+9,423.810%
2024-03-13	3.4500	3.4500	3.1500	3.1500	-8.696%	47,529	+9,423.810%
2024-03-12	3.4000	3.4500	3.4000	3.4500	+1.471%	5,791	+8,595.652%
2024-03-11	3.2000	3.4500	3.2000	3.4000	+6.250%	104,675	+8,723.529%
2024-03-08	3.0500	3.2000	3.0500	3.2000	+4.918%	77,507	+9,275.000%
2024-03-07	2.8500	3.0500	2.8500	3.0500	+7.018%	112,773	+9,736.066%
2024-03-06	2.8500	2.8500	2.8500	2.8500	0.000%	4,215	+10,426.316%
2024-03-05	2.8000	2.8500	2.8000	2.8500	+1.786%	4,398	+10,426.316%
2024-03-04	2.8500	2.8500	2.8000	2.8000	-1.754%	16,855	+10,614.286%
2024-03-01	2.9500	2.9500	2.8500	2.8500	-3.390%	14,598	+10,426.316%
2024-02-29	3.0000	3.0000	2.9500	2.9500	-1.667%	5,014	+10,069.492%
2024-02-28	3.0000	3.0000	3.0000	3.0000	0.000%	3,555	+9,900.000%
2024-02-27	3.0000	3.0000	3.0000	3.0000	0.000%	2,391	+9,900.000%
2024-02-26	3.0500	3.0500	3.0000	3.0000	-1.639%	20,977	+9,900.000%
2024-02-23	3.1000	3.1000	3.0500	3.0500	-1.613%	15,825	+9,736.066%
2024-02-22	3.2500	3.2500	3.1000	3.1000	-4.615%	32,870	+9,577.419%
2024-02-21	3.5500	3.5500	3.2500	3.2500	-8.451%	6,464	+9,130.769%
2024-02-20	3.7000	3.7000	3.5500	3.5500	-4.054%	1,917	+8,350.704%
2024-02-19	3.7000	3.7000	3.7000	3.7000	0.000%	3,369	+8,008.108%
2024-02-16	3.7000	3.7000	3.7000	3.7000	0.000%	2,834	+8,008.108%
2024-02-15	3.7000	3.7000	3.7000	3.7000	0.000%	9,837	+8,008.108%
2024-02-14	3.8000	3.8000	3.7000	3.7000	-2.632%	3,569	+8,008.108%
2024-02-13	3.8000	3.8000	3.8000	3.8000	0.000%	837	+7,794.737%
2024-02-12	3.9000	3.9000	3.8000	3.8000	-2.564%	4,122	+7,794.737%
2024-02-09	3.9500	3.9500	3.9000	3.9000	-1.266%	18,296	+7,592.308%
2024-02-08	3.9500	3.9500	3.9500	3.9500	0.000%	3,201	+7,494.937%
2024-02-07	3.9500	3.9500	3.9500	3.9500	0.000%	1,475	+7,494.937%
2024-02-06	3.9500	3.9500	3.9500	3.9500	0.000%	1,611	+7,494.937%
2024-02-05	3.9500	3.9500	3.9500	3.9500	0.000%	2,404	+7,494.937%
2024-02-02	3.9500	3.9500	3.9500	3.9500	0.000%	1,265	+7,494.937%
2024-02-01	3.9500	3.9500	3.9500	3.9500	0.000%	311	+7,494.937%
2024-01-31	3.9500	3.9500	3.9500	3.9500	0.000%	3,098	+7,494.937%
2024-01-30	3.9500	3.9500	3.9500	3.9500	0.000%	2,524	+7,494.937%
2024-01-29	3.9500	3.9500	3.9500	3.9500	0.000%	11,123	+7,494.937%
2024-01-26	3.9500	3.9500	3.9500	3.9500	0.000%	4,369	+7,494.937%
2024-01-25	4.1000	4.1000	3.9500	3.9500	-3.659%	13,777	+7,494.937%
2024-01-24	4.1000	4.1000	3.9500	4.1000	0.000%	20,169	+7,217.073%
2024-01-23	4.1500	4.1500	4.1000	4.1000	-1.205%	2,977	+7,217.073%
2024-01-22	4.2000	4.2000	4.1500	4.1500	-3.488%	5,865	+7,128.916%
