Dark

CWK
CRANSWICK PLC
stock LSE

Inactive

Aug 1, 2024

4750.00GBX-0.315%(-15.00)427,486

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	4,770.0000	4,795.0000	4,680.0000	4,750.0000	-0.315%	427,486	0.000%
2024-07-31	4,750.0000	4,785.0000	4,740.0000	4,765.0000	+0.527%	285,926	-0.315%
2024-07-30	4,650.0000	4,740.0000	4,610.0000	4,740.0000	+3.043%	189,432	+0.211%
2024-07-29	4,530.0000	4,685.0000	4,520.0000	4,600.0000	+1.322%	289,695	+3.261%
2024-07-26	4,485.0000	4,590.0000	4,480.0000	4,540.0000	+1.114%	65,157	+4.626%
2024-07-25	4,405.0000	4,500.0000	4,405.0000	4,490.0000	-0.992%	34,120	+5.791%
2024-07-24	4,505.0000	4,535.0000	4,490.0000	4,535.0000	+0.554%	48,523	+4.741%
2024-07-23	4,560.0000	4,560.0000	4,480.0000	4,510.0000	-0.442%	31,856	+5.322%
2024-07-22	4,525.0000	4,530.0000	4,480.0000	4,530.0000	+0.667%	128,628	+4.857%
2024-07-19	4,410.0000	4,505.0000	4,410.0000	4,500.0000	0.000%	25,903	+5.556%
2024-07-18	4,520.0000	4,570.0000	4,500.0000	4,500.0000	-2.174%	54,133	+5.556%
2024-07-17	4,505.0000	4,620.0000	4,505.0000	4,600.0000	-0.109%	46,888	+3.261%
2024-07-16	4,580.0000	4,640.0000	4,580.0000	4,605.0000	0.000%	53,249	+3.149%
2024-07-15	4,615.0000	4,645.0000	4,580.0000	4,605.0000	+1.098%	54,928	+3.149%
2024-07-10	4,550.0000	4,575.0000	4,525.0000	4,555.0000	+0.552%	47,548	+4.281%
2024-07-09	4,520.0000	4,565.0000	4,505.0000	4,530.0000	+0.110%	61,175	+4.857%
2024-07-08	4,420.0000	4,545.0000	4,420.0000	4,525.0000	0.000%	59,929	+4.972%
2024-07-05	4,475.0000	4,565.0000	4,470.0000	4,525.0000	+1.344%	97,900	+4.972%
2024-07-04	4,510.0000	4,510.0000	4,465.0000	4,465.0000	-0.778%	63,154	+6.383%
2024-07-03	4,470.0000	4,500.0000	4,455.0000	4,500.0000	+1.124%	91,782	+5.556%
2024-07-02	4,435.0000	4,480.0000	4,415.0000	4,450.0000	+0.225%	204,791	+6.742%
2024-07-01	4,470.0000	4,475.0000	4,440.0000	4,440.0000	-0.112%	310,102	+6.982%
2024-06-28	4,480.0000	4,510.0000	4,435.0000	4,445.0000	-0.559%	98,520	+6.862%
2024-06-27	4,390.0000	4,495.0000	4,390.0000	4,470.0000	-0.223%	561,665	+6.264%
2024-06-26	4,480.0000	4,505.0000	4,460.0000	4,480.0000	+0.448%	217,791	+6.027%
2024-06-25	4,560.0000	4,560.0000	4,445.0000	4,460.0000	-0.446%	53,815	+6.502%
2024-06-24	4,515.0000	4,515.0000	4,400.0000	4,480.0000	+1.472%	45,700	+6.027%
2024-06-21	4,440.0000	4,465.0000	4,400.0000	4,415.0000	-0.898%	115,862	+7.588%
2024-06-20	4,360.0000	4,470.0000	4,360.0000	4,455.0000	+0.451%	150,451	+6.622%
2024-06-19	4,460.0000	4,490.0000	4,420.0000	4,435.0000	-0.449%	116,062	+7.103%
2024-06-18	4,455.0000	4,460.0000	4,390.0000	4,455.0000	+1.829%	183,570	+6.622%
2024-06-17	4,390.0000	4,405.0000	4,335.0000	4,375.0000	+0.575%	76,273	+8.571%
2024-06-14	4,260.0000	4,350.0000	4,255.0000	4,350.0000	+1.754%	97,872	+9.195%
2024-06-13	4,250.0000	4,290.0000	4,220.0000	4,275.0000	+0.352%	100,899	+11.111%
2024-06-12	4,280.0000	4,280.0000	4,205.0000	4,260.0000	-0.117%	225,726	+11.502%
2024-06-11	4,305.0000	4,305.0000	4,250.0000	4,265.0000	-0.467%	140,315	+11.372%
2024-06-10	4,300.0000	4,335.0000	4,275.0000	4,285.0000	-1.381%	52,867	+10.852%
2024-06-07	4,355.0000	4,355.0000	4,285.0000	4,345.0000	-0.344%	68,630	+9.321%
2024-06-06	4,370.0000	4,380.0000	4,310.0000	4,360.0000	-0.115%	107,713	+8.945%
2024-06-05	4,415.0000	4,435.0000	4,365.0000	4,365.0000	-1.133%	72,121	+8.820%
2024-06-04	4,355.0000	4,505.0000	4,355.0000	4,415.0000	-1.120%	61,828	+7.588%
2024-06-03	4,355.0000	4,485.0000	4,340.0000	4,465.0000	+0.450%	41,772	+6.383%
