Creightons Plc Historical Data - CRL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Creightons Plc (CRL)
Creightons Plc (CRL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.47058823529	34	34	32.9	25915	33.5	DE
4	-0.5	-1.47058823529	34	37.5	32.9	112987	35.29306255	DE
12	3.5	11.6666666667	30	40	27	155836	34.15287781	DE
26	11	48.8888888889	22.5	40	14.5	318798	28.62857053	DE
52	11.5	52.2727272727	22	40	14.5	182790	27.83327067	DE
156	-52	-60.8187134503	85.5	92.5	14.5	119162	36.88074493	DE
260	-11	-24.7191011236	44.5	135	14.5	132127	51.53851176	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	33.5	0	0.00	33.5	33.5	32.9	15035
1734975000	33.5	0	0.00	33.5	33.5	32.9	20742
1734715800	33.5	-0.5	-1.47	34	34	33.5	41967
1734629400	34	-1	-2.86	35	35	34	58629
1734543000	35	0.4	1.16	35	35	35	44400
1734456600	34.6	-0.4	-1.14	35	35	34.6	81102
1734370200	35	-0.5	-1.41	35.5	36	35	200202
1734111000	35.5	2.3	6.93	34	36	33.5	337328
1734024600	33.2	-0.8	-2.35	34	34	33.2	33546
1733938200	34	0.5	1.49	33.5	34.2	33.5	85191
1733851800	33.5	-1.5	-4.29	35	35	33.5	103402
1733765400	35	0	0.00	35	35	35	87766
1733506200	35	0	0.00	35	35	35	29322
1733419800	35	-1	-2.78	36	36	35	187936
1733333400	36	0	0.00	36	36	36	122304
1733247000	36	-1	-2.70	37	37	36	31708
1733160600	37	3	8.82	34	37.5	34	444967
1732901400	34	0	0.00	34	34	34	108225
1732815000	34	-5.4	-13.71	39.5	39.5	33.5	1018290
1732728600	39.4	0.4	1.03	39	40	39	393254
1732642200	39	2.6	7.14	40	40	37.7	773802
1732555800	36.4	2.4	7.06	34	40	33.5	732236
1732296600	34	0	0.00	34	34	34	114403
1732210200	34	-0.6	-1.73	34.6	34.6	34	52032
1732123800	34.6	-0.5	-1.42	35.1	35.1	34.6	72026
1732037400	35.1	-1.1	-3.04	36.2	36.2	35.1	95454
1731951000	36.2	1	2.84	35.2	36.2	35.2	164627
1731691800	35.2	-0.2	-0.56	35.4	35.4	34.7	169739
1731605400	35.4	1.4	4.12	34.2	35.7	34.2	309490
1731519000	34	6	21.43	29.5	34.2	29.2	1245702
1731432600	28	0	0.00	28	28	28	57066
1731346200	28	-1	-3.45	29	29	28	105187
1731087000	29	0	0.00	29	29	29	20605
1731000600	29	2	7.41	28	29	28	159751
1730914200	27	-1	-3.57	28	28	27	95234
1730827800	28	0	0.00	28	28	28	5000
1730741400	28	-1	-3.45	29	29	28	87879
1730482200	29	0	0.00	29	29	29	50000
1730395800	29	0	0.00	29	29	29	3171
1730309400	29	0	0.00	29	29	28.5	51914
1730223000	29	0	0.00	29	29	29	35000
1730136600	29	0	0.00	29	29	29	102399
1729873800	29	0	0.00	29	29	29	55186
1729787400	29	0	0.00	29	29.2	29	90994
1729701000	29	0	0.00	29	29	29	80169
1729614600	29	0	0.00	29	29	29	32500
1729528200	29	0	0.00	29	29	29	1742
1729269000	29	0	0.00	29	29	28.5	38064
1729182600	29	0	0.00	29	29	28	19814
1729096200	29	0	0.00	29	29	28	22709
1729009800	29	0	0.00	29	29	28.5	10032
1728923400	29	0	0.00	29	29	29	89704
1728664200	29	0.5	1.75	28.5	29	28.5	80358
1728577800	28.5	0	0.00	28.5	28.5	28.5	176276
1728491400	28.5	0	0.00	28.5	28.5	28.5	106761
1728405000	28.5	-1	-3.39	29.5	29.5	28.5	194775
1728318600	29.5	-0.5	-1.67	30	30	29.5	88659
1728059400	30	0	0.00	30	30	30	44145
1727973000	30	0	0.00	30	30	30	40848
1727886600	30	0	0.00	30	30	30	47012
1727800200	30	-2.5	-7.69	32.5	32.5	30	219434
1727713800	32.5	0	0.00	32.5	32.5	32.5	29184
1727454600	32.5	-0.5	-1.52	33	33	32.5	89000

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions