Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crowdstrike Hol (0A3N) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 334.03963 334.03963 334.03963 334.03963 103
13th Mar 2025 (Thu) 334.03963 334.03963 334.03963 334.03963 4,826
12th Mar 2025 (Wed) 310.62168 310.62168 310.62168 310.62168 6,430
11th Mar 2025 (Tue) 310.62168 310.62168 310.62168 310.62168 13,670
10th Mar 2025 (Mon) 310.62168 310.62168 310.62168 310.62168 22,639
7th Mar 2025 (Fri) 320.85986 320.85986 320.85986 320.85986 77,892
6th Mar 2025 (Thu) 362.15182 362.15182 362.15182 362.15182 10,618
5th Mar 2025 (Wed) 351.03126 351.03126 351.03126 351.03126 43,915
4th Mar 2025 (Tue) 376.04901 376.04901 376.04901 376.04901 6,934
3rd Mar 2025 (Mon) 390.99711 390.99711 390.99711 390.99711 3,659
28th Feb 2025 (Fri) 390.99711 390.99711 390.99711 390.99711 5,151
27th Feb 2025 (Thu) 390.99711 390.99711 390.99711 390.99711 18,241
26th Feb 2025 (Wed) 390.99711 390.99711 390.99711 390.99711 8,781
25th Feb 2025 (Tue) 390.99711 390.99711 390.99711 390.99711 10,248
24th Feb 2025 (Mon) 390.99711 390.99711 390.99711 390.99711 17,686
21st Feb 2025 (Fri) 450.17898 450.17898 450.17898 450.17898 11,125
20th Feb 2025 (Thu) 450.17898 450.17898 450.17898 450.17898 15,322
19th Feb 2025 (Wed) 450.17898 450.17898 450.17898 450.17898 2,812
18th Feb 2025 (Tue) 450.17898 450.17898 450.17898 450.17898 3,781
17th Feb 2025 (Mon) 452.01953 452.01953 452.01953 452.01953 0
14th Feb 2025 (Fri) 440.65706 440.65706 440.65706 440.65706 6,366
13th Feb 2025 (Thu) 440.65706 440.65706 440.65706 440.65706 43,370
12th Feb 2025 (Wed) 433.71932 433.71932 433.71932 433.71932 4,619
11th Feb 2025 (Tue) 422.61085 422.61085 422.61085 422.61085 2,627
10th Feb 2025 (Mon) 422.61085 422.61085 422.61085 422.61085 4,262
7th Feb 2025 (Fri) 422.61085 422.61085 422.61085 422.61085 3,562
6th Feb 2025 (Thu) 400.91775 400.91775 400.91775 400.91775 2,506
5th Feb 2025 (Wed) 400.91775 400.91775 400.91775 400.91775 5,651
4th Feb 2025 (Tue) 400.91775 400.91775 400.91775 400.91775 2,712
3rd Feb 2025 (Mon) 386.19264 386.19264 386.19264 386.19264 7,814
31st Jan 2025 (Fri) 395.74 395.74 395.74 395.74 5,313
30th Jan 2025 (Thu) 395.74 395.74 395.74 395.74 2,970
29th Jan 2025 (Wed) 403.40982 403.40982 403.40982 403.40982 5,950
28th Jan 2025 (Tue) 403.40982 403.40982 403.40982 403.40982 12,950
27th Jan 2025 (Mon) 371.47003 371.47003 371.47003 371.47003 9,008
24th Jan 2025 (Fri) 365.60716 365.60716 365.60716 365.60716 3,649
23rd Jan 2025 (Thu) 365.60716 365.60716 365.60716 365.60716 3,256
22nd Jan 2025 (Wed) 365.60716 365.60716 365.60716 365.60716 5,268
21st Jan 2025 (Tue) 365.60716 365.60716 365.60716 365.60716 3,581
20th Jan 2025 (Mon) 358.50691 358.50691 358.50691 358.50691 0
17th Jan 2025 (Fri) 355.37787 355.37787 355.37787 355.37787 7,963
16th Jan 2025 (Thu) 366.00 366.00 366.00 366.00 2,347
15th Jan 2025 (Wed) 361.01 361.01 361.01 361.01 2,536
14th Jan 2025 (Tue) 361.01 361.01 361.01 361.01 2,275
FTSE 100 Latest
Value8,601.85
Change59.29