2024-05-31	4,515.0000	4,515.0000	4,395.0000	4,445.0000	+1.138%	123,465	+6.862%
2024-05-30	4,480.0000	4,480.0000	4,375.0000	4,395.0000	0.000%	105,037	+8.077%
2024-05-29	4,425.0000	4,425.0000	4,365.0000	4,395.0000	+0.342%	38,970	+8.077%
2024-05-28	4,510.0000	4,510.0000	4,380.0000	4,380.0000	-1.794%	64,437	+8.447%
2024-05-24	4,405.0000	4,460.0000	4,405.0000	4,460.0000	+1.364%	162,282	+6.502%
2024-05-23	4,430.0000	4,435.0000	4,400.0000	4,400.0000	-0.677%	87,791	+7.955%
2024-05-22	4,460.0000	4,465.0000	4,375.0000	4,430.0000	+1.026%	91,844	+7.223%
2024-05-21	4,455.0000	4,455.0000	4,250.0000	4,385.0000	-0.904%	133,384	+8.324%
2024-05-20	4,480.0000	4,480.0000	4,395.0000	4,425.0000	+0.454%	51,261	+7.345%
2024-05-17	4,400.0000	4,405.0000	4,340.0000	4,405.0000	+0.456%	68,620	+7.832%
2024-05-16	4,385.0000	4,395.0000	4,335.0000	4,385.0000	+0.343%	51,538	+8.324%
2024-05-15	4,310.0000	4,380.0000	4,310.0000	4,370.0000	+1.157%	126,819	+8.696%
2024-05-14	4,330.0000	4,330.0000	4,285.0000	4,320.0000	0.000%	237,537	+9.954%
2024-05-13	4,335.0000	4,355.0000	4,270.0000	4,320.0000	-0.116%	63,610	+9.954%
2024-05-10	4,220.0000	4,360.0000	4,220.0000	4,325.0000	-0.115%	77,430	+9.827%
2024-05-09	4,370.0000	4,375.0000	4,315.0000	4,330.0000	-0.915%	53,464	+9.700%
2024-05-08	4,295.0000	4,370.0000	4,295.0000	4,370.0000	+1.628%	198,070	+8.696%
2024-05-07	4,125.0000	4,305.0000	4,125.0000	4,300.0000	+2.259%	52,055	+10.465%
2024-05-02	4,305.0000	4,315.0000	4,190.0000	4,205.0000	-2.323%	54,295	+12.961%
2024-05-01	4,305.0000	4,325.0000	4,275.0000	4,305.0000	+10,288.514%	31,256	+10.337%
2024-03-22	41.7400	41.8200	41.1400	41.4400	-0.480%	89,180	+11,362.355%
2024-03-21	41.7400	42.1000	41.2200	41.6400	+0.872%	79,159	+11,307.301%
2024-03-20	40.6000	41.4000	40.6000	41.2800	+1.675%	112,066	+11,406.783%
2024-03-19	41.2400	41.3600	40.5000	40.6000	-1.265%	59,480	+11,599.507%
2024-03-18	39.7000	41.1200	39.7000	41.1200	+1.531%	46,338	+11,451.556%
2024-03-15	40.9000	40.9000	40.3200	40.5000	-0.394%	314,174	+11,628.395%
2024-03-14	40.6000	41.3600	40.4000	40.6600	-1.645%	49,576	+11,582.243%
2024-03-13	40.5000	41.7400	40.5000	41.3400	+0.486%	102,493	+11,390.082%
2024-03-12	40.6200	41.4200	40.6200	41.1400	+1.031%	116,010	+11,445.941%
2024-03-11	41.5000	41.5000	40.6200	40.7200	-0.876%	153,422	+11,565.029%
2024-03-08	40.3200	41.0800	40.2600	41.0800	+1.885%	85,503	+11,462.804%
2024-03-07	39.8600	40.3600	39.8600	40.3200	+1.256%	89,369	+11,680.754%
2024-03-06	40.4200	40.4200	39.5200	39.8200	+0.810%	85,939	+11,828.679%
2024-03-05	38.7000	39.6400	38.7000	39.5000	+1.282%	148,478	+11,925.316%
2024-03-04	38.1000	39.3600	38.1000	39.0000	-0.102%	26,116	+12,079.487%
2024-03-01	38.5800	39.0800	38.1800	39.0400	+1.508%	100,041	+12,067.008%
2024-02-29	37.8800	38.7600	37.8800	38.4600	-0.104%	121,930	+12,250.494%
2024-02-28	39.6600	39.6600	38.5000	38.5000	-1.685%	50,741	+12,237.662%
2024-02-27	38.5600	39.4200	38.5600	39.1600	-0.508%	62,036	+12,029.724%
2024-02-26	39.5800	39.5800	38.5800	39.3600	+1.443%	50,124	+11,968.089%
2024-02-23	39.2000	39.3600	38.5200	38.8000	-1.673%	117,701	+12,142.268%
2024-02-22	39.6400	39.6400	39.1400	39.4600	-0.051%	37,842	+11,937.506%
2024-02-21	39.5400	39.7200	39.4000	39.4800	-0.654%	52,527	+11,931.408%
2024-02-20	39.6200	39.9800	39.3800	39.7400	-0.201%	70,197	+11,852.693%
2024-02-19	39.2600	39.9400	39.2200	39.8200	+1.426%	85,934	+11,828.679%
