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!

Craneware (CRW) Share Price

Price 1,780.00p on 09-05-2025 at 18:35:10
Change -20.00p -1.1%
Buy 1,800.00p
Sell 1,760.00p
Buy / Sell CRW Shares
Last Trade: Sell 6,299.00 at 1,779.235p
Day's Volume: 117,995
Last Close: 1,790.00p
Open: 1,810.00p
ISIN: GB00B2425G68
Day's Range 1,790.00p - 1,790.00p
52wk Range: 1,510.00p - 2,510.00p
Market Capitalisation: £634m
VWAP: 1,771.57601p
Shares in Issue: 35m

Craneware (CRW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,299 1,779.235p Negotiated Trade
16:38:10 - 09-May-25
Buy* 1,000 1,790.00p Ordinary
16:36:40 - 09-May-25
Buy* 811 1,790.00p SI Trade
Negotiated Trade
16:36:34 - 09-May-25
Buy* 871 1,790.00p Suspected BUY Trade
16:35:12 - 09-May-25
Sell* 119 1,779.00p Ordinary
16:28:51 - 09-May-25
Sell* 15,000 1,770.00p SI Trade
16:12:32 - 09-May-25
Unknown* 1,327 1,770.00p Ordinary
16:09:52 - 09-May-25
Buy* 2,349 1,775.00p Suspected BUY Trade
16:09:50 - 09-May-25
Buy* 2,349 1,775.00p Ordinary
16:09:24 - 09-May-25
Unknown* -13,961 1,770.00p SI Trade
Correction
16:07:40 - 09-May-25
See more Craneware trades

Craneware (CRW) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 1,810.00 1,790.00 1,790.00 1,790.00 117,995
8th May 2025 (Thu) 1,815.00 1,810.00 1,810.00 1,810.00 55,766
7th May 2025 (Wed) 1,830.00 1,830.00 1,810.00 1,810.00 47,502
6th May 2025 (Tue) 1,830.00 1,780.00 1,780.00 1,780.00 23,115
5th May 2025 (Mon) 1,860.00 1,860.00 1,860.00 1,860.00 0
2nd May 2025 (Fri) 1,830.00 1,860.00 1,860.00 1,860.00 128,331
1st May 2025 (Thu) 1,790.00 1,820.00 1,820.00 1,820.00 276,543
30th Apr 2025 (Wed) 1,840.00 1,800.00 1,800.00 1,800.00 178,283
29th Apr 2025 (Tue) 1,750.00 1,840.00 1,830.00 1,830.00 107,285
28th Apr 2025 (Mon) 1,675.00 1,750.00 1,735.00 1,750.00 39,031
25th Apr 2025 (Fri) 1,590.00 1,680.00 1,680.00 1,680.00 24,082
24th Apr 2025 (Thu) 1,580.00 1,585.00 1,560.00 1,585.00 114,258
23rd Apr 2025 (Wed) 1,575.00 1,580.00 1,570.00 1,580.00 135,056
22nd Apr 2025 (Tue) 1,575.00 1,620.00 1,575.00 1,575.00 99,249
21st Apr 2025 (Mon) 1,565.00 1,565.00 1,565.00 1,565.00 0
18th Apr 2025 (Fri) 1,565.00 1,565.00 1,565.00 1,565.00 0
17th Apr 2025 (Thu) 1,585.00 1,565.00 1,565.00 1,565.00 45,858
16th Apr 2025 (Wed) 1,575.00 1,580.00 1,570.00 1,580.00 272,807
15th Apr 2025 (Tue) 1,535.00 1,550.00 1,535.00 1,550.00 157,515
14th Apr 2025 (Mon) 1,520.00 1,540.00 1,540.00 1,540.00 14,778
11th Apr 2025 (Fri) 1,565.00 1,520.00 1,520.00 1,520.00 26,183
10th Apr 2025 (Thu) 1,540.00 1,580.00 1,530.00 1,530.00 77,521
See more Craneware price history

Craneware (CRW) Regulatory News

Date Source Headline
1st May 2025 3:52 pm RNS Holding(s) in Company
28th Apr 2025 7:00 am RNS Purchase of Shares by Director and TVR
15th Apr 2025 7:00 am RNS Block listing Interim Review
21st Mar 2025 1:50 pm RNS Dividend Currency Election
11th Mar 2025 7:00 am RNS FY25 Interim Results
19th Feb 2025 3:23 pm RNS Notification of major holdings
13th Jan 2025 7:00 am RNS H1 FY25 Trading Update
29th Nov 2024 4:18 pm RNS Dividend Currency Election
20th Nov 2024 1:57 pm RNS Holding(s) in Company
19th Nov 2024 5:13 pm RNS Vesting of Long Term Incentive Plan Awards and TVR
See more Craneware regulatory news

Craneware (CRW) Share News

UK dividends calendar - next 7 days

10th Apr 2025 14:39

Read More

Craneware sees profit jump as customer expansion drives revenue growth

11th Mar 2025 12:00

(Alliance News) - Craneware PLC on Tuesday celebrated "record" half-year results and said it "remains confident" in its outlook for the current financial year. Read More

LONDON BROKER RATINGS: Jefferies raises Spirax; Peel Hunt cuts Grainger

20th Jan 2025 09:56

(Alliance News) - The following London-listed shares received analyst recommendations on Monday morning and on Friday: Read More

Craneware equipped for national insurance hikes as it trades in line

13th Jan 2025 10:44

(Alliance News) - Craneware PLC on Monday said it delivered a "healthy first half performance" as it revealed an expectation of a sustained demand environment for its services. Read More

UK dividends calendar - next 7 days

11th Dec 2024 11:51

Read More

See more Craneware news
FTSE 100 Latest
Value8,554.80
Change23.19

Login to your account

Forgot Password?

Not Registered