Craneware plc CRW
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 1.084,40-5,60 (-0,51 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.084,00 | -0,55 % | GBp 1.094,00 | GBp 1.096,00 | GBp 1.068,00 | 43,41K |
| 2026-09-30 | GBp 1.090,00 | +2,83 % | GBp 1.066,00 | GBp 1.098,00 | GBp 1.056,00 | 510,07K |
| 2026-09-29 | GBp 1.060,00 | +1,73 % | GBp 1.050,00 | GBp 1.082,00 | GBp 1.036,00 | 189,78K |
| 2026-09-28 | GBp 1.042,00 | +0,58 % | GBp 1.084,00 | GBp 1.084,00 | GBp 1.036,00 | 192,44K |
| 2026-09-25 | GBp 1.036,00 | +2,57 % | GBp 1.020,00 | GBp 1.058,19 | GBp 1.000,00 | 1,07M |
| 2026-09-24 | GBp 1.010,00 | -3,99 % | GBp 1.036,00 | GBp 1.076,00 | GBp 1.010,00 | 382,15K |
| 2026-09-23 | GBp 1.052,00 | +1,74 % | GBp 1.034,00 | GBp 1.060,00 | GBp 1.010,83 | 347,89K |
| 2026-09-22 | GBp 1.034,00 | +3,82 % | GBp 1.000,00 | GBp 1.062,00 | GBp 991,00 | 334,05K |
| 2026-09-21 | GBp 996,00 | -25,78 % | GBp 1.150,00 | GBp 1.198,00 | GBp 993,00 | 1,50M |
| 2026-09-18 | GBp 1.342,00 | +1,67 % | GBp 1.318,00 | GBp 1.342,00 | GBp 1.316,00 | 229,56K |
| 2026-09-17 | GBp 1.320,00 | +2,96 % | GBp 1.280,00 | GBp 1.324,00 | GBp 1.278,00 | 275,50K |
| 2026-09-16 | GBp 1.282,00 | -0,62 % | GBp 1.320,00 | GBp 1.320,00 | GBp 1.282,00 | 455,59K |
| 2026-09-15 | GBp 1.290,00 | -1,23 % | GBp 1.316,00 | GBp 1.320,00 | GBp 1.288,00 | 177,46K |
| 2026-09-14 | GBp 1.306,00 | -1,06 % | GBp 1.340,00 | GBp 1.340,00 | GBp 1.296,00 | 269,36K |
| 2026-09-11 | GBp 1.320,00 | +1,54 % | GBp 1.300,00 | GBp 1.352,00 | GBp 1.285,00 | 216,86K |
| 2026-09-10 | GBp 1.300,00 | -0,76 % | GBp 1.360,00 | GBp 1.360,00 | GBp 1.300,00 | 134,06K |
| 2026-09-09 | GBp 1.310,00 | -1,95 % | GBp 1.360,00 | GBp 1.360,00 | GBp 1.304,00 | 131,75K |
| 2026-09-08 | GBp 1.336,00 | -2,20 % | GBp 1.380,00 | GBp 1.408,00 | GBp 1.330,00 | 228,87K |
| 2026-09-07 | GBp 1.366,00 | -1,87 % | GBp 1.436,00 | GBp 1.436,00 | GBp 1.358,00 | 214,84K |
| 2026-09-04 | GBp 1.392,00 | +0,29 % | GBp 1.380,00 | GBp 1.416,00 | GBp 1.378,00 | 111,40K |
| 2026-09-03 | GBp 1.388,00 | -0,14 % | GBp 1.380,00 | GBp 1.399,80 | GBp 1.366,96 | 320,42K |
| 2026-09-02 | GBp 1.390,00 | +4,83 % | GBp 1.326,00 | GBp 1.390,00 | GBp 1.316,00 | 229,91K |
| 2026-09-01 | GBp 1.326,00 | -4,88 % | GBp 1.396,00 | GBp 1.400,00 | GBp 1.316,00 | 130,28K |
| 2026-08-28 | GBp 1.394,00 | +3,41 % | GBp 1.344,00 | GBp 1.394,00 | GBp 1.330,00 | 1,50M |
| 2026-08-27 | GBp 1.348,00 | +6,65 % | GBp 1.286,00 | GBp 1.352,00 | GBp 1.284,00 | 172,92K |
| 2026-08-26 | GBp 1.264,00 | -0,63 % | GBp 1.262,00 | GBp 1.284,00 | GBp 1.250,00 | 193,88K |
| 2026-08-25 | GBp 1.272,00 | -1,85 % | GBp 1.308,00 | GBp 1.320,00 | GBp 1.252,00 | 106,86K |
| 2026-08-24 | GBp 1.296,00 | -0,31 % | GBp 1.324,00 | GBp 1.324,00 | GBp 1.272,00 | 86,70K |
| 2026-08-21 | GBp 1.300,00 | +1,09 % | GBp 1.266,00 | GBp 1.302,00 | GBp 1.264,00 | 357,71K |