2024-01-19	4.6500	4.6500	4.1500	4.3000	-7.527%	49,438	+6,876.744%
2024-01-18	5.2000	5.2000	4.6500	4.6500	-9.709%	17,312	+6,351.613%
2024-01-17	5.7500	5.7500	5.1000	5.1500	-35.625%	87,101	+5,725.243%
2024-01-16	8.0000	8.0000	8.0000	8.0000	0.000%	706	+3,650.000%
2024-01-15	7.8500	8.0000	7.8500	8.0000	+1.911%	4,516	+3,650.000%
2024-01-12	7.7500	7.8500	7.7500	7.8500	+1.290%	1,958	+3,721.656%
2024-01-11	7.7000	7.7500	7.7000	7.7500	+0.649%	6,055	+3,770.968%
2024-01-10	7.7000	7.7000	7.7000	7.7000	0.000%	9,097	+3,796.104%
2024-01-09	7.7000	7.7000	7.7000	7.7000	0.000%	1,056	+3,796.104%
2024-01-08	7.5000	7.7000	7.5000	7.7000	+2.667%	2,632	+3,796.104%
2024-01-05	7.5000	7.5000	7.5000	7.5000	0.000%	3,789	+3,900.000%
2024-01-04	7.3000	7.5000	7.3000	7.5000	+3.448%	2,153	+3,900.000%
2024-01-03	7.1500	7.2500	7.1500	7.2500	+1.399%	1,752	+4,037.931%
2024-01-02	7.1000	7.1500	7.1000	7.1500	+0.704%	3,053	+4,095.804%
2023-12-29	7.1000	7.1000	7.1000	7.1000	0.000%	923	+4,125.352%
2023-12-28	6.9500	7.1000	6.9500	7.1000	+2.899%	8,957	+4,125.352%
2023-12-27	6.7500	6.9500	6.7500	6.9000	+2.222%	3,570	+4,247.826%
2023-12-22	6.7500	6.7500	6.7500	6.7500	0.000%	263	+4,344.444%
2023-12-21	6.5000	6.7500	6.5000	6.7500	+3.846%	1,684	+4,344.444%
2023-12-20	6.4000	6.5000	6.4000	6.5000	+1.562%	2,608	+4,515.385%
2023-12-19	6.3000	6.4000	6.3000	6.4000	+1.587%	2,983	+4,587.500%
2023-12-18	6.2000	6.3000	6.2000	6.3000	+1.613%	10,747	+4,661.905%
2023-12-15	6.2000	6.2000	6.2000	6.2000	0.000%	6,367	+4,738.710%
2023-12-14	6.2000	6.2000	6.2000	6.2000	0.000%	7,271	+4,738.710%
2023-12-13	6.2000	6.2000	6.2000	6.2000	0.000%	3,142	+4,738.710%
2023-12-12	6.1500	6.2000	6.1500	6.2000	+0.813%	3,241	+4,738.710%
2023-12-11	5.8750	6.1500	5.8750	6.1500	+4.681%	7,888	+4,778.049%
2023-12-08	5.8500	5.8750	5.8500	5.8750	+0.427%	4,293	+5,006.383%
2023-12-07	5.8500	5.8500	5.8500	5.8500	0.000%	3,015	+5,028.205%
2023-12-06	5.7500	5.8500	5.7500	5.8500	+1.739%	47,570	+5,028.205%
2023-12-05	6.2500	6.2500	5.7500	5.7500	-8.000%	3,372	+5,117.391%
2023-12-04	6.2500	6.2500	6.2500	6.2500	0.000%	985	+4,700.000%
2023-12-01	6.2500	6.2500	6.2250	6.2500	0.000%	8,939	+4,700.000%
2023-11-30	6.2500	6.2500	6.2500	6.2500	0.000%	63	+4,700.000%
2023-11-29	6.5000	6.5000	6.2500	6.2500	-3.846%	7,997	+4,700.000%
2023-11-28	7.1000	7.1000	6.5000	6.5000	-9.722%	5,287	+4,515.385%
2023-11-27	7.2500	7.2500	7.2000	7.2000	-0.690%	5,400	+4,066.667%
2023-11-24	7.2500	7.2500	7.2500	7.2500	0.000%	200	+4,037.931%
2023-11-23	7.2500	7.2500	7.2500	7.2500	0.000%	405	+4,037.931%