2024-02-16	40.4400	40.4400	39.2200	39.2600	-0.608%	62,406	+11,998.828%
2024-02-15	40.1000	40.1000	39.4600	39.5000	-1.003%	57,490	+11,925.316%
2024-02-14	40.1600	40.4800	39.8600	39.9000	+0.100%	62,124	+11,804.762%
2024-02-13	40.8800	40.8800	39.7800	39.8600	-1.823%	117,440	+11,816.708%
2024-02-12	40.6800	40.9200	40.4800	40.6000	+0.296%	46,457	+11,599.507%
2024-02-09	40.2800	40.7600	40.1800	40.4800	-0.099%	61,206	+11,634.190%
2024-02-08	39.9000	40.9200	39.9000	40.5200	-0.197%	149,392	+11,622.606%
2024-02-07	40.9400	40.9800	40.5000	40.6000	-0.879%	83,210	+11,599.507%
2024-02-06	41.6400	41.6400	40.3000	40.9600	+1.036%	53,236	+11,496.680%
2024-02-05	40.7800	40.9000	40.5400	40.5400	-0.148%	211,224	+11,616.823%
2024-02-02	41.9400	41.9400	40.4800	40.6000	-1.265%	69,668	+11,599.507%
2024-02-01	40.9400	41.1200	40.0200	41.1200	+2.187%	145,331	+11,451.556%
2024-01-31	39.5400	40.2400	39.5400	40.2400	+0.751%	112,511	+11,704.175%
2024-01-30	39.8600	40.2000	39.7200	39.9400	+0.050%	68,298	+11,792.839%
2024-01-29	41.3800	41.3800	39.9200	39.9200	-1.286%	43,867	+11,798.798%
2024-01-26	40.5000	40.5200	40.0800	40.4400	+0.949%	55,957	+11,645.796%
2024-01-25	39.9600	40.1200	39.9400	40.0600	+0.300%	78,996	+11,757.214%
2024-01-24	40.2200	40.2600	39.8400	39.9400	-0.100%	54,003	+11,792.839%
2024-01-23	40.4000	40.4000	39.5600	39.9800	+0.251%	126,664	+11,780.940%
2024-01-22	39.6800	40.1800	39.6800	39.8800	+0.707%	55,024	+11,810.732%
2024-01-19	39.4200	39.6800	39.3600	39.6000	+1.486%	57,663	+11,894.949%
2024-01-18	39.6600	40.0000	39.0200	39.0200	+0.360%	118,456	+12,073.244%
2024-01-17	39.1400	39.1400	38.3400	38.8800	-0.664%	98,377	+12,117.078%
2024-01-16	38.8000	39.3000	38.7800	39.1400	+1.294%	405,689	+12,035.922%
2024-01-15	39.3600	39.3600	38.2800	38.6400	+0.730%	189,267	+12,192.961%
2024-01-12	38.2800	38.7400	38.2600	38.3600	+0.894%	46,916	+12,282.690%
2024-01-11	37.5800	38.7200	37.5800	38.0200	-1.298%	88,229	+12,393.425%
2024-01-10	38.0000	38.5200	38.0000	38.5200	+0.574%	73,047	+12,231.256%
2024-01-09	39.6200	39.6200	38.3000	38.3000	-1.238%	74,170	+12,302.089%
2024-01-08	39.2600	39.2600	38.2800	38.7800	+1.253%	56,731	+12,148.582%
2024-01-05	38.6200	38.6200	37.9600	38.3000	-1.845%	72,743	+12,302.089%
2024-01-04	39.5200	39.5200	37.4600	39.0200	+2.361%	104,672	+12,073.244%
2024-01-03	38.5800	38.5800	37.8200	38.1200	+0.369%	51,321	+12,360.651%
2024-01-02	37.2800	38.2000	37.2800	37.9800	-0.263%	43,083	+12,406.582%
2023-12-29	38.1200	38.3200	37.9800	38.0800	-0.833%	35,002	+12,373.739%
2023-12-28	39.2400	39.2400	38.2800	38.4000	-1.589%	45,707	+12,269.792%
2023-12-27	39.4400	39.4800	38.6600	39.0200	+0.257%	38,113	+12,073.244%
2023-12-22	38.8200	38.9800	38.5600	38.9200	+0.051%	20,012	+12,104.522%
2023-12-21	38.7400	39.2000	38.4800	38.9000	+0.673%	78,274	+12,110.797%
2023-12-20	38.4000	38.8600	38.3000	38.6400	+1.364%	300,028	+12,192.961%
2023-12-19	39.1400	39.1400	37.8400	38.1200	-0.626%	247,292	+12,360.651%
2023-12-18	38.4400	38.7400	38.0400	38.3600	+0.419%	70,019	+12,282.690%
2023-12-15	38.4800	39.1000	38.2000	38.2000	-2.947%	433,921	+12,334.555%
2023-12-14	39.2400	39.8200	39.2400	39.3600	+0.153%	62,148	+11,968.089%
2023-12-13	39.3600	39.5600	39.1400	39.3000	+0.255%	94,572	+11,986.514%
2023-12-12	39.4800	39.8400	39.1600	39.2000	-0.204%	95,559	+12,017.347%
2023-12-11	38.4400	39.3600	38.4400	39.2800	-0.355%	57,702	+11,992.668%
2023-12-08	39.5800	39.6400	39.2000	39.4200	-0.051%	69,940	+11,949.721%
