CROPPER (JAMES) PLC ORD 25P - Price History
Monthly price history for CRPR.L (CROPPER (JAMES) PLC ORD 25P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £4.23 | £4.23 |
| April 2024 | £3.45 | £3.45 |
| March 2024 | £2.50 | £2.50 |
| February 2024 | £2.95 | £2.95 |
| January 2024 | £3.95 | £3.95 |
| December 2023 | £7.10 | £7.10 |
| November 2023 | £6.22 | £6.25 |
| October 2023 | £7.66 | £7.70 |
| September 2023 | £7.62 | £7.70 |
| August 2023 | £7.13 | £7.25 |
| July 2023 | £8.27 | £8.40 |
| June 2023 | £8.32 | £8.45 |
| May 2023 | £8.66 | £8.80 |
| April 2023 | £7.68 | £7.80 |
| March 2023 | £6.03 | £6.12 |
| February 2023 | £6.35 | £6.45 |
| January 2023 | £6.40 | £6.50 |
| December 2022 | £8.71 | £8.85 |
| November 2022 | £8.93 | £9.10 |
| October 2022 | £8.35 | £8.50 |
| September 2022 | £9.82 | £10 |
| August 2022 | £10.51 | £10.70 |
| July 2022 | £11 | £11.20 |
| June 2022 | £8.66 | £8.90 |
| May 2022 | £10.80 | £11.10 |
| April 2022 | £11.19 | £11.50 |
| March 2022 | £12.02 | £12.35 |
| February 2022 | £12.17 | £12.50 |
| January 2022 | £13.87 | £14.25 |
| December 2021 | £12.75 | £13.10 |
| November 2021 | £13.84 | £14.25 |
| October 2021 | £10.93 | £11.25 |
| September 2021 | £13.50 | £13.90 |
| August 2021 | £13.60 | £14 |
| July 2021 | £13.12 | £13.50 |
| June 2021 | £12.48 | £12.85 |
| May 2021 | £11.17 | £11.50 |
| April 2021 | £11.56 | £11.90 |
| March 2021 | £10.69 | £11 |
| February 2021 | £10.69 | £11 |
| January 2021 | £12.14 | £12.50 |
| December 2020 | £10.01 | £10.30 |
| November 2020 | £10.69 | £11 |
| October 2020 | £8.55 | £8.80 |
| September 2020 | £8.36 | £8.60 |
| August 2020 | £9.23 | £9.50 |
| July 2020 | £9.23 | £9.50 |
| June 2020 | £10.69 | £11 |
| May 2020 | £9.86 | £10.15 |
| April 2020 | £8.89 | £9.15 |
| March 2020 | £7.09 | £7.30 |
| February 2020 | £10.98 | £11.30 |
| January 2020 | £13.12 | £13.50 |
| December 2019 | £12.58 | £12.95 |
| November 2019 | £13.65 | £14.05 |
| October 2019 | £13.14 | £13.55 |
| September 2019 | £13.09 | £13.50 |
| August 2019 | £11.73 | £12.10 |
| July 2019 | £11.73 | £12.10 |
| June 2019 | £9.93 | £10.35 |
| May 2019 | £9.45 | £9.85 |
| April 2019 | £9.83 | £10.25 |
| March 2019 | £9.54 | £9.95 |
| February 2019 | £9.16 | £9.55 |
| January 2019 | £11.03 | £11.50 |
| December 2018 | £8.74 | £9.11 |
| November 2018 | £10.26 | £10.70 |
| October 2018 | £12.48 | £13.05 |
| September 2018 | £12.32 | £12.88 |
| August 2018 | £14.71 | £15.38 |
| July 2018 | £15.67 | £16.38 |
| June 2018 | £13.48 | £14.20 |
| May 2018 | £13.24 | £13.95 |
| April 2018 | £13.53 | £14.25 |
| March 2018 | £14.36 | £15.12 |
| February 2018 | £16.26 | £17.12 |
| January 2018 | £17.23 | £18.15 |
| December 2017 | £16.09 | £16.95 |
| November 2017 | £16.28 | £17.15 |
| October 2017 | £14.60 | £15.40 |
| September 2017 | £16.73 | £17.65 |
| August 2017 | £17.56 | £18.52 |
| July 2017 | £16.45 | £17.35 |
| June 2017 | £16.50 | £17.50 |
| May 2017 | £14.19 | £15.05 |
| April 2017 | £13.55 | £14.38 |
| March 2017 | £13.60 | £14.42 |
| February 2017 | £13.24 | £14.05 |
| January 2017 | £13.50 | £14.32 |
| December 2016 | £10.70 | £11.35 |
| November 2016 | £10.25 | £10.90 |
| October 2016 | £9.38 | £9.98 |
| September 2016 | £9.03 | £9.60 |
| August 2016 | £8.43 | £8.96 |
| July 2016 | £8.42 | £8.95 |
| June 2016 | £6.78 | £7.28 |
| May 2016 | £7.10 | £7.62 |
| April 2016 | £6.85 | £7.35 |
| March 2016 | £6.01 | £6.45 |
| February 2016 | £6.03 | £6.48 |
| January 2016 | £5.57 | £5.98 |
| December 2015 | £6.03 | £6.48 |