2023-11-22	7.2500	7.2500	7.2500	7.2500	0.000%	150	+4,037.931%
2023-11-21	7.2500	7.2500	7.2500	7.2500	0.000%	1,200	+4,037.931%
2023-11-20	7.4000	7.4000	7.2500	7.2500	-2.027%	3,789	+4,037.931%
2023-11-17	7.5500	7.5500	7.4000	7.4000	-1.987%	3,351	+3,954.054%
2023-11-16	7.5500	7.5500	7.5500	7.5500	0.000%	588	+3,873.510%
2023-11-15	7.6000	7.6000	7.5500	7.5500	-0.658%	8,389	+3,873.510%
2023-11-14	7.7000	7.7000	7.6000	7.6000	-1.299%	2,887	+3,847.368%
2023-11-13	7.7000	7.7000	7.7000	7.7000	0.000%	666	+3,796.104%
2023-11-10	7.7000	7.7000	7.7000	7.7000	0.000%	2,631	+3,796.104%
2023-11-09	7.7000	7.7000	7.7000	7.7000	0.000%	4,208	+3,796.104%
2023-11-08	7.7000	7.7000	7.7000	7.7000	0.000%	1,719	+3,796.104%
2023-11-07	7.7000	7.7000	7.7000	7.7000	0.000%	4,900	+3,796.104%
2023-11-06	7.7000	7.7000	7.7000	7.7000	0.000%	2,034	+3,796.104%
2023-11-03	7.7000	7.7000	7.7000	7.7000	0.000%	2	+3,796.104%
2023-11-02	7.7000	7.7000	7.7000	7.7000	0.000%	3,402	+3,796.104%
2023-11-01	7.7000	7.7000	7.7000	7.7000	0.000%	2,404	+3,796.104%
2023-10-31	7.7000	7.7000	7.7000	7.7000	0.000%	804	+3,796.104%
2023-10-30	7.7000	7.7000	7.7000	7.7000	0.000%	7,428	+3,796.104%
2023-10-27	7.7000	7.7000	7.7000	7.7000	0.000%	101	+3,796.104%
2023-10-26	7.5000	7.7000	7.5000	7.7000	+2.667%	2,165	+3,796.104%
2023-10-25	7.5000	7.5000	7.5000	7.5000	+1.351%	0	+3,900.000%
2023-10-24	7.4000	7.4000	7.4000	7.4000	0.000%	2,928	+3,954.054%
2023-10-23	7.4500	7.4500	7.4000	7.4000	-0.671%	2,641	+3,954.054%
2023-10-20	7.4500	7.4500	7.4500	7.4500	+0.676%	31,431	+3,926.846%
2023-10-18	7.4000	7.4000	7.4000	7.4000	0.000%	623	+3,954.054%
2023-10-17	7.4000	7.4000	7.4000	7.4000	0.000%	274	+3,954.054%
2023-10-16	7.4000	7.4000	7.4000	7.4000	0.000%	7,001	+3,954.054%
2023-10-13	7.4000	7.4000	7.4000	7.4000	0.000%	3,485	+3,954.054%
2023-10-12	7.4000	7.4000	7.4000	7.4000	0.000%	163	+3,954.054%
2023-10-11	7.4000	7.4000	7.4000	7.4000	0.000%	5,740	+3,954.054%
2023-10-10	7.6000	7.6000	7.4000	7.4000	-2.632%	10,799	+3,954.054%
2023-10-09	7.6000	7.6000	7.6000	7.6000	0.000%	925	+3,847.368%
2023-10-06	7.6500	7.6500	7.6000	7.6000	-0.654%	1,779	+3,847.368%
2023-10-05	7.6500	7.6500	7.6500	7.6500	0.000%	1,172	+3,821.569%
2023-10-04	7.6500	7.6500	7.6500	7.6500	0.000%	1,500	+3,821.569%
2023-10-03	7.7000	7.7000	7.6500	7.6500	-0.649%	2,017	+3,821.569%
2023-10-02	7.7000	7.7000	7.7000	7.7000	0.000%	4,072	+3,796.104%
2023-09-29	7.7500	7.7500	7.7000	7.7000	-0.645%	4,700	+3,796.104%
2023-09-28	7.9000	7.9000	7.7500	7.7500	-1.899%	2,009	+3,770.968%
2023-09-27	7.9000	7.9000	7.9000	7.9000	0.000%	2,160	+3,697.468%