2023-12-07	40.1200	40.1200	39.1800	39.4400	+0.612%	108,752	+11,943.611%
2023-12-06	39.3200	39.6400	39.1400	39.2000	-0.457%	76,360	+12,017.347%
2023-12-05	38.8800	39.5600	38.6600	39.3800	+1.338%	337,852	+11,961.960%
2023-12-04	39.7000	39.7000	38.5400	38.8600	-0.359%	45,136	+12,123.366%
2023-12-01	38.2600	39.0000	38.1400	39.0000	+1.563%	45,500	+12,079.487%
2023-11-30	39.1400	39.2400	38.3200	38.4000	-2.883%	211,760	+12,269.792%
2023-11-29	39.9200	40.0400	38.9600	39.5400	-0.403%	105,508	+11,913.151%
2023-11-28	39.2400	39.9400	38.7800	39.7000	+1.795%	202,033	+11,864.736%
2023-11-27	38.2400	39.1600	38.2400	39.0000	0.000%	353,326	+12,079.487%
2023-11-24	39.0000	39.4000	38.7000	39.0000	+0.412%	267,710	+12,079.487%
2023-11-23	38.7000	38.9600	38.3200	38.8400	+0.988%	503,662	+12,129.660%
2023-11-22	37.3200	38.4600	37.3200	38.4600	+3.610%	117,986	+12,250.494%
2023-11-21	37.1200	38.0000	36.7200	37.1200	+1.866%	185,391	+12,696.336%
2023-11-20	36.8400	36.9000	36.2000	36.4400	-0.164%	52,481	+12,935.126%
2023-11-17	36.5200	36.7400	36.2800	36.5000	+0.330%	86,167	+12,913.699%
2023-11-16	36.8200	36.8200	36.1400	36.3800	-0.165%	37,873	+12,956.625%
2023-11-15	36.8600	37.2000	36.4400	36.4400	-0.492%	136,234	+12,935.126%
2023-11-14	36.5000	37.1000	36.0400	36.6200	+1.104%	69,470	+12,871.054%
2023-11-13	36.0800	36.2200	35.9200	36.2200	+0.835%	32,177	+13,014.301%
2023-11-10	36.2600	36.2600	35.7600	35.9200	-1.156%	47,768	+13,123.831%
2023-11-09	36.8800	36.8800	35.9000	36.3400	+1.113%	203,704	+12,970.996%
2023-11-08	34.9600	35.9400	34.9600	35.9400	+0.616%	146,362	+13,116.472%
2023-11-07	34.5200	36.5800	34.5200	35.7200	+1.651%	199,637	+13,197.872%
2023-11-06	36.3600	36.3600	35.1400	35.1400	-3.831%	69,434	+13,417.359%
2023-11-03	37.1400	37.1400	36.1600	36.5400	+0.329%	125,581	+12,899.453%
2023-11-02	36.6000	36.9600	36.1200	36.4200	+0.441%	260,869	+12,942.284%
2023-11-01	34.4000	36.4200	34.4000	36.2600	+3.778%	111,616	+12,999.835%
2023-10-31	34.7800	35.4600	34.7800	34.9400	+0.172%	105,735	+13,494.734%
2023-10-30	34.6800	35.3400	34.6800	34.8800	+0.461%	66,453	+13,518.119%
2023-10-27	33.9400	34.9800	33.9400	34.7200	-0.115%	71,630	+13,580.876%
2023-10-26	34.5000	35.2400	34.4800	34.7600	-0.912%	163,044	+13,565.132%
2023-10-25	35.1200	35.4600	34.8400	35.0800	-0.228%	55,936	+13,440.479%
2023-10-24	34.5000	35.2800	34.5000	35.1600	+0.572%	45,252	+13,409.670%
2023-10-23	34.9800	35.0800	34.6400	34.9600	-0.057%	32,793	+13,486.957%
2023-10-20	34.8200	35.1200	34.6400	34.9800	+0.517%	156,571	+13,479.188%
2023-10-19	34.5200	34.9800	34.5200	34.8000	-0.515%	77,698	+13,549.425%
2023-10-18	35.2800	35.5000	34.9800	34.9800	-1.576%	54,418	+13,479.188%
2023-10-17	35.1000	35.6800	35.0000	35.5400	+1.775%	121,172	+13,265.222%
2023-10-16	34.7200	35.0000	34.7000	34.9200	-0.114%	27,868	+13,502.520%
2023-10-13	35.1200	35.2600	34.7400	34.9600	-0.114%	50,075	+13,486.957%
2023-10-12	34.8600	35.6200	34.8200	35.0000	-0.114%	38,287	+13,471.429%
2023-10-11	34.4200	35.3400	34.4200	35.0400	-0.680%	43,653	+13,455.936%
2023-10-10	35.4000	35.5400	34.9600	35.2800	+0.456%	89,059	+13,363.719%
2023-10-09	34.1600	35.1200	34.1600	35.1200	+0.286%	36,732	+13,425.057%
2023-10-06	34.4600	35.0800	34.4400	35.0200	+1.507%	125,374	+13,463.678%
2023-10-05	34.7200	34.7400	34.4800	34.5000	-0.576%	99,489	+13,668.116%
2023-10-04	34.5400	35.0400	34.0800	34.7000	+0.347%	63,735	+13,588.761%