| 2026-08-20 | GBp 1.286,00 | +1,74 % | GBp 1.260,00 | GBp 1.294,00 | GBp 1.242,00 | 152,45K |
| 2026-08-19 | GBp 1.264,00 | +1,12 % | GBp 1.250,00 | GBp 1.290,00 | GBp 1.236,00 | 260,75K |
| 2026-08-18 | GBp 1.250,00 | -1,11 % | GBp 1.262,00 | GBp 1.290,00 | GBp 1.250,00 | 108,91K |
| 2026-08-17 | GBp 1.264,00 | -1,56 % | GBp 1.326,00 | GBp 1.326,00 | GBp 1.256,00 | 85,50K |
| 2026-08-14 | GBp 1.284,00 | -1,23 % | GBp 1.300,00 | GBp 1.316,00 | GBp 1.262,00 | 1,23M |
| 2026-08-13 | GBp 1.300,00 | -2,99 % | GBp 1.330,00 | GBp 1.340,00 | GBp 1.286,00 | 178,59K |
| 2026-08-12 | GBp 1.340,00 | +0,15 % | GBp 1.330,00 | GBp 1.350,00 | GBp 1.302,00 | 192,74K |
| 2026-08-11 | GBp 1.338,00 | +2,92 % | GBp 1.300,00 | GBp 1.344,00 | GBp 1.294,00 | 121,82K |
| 2026-08-10 | GBp 1.300,00 | -1,37 % | GBp 1.318,00 | GBp 1.338,00 | GBp 1.300,00 | 241,52K |
| 2026-08-07 | GBp 1.318,00 | -1,64 % | GBp 1.348,00 | GBp 1.362,24 | GBp 1.316,00 | 161,13K |
| 2026-08-06 | GBp 1.340,00 | +1,82 % | GBp 1.326,00 | GBp 1.347,00 | GBp 1.272,00 | 166,57K |
| 2026-08-05 | GBp 1.316,00 | +4,44 % | GBp 1.260,00 | GBp 1.316,00 | GBp 1.252,00 | 117,20K |
| 2026-08-04 | GBp 1.260,00 | +4,30 % | GBp 1.220,00 | GBp 1.260,00 | GBp 1.183,38 | 240,91K |
| 2026-08-03 | GBp 1.208,00 | +3,78 % | GBp 1.164,00 | GBp 1.222,00 | GBp 1.164,00 | 359,97K |
| 2026-07-31 | GBp 1.164,00 | -2,51 % | GBp 1.240,00 | GBp 1.240,00 | GBp 1.164,00 | 389,21K |
| 2026-07-30 | GBp 1.194,00 | -3,55 % | GBp 1.240,00 | GBp 1.252,00 | GBp 1.194,00 | 150,32K |
| 2026-07-29 | GBp 1.238,00 | +1,64 % | GBp 1.220,00 | GBp 1.242,00 | GBp 1.201,90 | 304,91K |
| 2026-07-28 | GBp 1.218,00 | +3,22 % | GBp 1.220,00 | GBp 1.224,00 | GBp 1.176,00 | 573,72K |
| 2026-07-27 | GBp 1.180,00 | +2,79 % | GBp 1.116,00 | GBp 1.208,00 | GBp 1.116,00 | 257,11K |
| 2026-07-24 | GBp 1.148,00 | +1,06 % | GBp 1.178,00 | GBp 1.178,00 | GBp 1.112,00 | 297,32K |
| 2026-07-23 | GBp 1.136,00 | -4,70 % | GBp 1.182,00 | GBp 1.204,00 | GBp 1.132,00 | 426,70K |
| 2026-07-22 | GBp 1.192,00 | +1,71 % | GBp 1.190,00 | GBp 1.198,00 | GBp 1.146,00 | 183,07K |
| 2026-07-21 | GBp 1.172,00 | +2,99 % | GBp 1.148,00 | GBp 1.190,00 | GBp 1.120,00 | 172,94K |
| 2026-07-20 | GBp 1.138,00 | -6,26 % | GBp 1.138,00 | GBp 1.146,00 | GBp 1.084,00 | 528,68K |
| 2026-07-17 | GBp 1.214,00 | -1,94 % | GBp 1.244,00 | GBp 1.250,00 | GBp 1.214,00 | 80,37K |
| 2026-07-16 | GBp 1.238,00 | +1,31 % | GBp 1.210,00 | GBp 1.256,00 | GBp 1.202,00 | 414,76K |
| 2026-07-15 | GBp 1.222,00 | +3,04 % | GBp 1.186,00 | GBp 1.243,34 | GBp 1.180,00 | 249,09K |
| 2026-07-14 | GBp 1.186,00 | +2,95 % | GBp 1.138,00 | GBp 1.204,00 | GBp 1.132,00 | 235,98K |
| 2026-07-13 | GBp 1.152,00 | +1,23 % | GBp 1.150,00 | GBp 1.165,45 | GBp 1.120,00 | 266,77K |
| 2026-07-10 | GBp 1.138,00 | +2,52 % | GBp 1.110,00 | GBp 1.167,32 | GBp 1.109,30 | 434,02K |