2023-09-26	7.9000	7.9000	7.9000	7.9000	+0.637%	8,673	+3,697.468%
2023-09-25	7.8000	7.8500	7.8000	7.8500	+0.641%	3,383	+3,721.656%
2023-09-22	7.8000	7.8000	7.8000	7.8000	0.000%	2,174	+3,746.154%
2023-09-21	7.8000	7.8000	7.8000	7.8000	0.000%	1,975	+3,746.154%
2023-09-20	7.8000	7.8000	7.8000	7.8000	0.000%	5,371	+3,746.154%
2023-09-19	7.8000	7.8000	7.8000	7.8000	0.000%	3,080	+3,746.154%
2023-09-18	7.8000	7.8000	7.8000	7.8000	0.000%	10,705	+3,746.154%
2023-09-15	7.6000	7.8000	7.6000	7.8000	+2.632%	5,634	+3,746.154%
2023-09-14	7.5500	7.6000	7.5500	7.6000	+0.662%	0	+3,847.368%
2023-09-13	7.5000	7.5500	7.5000	7.5500	+0.667%	1,564	+3,873.510%
2023-09-12	7.4500	7.5000	7.4500	7.5000	+0.671%	5,590	+3,900.000%
2023-09-11	7.4500	7.4500	7.4500	7.4500	0.000%	3,806	+3,926.846%
2023-09-08	7.2000	7.4500	7.2000	7.4500	+3.472%	3,663	+3,926.846%
2023-09-07	7.3000	7.3000	7.2000	7.2000	-2.041%	2,500	+4,066.667%
2023-09-06	7.4500	7.4500	7.3250	7.3500	-2.000%	11,397	+3,981.633%
2023-09-05	7.5000	7.6000	7.5000	7.5000	0.000%	5,351	+3,900.000%
2023-09-04	7.5000	7.5000	7.5000	7.5000	0.000%	65,862	+3,900.000%
2023-09-01	7.2500	7.5000	7.2500	7.5000	+3.448%	4,994	+3,900.000%
2023-08-31	7.2500	7.2500	7.2500	7.2500	0.000%	8,379	+4,037.931%
2023-08-30	7.2500	7.2500	7.2500	7.2500	0.000%	500	+4,037.931%
2023-08-29	7.2750	7.2750	7.2500	7.2500	-0.344%	440	+4,037.931%
2023-08-25	7.2750	7.2750	7.2750	7.2750	0.000%	142	+4,023.711%
2023-08-24	7.2500	7.2750	7.2500	7.2750	+1.042%	3,171	+4,023.711%
2023-08-23	7.3500	7.3500	7.2000	7.2000	-2.041%	353	+4,066.667%
2023-08-22	7.5000	7.5000	7.3500	7.3500	-2.000%	1,242	+3,981.633%
2023-08-21	7.5000	7.5000	7.5000	7.5000	0.000%	1	+3,900.000%
2023-08-18	7.5000	7.5000	7.5000	7.5000	0.000%	2,930	+3,900.000%
2023-08-17	7.4000	7.5000	7.4000	7.5000	+0.334%	0	+3,900.000%
2023-08-15	7.3500	7.4750	7.3500	7.4750	+1.701%	2,200	+3,913.378%
2023-08-14	7.6500	7.6500	7.3500	7.3500	-3.922%	869	+3,981.633%
2023-08-11	8.3500	8.3500	7.6500	7.6500	-8.383%	8,118	+3,821.569%
2023-08-10	8.3500	8.3500	8.3500	8.3500	0.000%	621	+3,492.814%
2023-08-09	8.3500	8.3500	8.3000	8.3500	0.000%	1,769	+3,492.814%
2023-08-07	8.3500	8.3500	8.3500	8.3500	0.000%	1,125	+3,492.814%
2023-08-04	8.3500	8.3500	8.3500	8.3500	0.000%	800	+3,492.814%
2023-08-03	8.3500	8.3500	8.3500	8.3500	0.000%	627	+3,492.814%
2023-08-02	8.3500	8.3500	8.3500	8.3500	0.000%	45	+3,492.814%
2023-08-01	8.4000	8.4000	8.2750	8.3500	-0.595%	5,114	+3,492.814%
2023-07-28	8.4500	8.4500	8.4000	8.4000	-0.592%	1,057	+3,471.429%