2023-10-03	34.9000	35.0800	34.5000	34.5800	-1.313%	113,780	+13,636.264%
2023-10-02	35.7400	35.8800	34.8000	35.0400	-1.351%	91,833	+13,455.936%
2023-09-29	35.0000	35.8000	34.8200	35.5200	+1.486%	90,656	+13,272.748%
2023-09-28	35.2400	35.3600	34.9200	35.0000	-0.850%	71,331	+13,471.429%
2023-09-27	35.8600	35.8600	35.0000	35.3000	-2.216%	105,715	+13,356.091%
2023-09-26	35.9400	36.4000	35.9400	36.1000	-0.386%	23,327	+13,057.895%
2023-09-25	36.1400	36.2600	35.6600	36.2400	+0.499%	48,181	+13,007.064%
2023-09-22	35.5400	36.3200	35.5400	36.0600	-0.988%	82,029	+13,072.490%
2023-09-21	36.1000	36.6400	35.9000	36.4200	+0.165%	104,675	+12,942.284%
2023-09-20	36.2600	36.6000	36.2000	36.3600	+1.338%	103,347	+12,963.806%
2023-09-19	35.9200	36.0800	35.6800	35.8800	+0.787%	31,821	+13,138.573%
2023-09-18	35.3000	35.8400	35.3000	35.6000	-0.336%	124,498	+13,242.697%
2023-09-15	36.2600	36.2600	35.6600	35.7200	0.000%	128,253	+13,197.872%
2023-09-14	35.0000	35.7200	34.8800	35.7200	+2.644%	110,263	+13,197.872%
2023-09-13	34.7200	34.9600	34.5000	34.8000	+0.230%	60,620	+13,549.425%
2023-09-12	34.6800	34.8600	34.5800	34.7200	+0.173%	47,430	+13,580.876%
2023-09-11	34.2000	34.7400	34.2000	34.6600	+0.231%	207,099	+13,604.559%
2023-09-08	34.1000	34.5800	34.1000	34.5800	+1.527%	120,395	+13,636.264%
2023-09-07	33.7800	34.0800	33.6400	34.0600	+0.413%	32,220	+13,845.978%
2023-09-06	33.6600	33.9200	33.5600	33.9200	+1.013%	96,432	+13,903.538%
2023-09-05	33.0200	33.7600	33.0200	33.5800	+1.389%	47,928	+14,045.325%
2023-09-04	33.2800	33.6600	33.0800	33.1200	-1.429%	30,315	+14,241.787%
2023-09-01	33.6800	33.8400	33.6000	33.6000	-0.297%	32,785	+14,036.905%
2023-08-31	33.7200	33.7800	33.5200	33.7000	+0.119%	89,610	+13,994.955%
2023-08-30	33.0800	33.7400	33.0800	33.6600	+1.081%	49,401	+14,011.705%
2023-08-29	32.9200	33.3000	32.5400	33.3000	+2.714%	45,966	+14,164.264%
2023-08-25	31.5800	32.4200	31.5800	32.4200	+0.808%	53,084	+14,551.450%
2023-08-24	31.9200	32.4600	31.9200	32.1600	+0.062%	29,415	+14,669.900%
2023-08-23	31.5800	32.2200	31.5800	32.1400	+1.324%	51,031	+14,679.091%
2023-08-22	31.5800	32.0000	31.5800	31.7200	+0.063%	48,024	+14,874.779%
2023-08-21	33.1400	33.1400	31.5800	31.7000	-1.553%	30,412	+14,884.227%
2023-08-18	32.3400	32.7400	32.2000	32.2000	-1.288%	101,831	+14,651.553%
2023-08-17	32.2400	32.6800	32.2400	32.6200	+0.431%	38,358	+14,461.619%
2023-08-15	32.6200	32.9200	32.1600	32.4800	-1.036%	91,921	+14,524.384%
2023-08-14	32.4800	32.8200	32.2600	32.8200	+0.737%	53,396	+14,372.882%
2023-08-11	32.7800	32.9000	32.5400	32.5800	-1.630%	61,902	+14,479.497%
2023-08-10	33.0000	33.2200	32.8000	33.1200	+0.303%	18,202	+14,241.787%
2023-08-09	34.2400	34.2400	32.6600	33.0200	-0.960%	60,238	+14,285.221%
2023-08-08	33.8200	33.9400	33.3400	33.3400	-1.127%	67,324	+14,147.151%
2023-08-07	33.6400	33.8000	33.4800	33.7200	-0.059%	93,315	+13,986.595%
2023-08-04	32.9400	34.3400	32.9400	33.7400	-0.059%	85,754	+13,978.245%
2023-08-03	33.9200	34.0800	33.4600	33.7600	+0.357%	99,633	+13,969.905%
2023-08-02	33.6000	33.7800	33.1800	33.6400	+0.478%	95,368	+14,020.095%
2023-08-01	33.2400	33.6800	33.1400	33.4800	-0.238%	28,061	+14,087.575%
2023-07-28	33.9200	33.9200	33.1400	33.5600	-1.061%	30,131	+14,053.754%
2023-07-27	33.9800	34.3200	33.7600	33.9200	-0.235%	85,669	+13,903.538%
2023-07-26	33.7200	34.0000	33.2600	34.0000	+2.041%	77,163	+13,870.588%
2023-07-25	33.5400	34.0000	33.3200	33.3200	-0.120%	62,027	+14,155.702%