| 2026-07-09 | GBp 1.110,00 | -0,72 % | GBp 1.116,00 | GBp 1.156,00 | GBp 1.078,00 | 1,11M |
| 2026-07-08 | GBp 1.118,00 | -0,71 % | GBp 1.128,00 | GBp 1.168,00 | GBp 1.112,00 | 256,25K |
| 2026-07-07 | GBp 1.126,00 | +1,08 % | GBp 1.114,00 | GBp 1.150,00 | GBp 1.100,00 | 636,29K |
| 2026-07-06 | GBp 1.114,00 | +2,96 % | GBp 1.122,00 | GBp 1.130,00 | GBp 1.050,00 | 1,77M |
| 2026-07-03 | GBp 1.082,00 | -25,99 % | GBp 1.110,00 | GBp 1.208,00 | GBp 988,00 | 2,52M |
| 2026-07-02 | GBp 1.462,00 | +0,97 % | GBp 1.436,00 | GBp 1.488,00 | GBp 1.430,00 | 98,94K |
| 2026-07-01 | GBp 1.448,00 | +7,42 % | GBp 1.300,00 | GBp 1.460,00 | GBp 1.300,00 | 168,87K |
| 2026-06-30 | GBp 1.348,00 | -0,88 % | GBp 1.410,00 | GBp 1.410,00 | GBp 1.338,00 | 128,28K |
| 2026-06-29 | GBp 1.360,00 | -2,30 % | GBp 1.388,00 | GBp 1.400,00 | GBp 1.346,00 | 91,84K |
| 2026-06-26 | GBp 1.392,00 | +1,46 % | GBp 1.350,00 | GBp 1.398,00 | GBp 1.350,00 | 49,00K |
| 2026-06-25 | GBp 1.372,00 | +1,63 % | GBp 1.350,00 | GBp 1.404,00 | GBp 1.342,00 | 195,81K |
| 2026-06-24 | GBp 1.350,00 | 0,00 % | GBp 1.350,00 | GBp 1.380,00 | GBp 1.316,00 | 84,21K |
| 2026-06-23 | GBp 1.350,00 | -2,03 % | GBp 1.350,00 | GBp 1.380,00 | GBp 1.350,00 | 65,04K |
| 2026-06-22 | GBp 1.378,00 | -2,96 % | GBp 1.420,00 | GBp 1.448,00 | GBp 1.374,00 | 74,96K |
| 2026-06-19 | GBp 1.420,00 | +0,28 % | GBp 1.380,00 | GBp 1.438,00 | GBp 1.380,00 | 40,11K |
| 2026-06-18 | GBp 1.416,00 | -0,98 % | GBp 1.412,00 | GBp 1.426,00 | GBp 1.392,00 | 193,48K |
| 2026-06-17 | GBp 1.430,00 | -1,52 % | GBp 1.466,00 | GBp 1.468,00 | GBp 1.412,00 | 57,55K |
| 2026-06-16 | GBp 1.452,00 | 0,00 % | GBp 1.456,00 | GBp 1.480,00 | GBp 1.436,00 | 111,85K |
| 2026-06-15 | GBp 1.452,00 | +0,83 % | GBp 1.470,00 | GBp 1.472,00 | GBp 1.422,00 | 115,19K |
| 2026-06-12 | GBp 1.440,00 | +0,56 % | GBp 1.454,00 | GBp 1.490,00 | GBp 1.429,00 | 130,11K |
| 2026-06-11 | GBp 1.432,00 | -2,98 % | GBp 1.450,00 | GBp 1.490,00 | GBp 1.426,00 | 109,09K |
| 2026-06-10 | GBp 1.476,00 | +2,50 % | GBp 1.420,00 | GBp 1.488,00 | GBp 1.420,00 | 111,67K |
| 2026-06-09 | GBp 1.440,00 | -3,36 % | GBp 1.470,00 | GBp 1.490,00 | GBp 1.436,00 | 80,30K |
| 2026-06-08 | GBp 1.490,00 | -1,19 % | GBp 1.470,00 | GBp 1.548,00 | GBp 1.470,00 | 61,96K |
| 2026-06-05 | GBp 1.508,00 | -2,96 % | GBp 1.500,00 | GBp 1.604,00 | GBp 1.467,61 | 106,98K |
| 2026-06-04 | GBp 1.554,00 | +3,88 % | GBp 1.504,00 | GBp 1.554,00 | GBp 1.500,00 | 89,66K |
| 2026-06-03 | GBp 1.496,00 | -0,66 % | GBp 1.512,00 | GBp 1.550,00 | GBp 1.462,00 | 174,23K |
| 2026-06-02 | GBp 1.506,00 | -2,59 % | GBp 1.548,00 | GBp 1.578,00 | GBp 1.492,00 | 580,03K |
| 2026-06-01 | GBp 1.546,00 | +2,79 % | GBp 1.492,00 | GBp 1.546,00 | GBp 1.480,00 | 73,16K |
| 2026-05-29 | GBp 1.504,00 | +3,01 % | GBp 1.462,00 | GBp 1.510,90 | GBp 1.440,00 | 206,83K |
| 2026-05-28 | GBp 1.460,00 | 0,00 % | GBp 1.452,00 | GBp 1.500,00 | GBp 1.436,00 | 108,22K |