2023-07-27	8.4500	8.4500	8.4500	8.4500	0.000%	177	+3,450.296%
2023-07-26	8.4500	8.4500	8.4500	8.4500	0.000%	0	+3,450.296%
2023-07-25	8.4500	8.4500	8.4500	8.4500	0.000%	2,412	+3,450.296%
2023-07-24	8.4500	8.4500	8.4500	8.4500	0.000%	110	+3,450.296%
2023-07-21	8.4500	8.4500	8.4500	8.4500	0.000%	4,865	+3,450.296%
2023-07-20	8.4500	8.4500	8.4500	8.4500	0.000%	1,159	+3,450.296%
2023-07-19	8.4500	8.4500	8.4500	8.4500	0.000%	6,926	+3,450.296%
2023-07-18	8.4500	8.4500	8.4500	8.4500	0.000%	9,232	+3,450.296%
2023-07-17	8.4500	8.4500	8.4500	8.4500	0.000%	0	+3,450.296%
2023-07-14	8.4500	8.4500	8.4500	8.4500	0.000%	11	+3,450.296%
2023-07-13	8.4500	8.4500	8.4500	8.4500	0.000%	3,965	+3,450.296%
2023-07-12	8.4500	8.4500	8.4500	8.4500	0.000%	215	+3,450.296%
2023-07-11	8.4500	8.4500	8.4500	8.4500	0.000%	47,239	+3,450.296%
2023-07-10	8.4500	8.4500	8.4500	8.4500	0.000%	1,957	+3,450.296%
2023-07-07	8.4500	8.4500	8.4500	8.4500	0.000%	793	+3,450.296%
2023-07-06	8.4500	8.4500	8.4500	8.4500	0.000%	1,538	+3,450.296%
2023-07-05	8.4500	8.4500	8.4500	8.4500	0.000%	248	+3,450.296%
2023-07-04	8.4500	8.4500	8.4500	8.4500	0.000%	5,240	+3,450.296%
2023-07-03	8.4500	8.4500	8.4500	8.4500	0.000%	577	+3,450.296%
2023-06-30	8.4500	8.4500	8.4500	8.4500	0.000%	2,359	+3,450.296%
2023-06-29	8.4500	8.4500	8.4500	8.4500	0.000%	4,870	+3,450.296%
2023-06-28	8.4500	8.4500	8.4500	8.4500	0.000%	3,238	+3,450.296%
2023-06-27	8.4500	8.4500	8.4500	8.4500	0.000%	71,601	+3,450.296%
2023-06-26	8.4500	8.4500	8.4500	8.4500	0.000%	9,574	+3,450.296%
2023-06-23	8.4500	8.4500	8.4500	8.4500	0.000%	3,040	+3,450.296%
2023-06-22	8.4500	8.4500	8.4500	8.4500	0.000%	3,787	+3,450.296%
2023-06-21	8.4500	8.4500	8.4500	8.4500	0.000%	93	+3,450.296%
2023-06-20	8.4500	8.4500	8.4500	8.4500	0.000%	3,444	+3,450.296%
2023-06-19	8.4500	8.4500	8.4500	8.4500	0.000%	3,348	+3,450.296%
2023-06-16	8.4500	8.4500	8.4500	8.4500	0.000%	0	+3,450.296%
2023-06-15	8.4500	8.4500	8.4500	8.4500	0.000%	20,743	+3,450.296%
2023-06-14	8.4500	8.4500	8.4500	8.4500	0.000%	5,874	+3,450.296%
2023-06-13	8.4500	8.4500	8.4500	8.4500	0.000%	453	+3,450.296%
2023-06-12	8.4500	8.4500	8.4500	8.4500	0.000%	1,217	+3,450.296%
2023-06-09	8.4500	8.4500	8.4500	8.4500	0.000%	3,664	+3,450.296%
2023-06-08	8.4500	8.4500	8.4500	8.4500	0.000%	375	+3,450.296%
2023-06-07	8.4500	8.4500	8.4500	8.4500	+0.595%	4,048	+3,450.296%
2023-06-06	8.4000	8.4000	8.4000	8.4000	0.000%	150	+3,471.429%
2023-06-05	8.3000	8.4000	8.3000	8.4000	+1.205%	5,318	+3,471.429%