2023-07-24	34.2000	34.4000	33.2000	33.3600	-0.239%	458,823	+14,138.609%
2023-07-21	33.6400	33.6800	33.3000	33.4400	-0.119%	50,697	+14,104.545%
2023-07-20	33.4000	33.8200	33.3000	33.4800	-0.888%	39,777	+14,087.575%
2023-07-19	32.5000	33.9800	32.3400	33.7800	+4.517%	143,137	+13,961.575%
2023-07-18	32.8400	32.8600	32.3200	32.3200	-2.001%	77,707	+14,596.782%
2023-07-17	32.9800	33.3400	32.9000	32.9800	-0.722%	186,398	+14,302.668%
2023-07-14	32.5800	33.3600	32.5400	33.2200	+0.302%	55,040	+14,198.615%
2023-07-13	33.1400	33.3600	33.1200	33.1200	0.000%	134,444	+14,241.787%
2023-07-12	31.7400	33.3200	31.7400	33.1200	+2.412%	316,741	+14,241.787%
2023-07-11	32.2200	32.6000	32.2200	32.3400	+0.748%	42,325	+14,587.693%
2023-07-10	32.2600	32.3800	32.1000	32.1000	-0.558%	88,188	+14,697.508%
2023-07-07	32.1000	32.3400	32.0000	32.2800	0.000%	71,050	+14,614.994%
2023-07-06	32.4600	32.5400	32.1600	32.2800	-0.432%	138,101	+14,614.994%
2023-07-05	32.2000	32.5800	32.2000	32.4200	-0.491%	36,999	+14,551.450%
2023-07-04	32.4800	32.7000	32.4800	32.5800	-0.123%	32,015	+14,479.497%
2023-07-03	32.4600	32.6600	32.2800	32.6200	+0.493%	41,195	+14,461.619%
2023-06-30	31.7400	32.6200	31.7400	32.4600	-0.062%	145,578	+14,533.395%
2023-06-29	32.3000	32.4800	32.1400	32.4800	-0.246%	29,411	+14,524.384%
2023-06-28	32.7400	32.7400	32.3400	32.5600	+0.185%	59,300	+14,488.452%
2023-06-27	32.4800	32.8200	32.1800	32.5000	-0.612%	38,302	+14,515.385%
2023-06-26	33.1000	33.2000	32.1000	32.7000	+2.188%	78,833	+14,425.994%
2023-06-23	32.1600	32.6200	31.9600	32.0000	-0.744%	61,615	+14,743.750%
2023-06-22	32.0600	32.2400	31.9400	32.2400	+0.311%	48,457	+14,633.251%
2023-06-21	32.0000	32.3200	32.0000	32.1400	-0.680%	92,344	+14,679.091%
2023-06-20	32.2400	32.3600	31.9800	32.3600	-0.431%	123,959	+14,578.616%
2023-06-19	33.2000	33.2000	32.5000	32.5000	-1.990%	31,358	+14,515.385%
2023-06-16	33.0000	33.1600	32.9000	33.1600	+0.485%	302,319	+14,224.487%
2023-06-15	33.0400	33.2000	32.7800	33.0000	+0.243%	121,115	+14,293.939%
2023-06-14	33.2600	33.2600	32.7800	32.9200	-0.903%	171,141	+14,328.919%
2023-06-13	32.9000	33.2200	32.8000	33.2200	+0.973%	95,369	+14,198.615%
2023-06-12	32.3200	33.1800	32.3200	32.9000	+0.183%	56,161	+14,337.690%
2023-06-09	32.6400	32.9400	32.5400	32.8400	-0.304%	127,191	+14,364.068%
2023-06-08	32.9000	33.0600	32.7600	32.9400	0.000%	99,169	+14,320.158%
2023-06-07	32.5200	32.9600	32.5200	32.9400	+0.305%	41,155	+14,320.158%
2023-06-06	32.6000	33.0000	32.4000	32.8400	+0.428%	52,727	+14,364.068%
2023-06-05	33.7800	33.7800	32.5000	32.7000	-1.268%	35,249	+14,425.994%
2023-06-02	33.1200	33.6000	32.9800	33.1200	-0.779%	155,658	+14,241.787%
2023-06-01	32.7600	33.3800	32.5000	33.3800	+2.708%	167,820	+14,130.078%
2023-05-31	32.2400	32.5600	32.0600	32.5000	+0.744%	109,824	+14,515.385%
2023-05-30	31.8400	32.4200	31.8000	32.2600	+1.767%	44,306	+14,624.117%
2023-05-26	32.2400	32.2400	31.5000	31.7000	-1.430%	58,822	+14,884.227%
2023-05-25	31.6600	32.2600	31.4600	32.1600	+1.323%	57,296	+14,669.900%
2023-05-24	32.8200	33.3800	31.6800	31.7400	-4.109%	79,211	+14,865.343%
2023-05-23	31.3600	33.5200	31.3600	33.1000	+5.414%	106,395	+14,250.453%
2023-05-22	31.3800	31.6800	31.2400	31.4000	-0.191%	111,192	+15,027.389%
2023-05-19	31.4200	31.6200	31.3200	31.4600	+0.064%	50,338	+14,998.538%
2023-05-18	31.6200	31.6200	31.0600	31.4400	+1.419%	195,467	+15,008.142%
2023-05-17	31.3800	31.5200	30.8400	31.0000	-1.148%	82,097	+15,222.581%
