Cranswick plc CWK
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 5.110,00+10,00 (+0,20 %)
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 5.110,00 | +0,20 % | GBp 5.170,00 | GBp 5.170,00 | GBp 5.000,00 | 179,62K |
| 2026-09-30 | GBp 5.100,00 | +0,79 % | GBp 5.150,00 | GBp 5.150,00 | GBp 5.070,00 | 217,77K |
| 2026-09-29 | GBp 5.060,00 | -0,98 % | GBp 5.100,00 | GBp 5.130,00 | GBp 5.060,00 | 135,04K |
| 2026-09-28 | GBp 5.110,00 | +1,59 % | GBp 5.150,00 | GBp 5.150,00 | GBp 5.020,00 | 336,34K |
| 2026-09-25 | GBp 5.030,00 | -0,98 % | GBp 5.100,00 | GBp 5.110,00 | GBp 5.020,00 | 221,59K |
| 2026-09-24 | GBp 5.080,00 | +1,40 % | GBp 5.020,00 | GBp 5.080,00 | GBp 5.000,00 | 377,40K |
| 2026-09-23 | GBp 5.010,00 | -2,91 % | GBp 5.310,00 | GBp 5.310,00 | GBp 5.010,00 | 103,41K |
| 2026-09-22 | GBp 5.160,00 | +1,18 % | GBp 5.180,00 | GBp 5.210,00 | GBp 5.130,00 | 141,99K |
| 2026-09-21 | GBp 5.100,00 | +0,79 % | GBp 4.950,00 | GBp 5.150,00 | GBp 4.950,00 | 68,06K |
| 2026-09-18 | GBp 5.060,00 | -1,17 % | GBp 5.110,00 | GBp 5.120,00 | GBp 5.030,00 | 251,70K |
| 2026-09-17 | GBp 5.120,00 | +0,99 % | GBp 5.040,00 | GBp 5.160,00 | GBp 5.040,00 | 119,36K |
| 2026-09-16 | GBp 5.070,00 | -0,59 % | GBp 5.110,00 | GBp 5.110,00 | GBp 5.050,00 | 168,70K |
| 2026-09-15 | GBp 5.100,00 | +0,20 % | GBp 5.210,00 | GBp 5.210,00 | GBp 5.050,00 | 120,12K |
| 2026-09-14 | GBp 5.090,00 | +1,39 % | GBp 5.060,00 | GBp 5.150,00 | GBp 4.995,00 | 176,84K |
| 2026-09-11 | GBp 5.020,00 | -0,79 % | GBp 5.060,00 | GBp 5.190,00 | GBp 5.020,00 | 104,63K |
| 2026-09-10 | GBp 5.060,00 | -0,78 % | GBp 5.100,00 | GBp 5.100,00 | GBp 5.030,00 | 65,59K |
| 2026-09-09 | GBp 5.100,00 | -2,30 % | GBp 5.130,00 | GBp 5.200,00 | GBp 5.090,00 | 64,08K |
| 2026-09-08 | GBp 5.220,00 | +0,38 % | GBp 5.310,00 | GBp 5.310,00 | GBp 5.188,53 | 30,86K |
| 2026-09-07 | GBp 5.200,00 | -0,57 % | GBp 5.280,00 | GBp 5.280,00 | GBp 5.194,36 | 61,86K |
| 2026-09-04 | GBp 5.230,00 | +0,19 % | GBp 5.200,00 | GBp 5.260,00 | GBp 5.190,00 | 120,13K |
| 2026-09-03 | GBp 5.220,00 | -0,76 % | GBp 5.230,00 | GBp 5.290,00 | GBp 5.200,00 | 92,85K |
| 2026-09-02 | GBp 5.260,00 | -1,50 % | GBp 5.230,00 | GBp 5.330,00 | GBp 5.230,00 | 109,46K |
| 2026-09-01 | GBp 5.340,00 | -0,93 % | GBp 5.350,00 | GBp 5.450,00 | GBp 5.320,00 | 242,00K |
| 2026-08-28 | GBp 5.390,00 | +0,19 % | GBp 5.360,00 | GBp 5.420,00 | GBp 5.360,00 | 88,47K |
| 2026-08-27 | GBp 5.380,00 | 0,00 % | GBp 5.370,00 | GBp 5.420,00 | GBp 5.360,00 | 104,75K |
| 2026-08-26 | GBp 5.380,00 | -0,55 % | GBp 5.420,00 | GBp 5.450,00 | GBp 5.380,00 | 89,57K |
| 2026-08-25 | GBp 5.410,00 | -0,37 % | GBp 5.430,00 | GBp 5.450,00 | GBp 5.390,00 | 100,04K |
| 2026-08-24 | GBp 5.430,00 | +1,31 % | GBp 5.360,00 | GBp 5.440,00 | GBp 5.350,00 | 43,52K |
| 2026-08-21 | GBp 5.360,00 | +0,19 % | GBp 5.220,00 | GBp 5.360,00 | GBp 5.220,00 | 183,91K |