2023-06-02	8.6000	8.6000	8.3000	8.3000	-3.488%	2,345	+3,514.458%
2023-06-01	8.8000	8.8000	8.6000	8.6000	-2.273%	11,059	+3,388.372%
2023-05-31	8.8000	8.8000	8.8000	8.8000	0.000%	0	+3,309.091%
2023-05-30	8.8000	8.8000	8.8000	8.8000	0.000%	2,828	+3,309.091%
2023-05-26	8.8000	8.8000	8.8000	8.8000	0.000%	5,311	+3,309.091%
2023-05-25	8.8000	8.8000	8.8000	8.8000	0.000%	993	+3,309.091%
2023-05-24	9.1500	9.1500	8.8000	8.8000	-3.825%	1,529	+3,309.091%
2023-05-23	9.2000	9.2000	9.1500	9.1500	-0.543%	1,671	+3,178.689%
2023-05-22	9.3000	9.3000	9.2000	9.2000	-1.075%	8,738	+3,160.870%
2023-05-19	9.2000	9.3000	9.2000	9.3000	+1.087%	5,406	+3,125.806%
2023-05-18	8.9500	9.2000	8.9500	9.2000	+2.793%	2,249	+3,160.870%
2023-05-17	8.3250	8.9500	8.3250	8.9500	+7.508%	1,956	+3,251.955%
2023-05-16	7.5000	8.5000	7.5000	8.3250	+11.000%	18,502	+3,503.604%
2023-05-15	7.5000	7.5000	7.5000	7.5000	0.000%	580	+3,900.000%
2023-05-12	7.5000	7.5000	7.5000	7.5000	0.000%	0	+3,900.000%
2023-05-11	7.3500	7.5000	7.3500	7.5000	+2.041%	1,332	+3,900.000%
2023-05-10	7.2500	7.3500	7.2500	7.3500	+1.379%	10,019	+3,981.633%
2023-05-09	7.6000	7.6000	7.2500	7.2500	-4.605%	2,276	+4,037.931%
2023-05-05	7.6500	7.6500	7.6000	7.6000	-0.654%	1,419	+3,847.368%
2023-05-04	7.7500	7.7500	7.6500	7.6500	-1.290%	1,252	+3,821.569%
2023-05-03	7.7500	7.7500	7.7500	7.7500	-3.125%	2,032	+3,770.968%
2023-05-02	7.6500	8.0000	8.0000	8.0000	+2.564%	9,642	+3,650.000%
2023-04-28	7.6500	7.8000	7.8000	7.8000	+1.961%	5,676	+3,746.154%
2023-04-27	7.7500	7.7500	7.6500	7.6500	-1.290%	1,078	+3,821.569%
2023-04-26	7.2500	7.7500	7.2500	7.7500	+8.392%	17,906	+3,770.968%
2023-04-25	7.0500	7.1500	7.0500	7.1500	+1.418%	9,293	+4,095.804%
2023-04-24	6.3500	7.0500	6.3500	7.0500	+11.024%	9,335	+4,155.319%
2023-04-21	6.1250	6.3500	6.1250	6.3500	+3.673%	8,274	+4,624.409%
2023-04-20	6.0250	6.1250	6.0250	6.1250	+1.660%	2,777	+4,797.959%
2023-04-19	5.7500	6.0250	5.7500	6.0250	+4.783%	42,843	+4,879.253%
2023-04-18	5.7500	5.7500	5.7500	5.7500	0.000%	2,129	+5,117.391%
2023-04-17	5.8000	5.8000	5.6500	5.7500	-0.862%	6,191	+5,117.391%
2023-04-14	5.8000	5.8000	5.7500	5.8000	0.000%	2,839	+5,072.414%
2023-04-13	5.8000	5.8000	5.8000	5.8000	0.000%	4,694	+5,072.414%
2023-04-12	5.8000	5.8000	5.8000	5.8000	0.000%	3,241	+5,072.414%
2023-04-11	5.8000	5.8000	5.8000	5.8000	0.000%	7,063	+5,072.414%
2023-04-06	5.8000	5.8000	5.8000	5.8000	0.000%	5,001	+5,072.414%
2023-04-05	5.8000	5.8000	5.7000	5.8000	0.000%	4,027	+5,072.414%
2023-04-04	5.9000	5.9000	5.8000	5.8000	-1.695%	1,787	+5,072.414%