2023-05-16	31.6400	31.6400	31.2000	31.3600	-0.885%	86,882	+15,046.684%
2023-05-15	30.7200	31.8400	30.7200	31.6400	+0.636%	45,611	+14,912.642%
2023-05-12	31.6800	31.7800	31.4000	31.4400	-1.318%	77,802	+15,008.142%
2023-05-11	32.1000	32.2400	31.7200	31.8600	-0.500%	38,050	+14,808.977%
2023-05-10	31.9800	32.2200	31.8400	32.0200	-0.559%	46,974	+14,734.478%
2023-05-09	32.9600	32.9600	32.0600	32.2000	-1.288%	37,671	+14,651.553%
2023-05-05	32.5400	32.8200	32.2400	32.6200	+0.866%	44,071	+14,461.619%
2023-05-04	31.8000	32.3800	31.6800	32.3400	+1.189%	92,003	+14,587.693%
2023-05-03	32.2200	32.5600	31.9000	31.9600	-0.684%	125,820	+14,762.328%
2023-05-02	32.5800	32.6000	32.1000	32.1800	+0.249%	69,435	+14,660.721%
2023-04-28	31.7000	32.1800	31.6200	32.1000	+1.262%	94,618	+14,697.508%
2023-04-27	30.7400	31.7000	30.7400	31.7000	+0.699%	36,004	+14,884.227%
2023-04-26	31.1600	31.5200	31.0600	31.4800	+0.383%	42,761	+14,988.945%
2023-04-25	31.5000	31.5600	31.1600	31.3600	-0.508%	54,629	+15,046.684%
2023-04-24	30.9800	31.7800	30.9800	31.5200	+1.350%	42,690	+14,969.797%
2023-04-21	30.7400	31.1000	30.5800	31.1000	+1.568%	275,248	+15,173.312%
2023-04-20	30.5800	30.8000	30.3600	30.6200	-0.326%	436,550	+15,412.737%
2023-04-19	30.1000	30.8200	30.0600	30.7200	+1.722%	264,953	+15,362.240%
2023-04-18	30.9600	30.9600	30.0400	30.2000	-0.723%	258,161	+15,628.477%
2023-04-17	30.5800	30.8200	30.3400	30.4200	+0.066%	38,214	+15,514.727%
2023-04-14	29.8800	30.7400	29.8800	30.4000	+0.264%	40,549	+15,525.000%
2023-04-13	29.5600	30.4800	29.5600	30.3200	+0.265%	40,638	+15,566.227%
2023-04-12	30.9600	30.9600	30.0600	30.2400	-0.264%	246,689	+15,607.672%
2023-04-11	30.9800	30.9800	30.1800	30.3200	-0.066%	60,265	+15,566.227%
2023-04-06	29.6400	30.3400	29.5600	30.3400	+2.362%	61,735	+15,555.900%
2023-04-05	30.9000	30.9000	29.6400	29.6400	-1.528%	48,018	+15,925.641%
2023-04-04	30.5800	30.5800	30.0000	30.1000	-0.397%	37,890	+15,680.731%
2023-04-03	30.1000	30.3200	29.6600	30.2200	+0.599%	61,868	+15,618.068%
2023-03-31	30.0800	30.5000	30.0400	30.0400	-0.398%	52,679	+15,712.250%
2023-03-30	30.2800	30.5800	29.9200	30.1600	+0.199%	58,690	+15,649.337%
2023-03-29	29.4000	30.1600	29.4000	30.1000	+1.621%	92,217	+15,680.731%
2023-03-28	29.8400	30.0600	29.6000	29.6200	-0.470%	101,350	+15,936.462%
2023-03-27	30.4200	30.4200	29.7600	29.7600	-1.261%	325,842	+15,861.022%
2023-03-24	29.5800	30.1400	29.4800	30.1400	+1.481%	70,138	+15,659.788%
2023-03-23	29.4400	29.8400	29.3000	29.7000	+0.678%	40,166	+15,893.266%
2023-03-22	29.0600	29.7400	28.9000	29.5000	+0.820%	59,806	+16,001.695%
2023-03-21	29.3000	29.4000	29.0000	29.2600	+0.688%	79,616	+16,133.766%
2023-03-20	28.9200	29.4000	28.7200	29.0600	-0.954%	76,954	+16,245.492%
2023-03-17	29.5200	30.0200	29.1400	29.3400	-2.590%	195,697	+16,089.502%
2023-03-16	29.6200	30.1200	29.6200	30.1200	+1.619%	77,645	+15,670.252%
2023-03-15	29.5600	29.7200	28.8800	29.6400	+0.679%	149,093	+15,925.641%
2023-03-14	28.5000	29.4400	28.5000	29.4400	+0.960%	64,414	+16,034.511%
2023-03-13	30.4600	30.4600	29.1000	29.1600	-1.950%	46,014	+16,189.438%
2023-03-10	30.1600	30.1600	29.4800	29.7400	-1.718%	70,336	+15,871.755%
2023-03-09	31.0000	31.0000	30.1000	30.2600	-1.497%	132,404	+15,597.290%
2023-03-08	31.2000	31.2000	30.3000	30.7200	+0.392%	43,448	+15,362.240%
2023-03-07	30.0000	31.0600	30.0000	30.6000	+0.923%	118,300	+15,422.876%