| 2026-08-20 | GBp 5.350,00 | +0,56 % | GBp 5.400,00 | GBp 5.400,00 | GBp 5.280,00 | 83,34K |
| 2026-08-19 | GBp 5.320,00 | +0,19 % | GBp 5.360,00 | GBp 5.370,00 | GBp 5.290,00 | 191,38K |
| 2026-08-18 | GBp 5.310,00 | +1,72 % | GBp 5.280,00 | GBp 5.320,00 | GBp 5.210,00 | 97,62K |
| 2026-08-17 | GBp 5.220,00 | -0,76 % | GBp 5.240,00 | GBp 5.274,58 | GBp 5.180,00 | 104,83K |
| 2026-08-14 | GBp 5.260,00 | +0,57 % | GBp 5.240,00 | GBp 5.260,00 | GBp 5.170,00 | 76,35K |
| 2026-08-13 | GBp 5.230,00 | +0,77 % | GBp 5.160,00 | GBp 5.241,60 | GBp 5.160,00 | 63,26K |
| 2026-08-12 | GBp 5.190,00 | -0,19 % | GBp 5.120,00 | GBp 5.190,00 | GBp 5.120,00 | 88,45K |
| 2026-08-11 | GBp 5.200,00 | -0,95 % | GBp 5.220,00 | GBp 5.240,00 | GBp 5.180,00 | 269,07K |
| 2026-08-10 | GBp 5.250,00 | -0,38 % | GBp 5.240,00 | GBp 5.310,00 | GBp 5.230,00 | 64,07K |
| 2026-08-07 | GBp 5.270,00 | +1,15 % | GBp 5.370,00 | GBp 5.370,00 | GBp 5.190,00 | 149,69K |
| 2026-08-06 | GBp 5.210,00 | -1,51 % | GBp 5.320,00 | GBp 5.380,00 | GBp 5.210,00 | 77,43K |
| 2026-08-05 | GBp 5.290,00 | +0,38 % | GBp 5.260,00 | GBp 5.320,00 | GBp 5.250,00 | 61,32K |
| 2026-08-04 | GBp 5.270,00 | +0,19 % | GBp 5.260,00 | GBp 5.290,00 | GBp 5.240,00 | 152,04K |
| 2026-08-03 | GBp 5.260,00 | -1,68 % | GBp 5.320,00 | GBp 5.370,00 | GBp 5.250,00 | 115,33K |
| 2026-07-31 | GBp 5.350,00 | -1,47 % | GBp 5.580,00 | GBp 5.580,00 | GBp 5.350,00 | 66,81K |
| 2026-07-30 | GBp 5.430,00 | 0,00 % | GBp 5.410,00 | GBp 5.560,00 | GBp 5.340,00 | 162,60K |
| 2026-07-29 | GBp 5.430,00 | +0,37 % | GBp 5.410,00 | GBp 5.460,00 | GBp 5.350,00 | 111,10K |
| 2026-07-28 | GBp 5.410,00 | -0,55 % | GBp 5.290,00 | GBp 5.440,00 | GBp 5.290,00 | 200,00K |
| 2026-07-27 | GBp 5.440,00 | -0,73 % | GBp 5.580,00 | GBp 5.580,00 | GBp 5.350,00 | 154,13K |
| 2026-07-24 | GBp 5.480,00 | +0,55 % | GBp 5.440,00 | GBp 5.510,00 | GBp 5.420,00 | 79,76K |
| 2026-07-23 | GBp 5.450,00 | -0,91 % | GBp 5.620,00 | GBp 5.620,00 | GBp 5.410,00 | 103,04K |
| 2026-07-22 | GBp 5.500,00 | +1,29 % | GBp 5.440,00 | GBp 5.520,00 | GBp 5.400,00 | 92,88K |
| 2026-07-21 | GBp 5.430,00 | -0,55 % | GBp 5.440,00 | GBp 5.470,00 | GBp 5.390,00 | 91,66K |
| 2026-07-20 | GBp 5.460,00 | -1,09 % | GBp 5.490,00 | GBp 5.520,00 | GBp 5.370,00 | 54,26K |
| 2026-07-17 | GBp 5.520,00 | +0,36 % | GBp 5.590,00 | GBp 5.590,00 | GBp 5.440,00 | 137,20K |
| 2026-07-16 | GBp 5.500,00 | -0,90 % | GBp 5.510,00 | GBp 5.530,00 | GBp 5.400,00 | 82,36K |
| 2026-07-15 | GBp 5.550,00 | +0,54 % | GBp 5.620,00 | GBp 5.620,00 | GBp 5.430,00 | 78,56K |
| 2026-07-14 | GBp 5.520,00 | -0,72 % | GBp 5.550,00 | GBp 5.560,00 | GBp 5.480,00 | 52,57K |
| 2026-07-13 | GBp 5.560,00 | +0,54 % | GBp 5.580,00 | GBp 5.580,00 | GBp 5.509,17 | 58,36K |
| 2026-07-10 | GBp 5.530,00 | -0,18 % | GBp 5.510,00 | GBp 5.580,00 | GBp 5.490,00 | 199,99K |
| 2026-07-09 | GBp 5.540,00 | +0,54 % | GBp 5.590,00 | GBp 5.590,00 | GBp 5.470,00 | 134,25K |