2023-04-03	6.1250	6.1250	5.9000	5.9000	-3.673%	5,576	+4,984.746%
2023-03-31	6.1250	6.1250	6.1250	6.1250	0.000%	0	+4,797.959%
2023-03-30	6.1250	6.1250	6.1250	6.1250	0.000%	980	+4,797.959%
2023-03-29	6.1000	6.1250	6.1000	6.1250	+0.410%	9,364	+4,797.959%
2023-03-28	6.1000	6.1000	6.1000	6.1000	0.000%	543	+4,818.033%
2023-03-27	6.1000	6.1000	6.1000	6.1000	0.000%	8,376	+4,818.033%
2023-03-24	6.1500	6.1500	6.0000	6.1000	-0.813%	2,331	+4,818.033%
2023-03-23	6.3500	6.3500	5.7500	6.1500	-3.150%	2,487	+4,778.049%
2023-03-22	6.4000	6.4000	6.3000	6.3500	-0.781%	10,367	+4,624.409%
2023-03-21	6.5500	6.5500	6.4000	6.4000	-2.290%	2,542	+4,587.500%
2023-03-20	6.4500	6.5500	6.4500	6.5500	+1.550%	39,168	+4,480.153%
2023-03-17	6.4500	6.4500	6.4500	6.4500	0.000%	1,302	+4,551.163%
2023-03-16	6.6500	6.6500	6.4500	6.4500	-3.008%	932	+4,551.163%
2023-03-15	6.6500	6.6750	6.6500	6.6500	0.000%	1,736	+4,411.278%
2023-03-14	6.6500	6.6500	6.6500	6.6500	0.000%	246	+4,411.278%
2023-03-13	6.6750	6.6750	6.6500	6.6500	-0.375%	559	+4,411.278%
2023-03-10	6.8500	6.8500	6.6750	6.6750	-2.555%	7,347	+4,394.382%
2023-03-09	6.8500	6.8500	6.8500	6.8500	0.000%	375	+4,279.562%
2023-03-08	6.8500	6.8500	6.8500	6.8500	0.000%	4,999	+4,279.562%
2023-03-07	6.8500	6.8500	6.8500	6.8500	0.000%	5,337	+4,279.562%
2023-03-06	6.9000	6.9500	6.8500	6.8500	-0.725%	10,690	+4,279.562%
2023-03-03	6.5500	7.0000	6.5500	6.9000	+5.344%	18,179	+4,247.826%
2023-03-02	6.5250	6.5500	6.5250	6.5500	+0.383%	3,310	+4,480.153%
2023-03-01	6.3500	6.5500	6.3500	6.5250	+1.163%	8,798	+4,497.701%
2023-02-28	6.4500	6.4500	6.4500	6.4500	0.000%	3,275	+4,551.163%
2023-02-27	6.5000	6.6000	6.4500	6.4500	-1.527%	2,871	+4,551.163%
2023-02-24	6.5500	6.5500	6.5500	6.5500	0.000%	152	+4,480.153%
2023-02-23	6.5500	6.5500	6.5500	6.5500	0.000%	159	+4,480.153%
2023-02-22	6.6500	6.7000	6.5500	6.5500	-1.504%	7,100	+4,480.153%
2023-02-21	6.8000	6.8000	6.6500	6.6500	-2.206%	195	+4,411.278%
2023-02-20	6.7500	6.8000	6.7000	6.8000	+0.741%	1,283	+4,311.765%
2023-02-17	6.7500	6.7500	6.7500	6.7500	0.000%	619	+4,344.444%
2023-02-16	6.9000	6.9000	6.7500	6.7500	-2.174%	539	+4,344.444%
2023-02-15	6.9500	6.9500	6.9000	6.9000	-0.719%	6,000	+4,247.826%
2023-02-14	6.9500	6.9500	6.9500	6.9500	0.000%	595	+4,216.547%
2023-02-13	6.9500	6.9500	6.9500	6.9500	0.000%	1,060	+4,216.547%
2023-02-10	6.8000	6.9500	6.8000	6.9500	+2.206%	8,750	+4,216.547%
2023-02-09	6.8000	6.8000	6.8000	6.8000	0.000%	3,115	+4,311.765%
2023-02-08	6.7500	6.8000	6.7500	6.8000	+0.741%	1,791	+4,311.765%