2023-03-06	30.1200	30.8000	30.1200	30.3200	-1.238%	73,103	+15,566.227%
2023-03-03	30.9200	31.0400	30.6600	30.7000	-0.968%	42,504	+15,372.313%
2023-03-02	30.9400	31.0000	30.8000	31.0000	+0.584%	58,791	+15,222.581%
2023-03-01	31.3000	31.6800	30.7400	30.8200	-1.534%	192,045	+15,312.070%
2023-02-28	30.8000	31.4400	30.8000	31.3000	+0.321%	229,290	+15,075.719%
2023-02-27	30.8000	31.2000	30.6800	31.2000	+2.161%	68,460	+15,124.359%
2023-02-24	31.0000	31.0000	30.3800	30.5400	+0.394%	54,631	+15,453.373%
2023-02-23	30.7800	30.8200	30.3000	30.4200	-0.912%	74,187	+15,514.727%
2023-02-22	29.8000	30.7400	29.7800	30.7000	+2.744%	264,305	+15,372.313%
2023-02-21	30.0400	30.0800	29.7800	29.8800	-0.267%	378,196	+15,796.921%
2023-02-20	30.0000	30.1000	29.7600	29.9600	-0.266%	303,125	+15,754.473%
2023-02-17	30.5400	30.5400	29.8800	30.0400	-1.508%	101,926	+15,712.250%
2023-02-16	30.2000	30.6600	30.1400	30.5000	+1.329%	230,209	+15,473.770%
2023-02-15	30.2000	30.2400	29.9400	30.1000	-0.265%	291,804	+15,680.731%
2023-02-14	30.0400	30.8200	30.0400	30.1800	-1.243%	125,405	+15,638.900%
2023-02-13	30.7000	30.9000	30.4800	30.5600	-0.844%	250,632	+15,443.194%
2023-02-10	31.3000	31.3000	30.7800	30.8200	-1.534%	84,255	+15,312.070%
2023-02-09	32.0600	32.1600	31.3000	31.3000	-1.819%	72,384	+15,075.719%
2023-02-08	31.6600	32.4200	31.6600	31.8800	-0.125%	37,360	+14,799.624%
2023-02-07	32.3800	32.8000	31.5400	31.9200	-2.505%	58,391	+14,780.952%
2023-02-06	32.5400	32.9600	32.3000	32.7400	+0.245%	42,283	+14,408.247%
2023-02-03	33.0000	33.0000	32.3600	32.6600	-0.183%	54,063	+14,443.784%
2023-02-02	31.7800	33.4000	31.7800	32.7200	+4.204%	108,222	+14,417.115%
2023-02-01	31.1800	32.3800	31.1800	31.4000	-1.320%	143,438	+15,027.389%
2023-01-31	31.7400	32.0400	31.7200	31.8200	-0.188%	175,570	+14,827.718%
2023-01-30	31.1000	31.9000	31.1000	31.8800	+1.014%	60,916	+14,799.624%
2023-01-27	31.7400	32.1600	31.3800	31.5600	-0.253%	48,542	+14,950.697%
2023-01-26	31.2400	31.8400	31.2400	31.6400	+0.190%	50,146	+14,912.642%
2023-01-25	31.7600	32.2200	31.5600	31.5800	-0.754%	28,637	+14,941.165%
2023-01-24	31.8800	32.2000	31.7800	31.8200	-0.376%	91,370	+14,827.718%
2023-01-23	32.0000	32.2600	31.7400	31.9400	+0.567%	37,778	+14,771.634%
2023-01-20	32.8800	32.8800	31.6800	31.7600	-0.189%	37,001	+14,855.919%
2023-01-19	31.6800	32.4200	31.6800	31.8200	-1.119%	86,654	+14,827.718%
2023-01-18	32.5600	32.5600	32.1800	32.1800	-1.106%	49,617	+14,660.721%
2023-01-17	33.2800	33.2800	32.3200	32.5400	-0.306%	54,238	+14,497.419%
2023-01-16	31.6800	32.7400	31.6800	32.6400	+0.679%	48,770	+14,452.696%
2023-01-13	32.4200	32.8000	32.3200	32.4200	+0.621%	107,660	+14,551.450%
2023-01-12	31.4200	32.4000	31.4200	32.2200	+2.611%	32,094	+14,642.396%
2023-01-11	31.4800	32.1400	31.3600	31.4000	0.000%	141,099	+15,027.389%
2023-01-10	31.6200	31.7000	31.1200	31.4000	-0.696%	50,769	+15,027.389%
2023-01-09	31.9400	32.1000	31.3400	31.6200	-0.691%	65,711	+14,922.138%
2023-01-06	31.7600	31.8400	31.2800	31.8400	+0.569%	85,393	+14,818.342%
2023-01-05	31.5800	31.9200	31.4000	31.6600	+0.508%	94,727	+14,903.159%
2023-01-04	31.1600	31.6400	31.0200	31.5000	+1.876%	56,037	+14,979.365%
2023-01-03	31.6200	31.6200	30.8200	30.9200	+0.455%	58,389	+15,262.225%

.dark-mode .C0LY1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0LY1j{ color: #333333; background-color: white; border: 2px solid #333333; }CWKCRANSWICK PLCstock LSE

CWK
CRANSWICK PLC
stock LSE