| 2026-07-08 | GBp 5.510,00 | -0,72 % | GBp 5.600,00 | GBp 5.600,00 | GBp 5.500,00 | 163,23K |
| 2026-07-07 | GBp 5.550,00 | -0,54 % | GBp 5.600,00 | GBp 5.650,00 | GBp 5.550,00 | 198,87K |
| 2026-07-06 | GBp 5.580,00 | -0,89 % | GBp 5.630,00 | GBp 5.650,00 | GBp 5.560,00 | 168,30K |
| 2026-07-03 | GBp 5.630,00 | -0,18 % | GBp 5.680,00 | GBp 5.680,00 | GBp 5.588,00 | 54,92K |
| 2026-07-02 | GBp 5.640,00 | +1,44 % | GBp 5.540,00 | GBp 5.640,00 | GBp 5.530,00 | 119,36K |
| 2026-07-01 | GBp 5.560,00 | +1,09 % | GBp 5.630,00 | GBp 5.630,00 | GBp 5.460,00 | 111,38K |
| 2026-06-30 | GBp 5.500,00 | -1,96 % | GBp 5.500,00 | GBp 5.600,00 | GBp 5.480,00 | 117,40K |
| 2026-06-29 | GBp 5.610,00 | -1,41 % | GBp 5.810,00 | GBp 5.810,00 | GBp 5.609,44 | 131,80K |
| 2026-06-26 | GBp 5.690,00 | +1,07 % | GBp 5.570,00 | GBp 5.691,98 | GBp 5.570,00 | 93,56K |
| 2026-06-25 | GBp 5.630,00 | +0,36 % | GBp 5.610,00 | GBp 5.680,00 | GBp 5.590,00 | 162,68K |
| 2026-06-24 | GBp 5.610,00 | +2,19 % | GBp 5.480,00 | GBp 5.610,00 | GBp 5.480,00 | 245,19K |
| 2026-06-23 | GBp 5.490,00 | +0,37 % | GBp 5.300,00 | GBp 5.500,00 | GBp 5.300,00 | 76,90K |
| 2026-06-22 | GBp 5.470,00 | +0,92 % | GBp 5.540,00 | GBp 5.540,00 | GBp 5.380,00 | 362,46K |
| 2026-06-19 | GBp 5.420,00 | -0,91 % | GBp 5.360,00 | GBp 5.490,00 | GBp 5.360,00 | 120,14K |
| 2026-06-18 | GBp 5.470,00 | 0,00 % | GBp 5.470,00 | GBp 5.480,00 | GBp 5.410,00 | 124,51K |
| 2026-06-17 | GBp 5.470,00 | -1,26 % | GBp 5.570,00 | GBp 5.570,00 | GBp 5.420,00 | 157,20K |
| 2026-06-16 | GBp 5.540,00 | -0,36 % | GBp 5.450,00 | GBp 5.580,00 | GBp 5.450,00 | 147,82K |
| 2026-06-15 | GBp 5.560,00 | -1,42 % | GBp 5.680,00 | GBp 5.710,00 | GBp 5.560,00 | 147,67K |
| 2026-06-12 | GBp 5.640,00 | -0,18 % | GBp 5.710,00 | GBp 5.710,00 | GBp 5.560,00 | 123,15K |
| 2026-06-11 | GBp 5.650,00 | +0,36 % | GBp 5.630,00 | GBp 5.700,00 | GBp 5.600,00 | 91,21K |
| 2026-06-10 | GBp 5.630,00 | +1,62 % | GBp 5.630,00 | GBp 5.650,00 | GBp 5.560,00 | 261,07K |
| 2026-06-09 | GBp 5.540,00 | +0,36 % | GBp 5.510,00 | GBp 5.610,00 | GBp 5.480,00 | 120,51K |
| 2026-06-08 | GBp 5.520,00 | +0,55 % | GBp 5.510,00 | GBp 5.560,00 | GBp 5.450,00 | 257,47K |
| 2026-06-05 | GBp 5.490,00 | +1,48 % | GBp 5.380,00 | GBp 5.520,00 | GBp 5.380,00 | 122,57K |
| 2026-06-04 | GBp 5.410,00 | -1,81 % | GBp 5.490,00 | GBp 5.550,00 | GBp 5.410,00 | 66,43K |
| 2026-06-03 | GBp 5.510,00 | +1,85 % | GBp 5.480,00 | GBp 5.600,00 | GBp 5.440,00 | 147,43K |
| 2026-06-02 | GBp 5.410,00 | +0,19 % | GBp 5.350,00 | GBp 5.440,00 | GBp 5.350,00 | 144,63K |
| 2026-06-01 | GBp 5.400,00 | -1,64 % | GBp 5.490,00 | GBp 5.490,00 | GBp 5.400,00 | 244,02K |
| 2026-05-29 | GBp 5.490,00 | -0,36 % | GBp 5.550,00 | GBp 5.560,00 | GBp 5.480,00 | 359,72K |
| 2026-05-28 | GBp 5.510,00 | -0,90 % | GBp 5.630,00 | GBp 5.630,00 | GBp 5.480,00 | 98,29K |