2023-02-07	6.7500	6.7500	6.7500	6.7500	0.000%	8,568	+4,344.444%
2023-02-06	6.7500	6.7500	6.7500	6.7500	0.000%	2,436	+4,344.444%
2023-02-03	6.8000	6.8000	6.7500	6.7500	-0.735%	9,157	+4,344.444%
2023-02-02	6.8000	6.8000	6.8000	6.8000	0.000%	11,761	+4,311.765%
2023-02-01	6.5500	6.8000	6.5500	6.8000	+4.615%	18,644	+4,311.765%
2023-01-31	6.6000	6.6000	6.3500	6.5000	-1.515%	16,302	+4,515.385%
2023-01-30	6.6000	6.6000	6.6000	6.6000	0.000%	6,039	+4,445.455%
2023-01-27	6.7500	6.7500	6.6000	6.6000	-2.222%	8,815	+4,445.455%
2023-01-26	6.6000	6.7500	6.6000	6.7500	+2.273%	7,296	+4,344.444%
2023-01-25	7.0000	7.0000	6.5000	6.6000	-5.714%	6,210	+4,445.455%
2023-01-24	7.0000	7.0000	7.0000	7.0000	0.000%	2,171	+4,185.714%
2023-01-23	7.0000	7.0000	7.0000	7.0000	0.000%	1,530	+4,185.714%
2023-01-20	7.0500	7.1000	7.0000	7.0000	-0.709%	9,988	+4,185.714%
2023-01-19	7.0000	7.0500	7.0000	7.0500	+4.444%	7,743	+4,155.319%
2023-01-18	6.4000	6.7500	6.4000	6.7500	+5.469%	16,018	+4,344.444%
2023-01-17	6.7000	6.8500	6.3000	6.4000	-4.478%	11,183	+4,587.500%
2023-01-16	7.2000	7.2000	6.7000	6.7000	-6.944%	13,544	+4,377.612%
2023-01-13	7.7000	7.7000	7.2000	7.2000	-6.494%	8,100	+4,066.667%
2023-01-12	7.7000	7.7000	7.7000	7.7000	0.000%	619	+3,796.104%
2023-01-11	7.7500	7.7500	7.3500	7.7000	-0.645%	8,060	+3,796.104%
2023-01-10	8.1750	8.1750	7.7500	7.7500	-5.199%	4,099	+3,770.968%
2023-01-09	8.3500	8.4500	8.1750	8.1750	-2.096%	9,739	+3,569.725%
2023-01-06	8.7000	8.7000	8.2500	8.3500	-4.023%	17,000	+3,492.814%
2023-01-05	8.7000	8.7000	8.7000	8.7000	0.000%	3,200	+3,348.276%
2023-01-04	8.8500	8.8500	8.7000	8.7000	-1.695%	514	+3,348.276%
2023-01-03	8.8500	8.8500	8.8500	8.8500	0.000%	7,179	+3,289.831%
2022-12-30	8.8500	8.8500	8.8500	8.8500	0.000%	105	+3,289.831%
2022-12-29	8.8500	8.8500	8.8500	8.8500	0.000%	233	+3,289.831%
2022-12-28	8.8500	8.8500	8.8500	8.8500	0.000%	0	+3,289.831%
2022-12-23	8.8500	8.8500	8.8500	8.8500	0.000%	0	+3,289.831%
2022-12-22	8.8500	8.8500	8.8500	8.8500	0.000%	3,250	+3,289.831%
2022-12-21	8.8500	8.8500	8.8500	8.8500	0.000%	1,924	+3,289.831%
2022-12-20	8.8500	8.8500	8.8500	8.8500	0.000%	1,041	+3,289.831%
2022-12-19	8.8500	8.8500	8.8500	8.8500	0.000%	2,387	+3,289.831%
2022-12-16	8.8000	8.8500	8.8000	8.8500	+0.568%	665	+3,289.831%
2022-12-15	8.8000	8.8000	8.8000	8.8000	0.000%	7,796	+3,309.091%

.dark-mode .ch2d9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ch2d9L{ color: #333333; background-color: white; border: 2px solid #333333; }CRPRCROPPER (JAMES) PLCstock LSE

CRPR
CROPPER (JAMES) PLC
stock LSE