| November 2015 | £5.75 | £6.19 |
| October 2015 | £5.71 | £6.15 |
| September 2015 | £5.55 | £5.98 |
| August 2015 | £4.78 | £5.15 |
| July 2015 | £4.85 | £5.22 |
| June 2015 | £4.65 | £5.08 |
| May 2015 | £4.04 | £4.40 |
| April 2015 | £3.83 | £4.18 |
| March 2015 | £3.92 | £4.28 |
| February 2015 | £4.17 | £4.55 |
| January 2015 | £3.92 | £4.28 |
| December 2014 | £3.69 | £4.02 |
| November 2014 | £3.58 | £3.92 |
| October 2014 | £3.46 | £3.79 |
| September 2014 | £3.59 | £3.94 |
| August 2014 | £3.58 | £3.93 |
| July 2014 | £3.33 | £3.65 |
| June 2014 | £3.82 | £4.25 |
| May 2014 | £3.44 | £3.83 |
| April 2014 | £3.35 | £3.72 |
| March 2014 | £3.28 | £3.64 |
| February 2014 | £3.28 | £3.65 |
| January 2014 | £3.21 | £3.56 |
| December 2013 | £3.29 | £3.66 |
| November 2013 | £3.34 | £3.74 |
| October 2013 | £3.53 | £3.95 |
| September 2013 | £3.17 | £3.55 |
| August 2013 | £2.80 | £3.14 |
| July 2013 | £2.53 | £2.82 |
| June 2013 | £2.18 | £2.50 |
| May 2013 | £2.16 | £2.47 |
| April 2013 | £2.13 | £2.44 |
| March 2013 | £2.11 | £2.42 |
| February 2013 | £1.82 | £2.08 |
| January 2013 | £1.75 | £2 |
| December 2012 | £1.51 | £1.73 |
| November 2012 | £1.49 | £1.72 |
| October 2012 | £1.47 | £1.70 |
| September 2012 | £1.57 | £1.82 |
| August 2012 | £1.55 | £1.80 |
| July 2012 | £1.54 | £1.78 |
| June 2012 | £1.41 | £1.69 |
| May 2012 | £1.41 | £1.68 |
| April 2012 | £1.54 | £1.85 |
| March 2012 | £1.49 | £1.78 |
| February 2012 | £1.48 | £1.77 |
| January 2012 | £1.38 | £1.65 |
| December 2011 | £1.27 | £1.52 |
| November 2011 | £1.29 | £1.57 |
| October 2011 | £1.65 | £2 |
| September 2011 | £1.74 | £2.12 |
| August 2011 | £1.78 | £2.17 |
| July 2011 | £1.87 | £2.27 |
| June 2011 | £1.75 | £2.18 |
| May 2011 | £1.46 | £1.82 |
| April 2011 | £1.35 | £1.68 |
| March 2011 | £1.32 | £1.64 |
| February 2011 | £1.44 | £1.79 |
| January 2011 | £1.45 | £1.80 |
| December 2010 | £1.38 | £1.72 |
| November 2010 | £1.27 | £1.60 |
| October 2010 | £1.39 | £1.75 |
| September 2010 | £1.30 | £1.64 |
| August 2010 | £1.28 | £1.61 |
| July 2010 | £1.25 | £1.58 |
| June 2010 | £1.08 | £1.42 |
| May 2010 | £0.99 | £1.30 |
| April 2010 | £1.06 | £1.38 |
| March 2010 | £1.01 | £1.32 |
| February 2010 | £0.98 | £1.28 |
| January 2010 | £1.07 | £1.40 |
| December 2009 | £1.08 | £1.41 |
| November 2009 | £1.06 | £1.40 |
| October 2009 | £1.05 | £1.39 |
| September 2009 | £1.04 | £1.38 |
| August 2009 | £0.88 | £1.17 |
| July 2009 | £0.82 | £1.09 |
| June 2009 | £0.70 | £0.97 |
| May 2009 | £0.83 | £1.14 |
| April 2009 | £0.70 | £0.96 |
| March 2009 | £0.58 | £0.80 |
| February 2009 | £0.57 | £0.78 |
| January 2009 | £0.54 | £0.75 |
| December 2008 | £0.53 | £0.73 |
| November 2008 | £0.58 | £0.81 |
| October 2008 | £0.78 | £1.09 |
| September 2008 | £0.82 | £1.15 |
| August 2008 | £0.96 | £1.34 |
| July 2008 | £0.91 | £1.27 |
| June 2008 | £1.03 | £1.50 |
| May 2008 | £1.27 | £1.85 |
| April 2008 | £1.29 | £1.89 |
| March 2008 | £1.29 | £1.88 |
| February 2008 | £1.46 | £2.13 |
| January 2008 | £1.50 | £2.20 |
| December 2007 | £1.61 | £2.35 |
| November 2007 | £1.56 | £2.30 |
| October 2007 | £1.59 | £2.35 |
| September 2007 | £1.61 | £2.38 |
| August 2007 | £1.70 | £2.52 |
| July 2007 | £1.63 | £2.40 |
| June 2007 | £1.59 | £2.40 |
| May 2007 | £1.69 | £2.55 |
| April 2007 | £1.39 | £2.09 |
| March 2007 | £1.18 | £1.78 |
| February 2007 | £1.15 | £1.73 |
| January 2007 | £1.10 | £1.66 |
| December 2006 | £1.13 | £1.70 |
| November 2006 | £1.10 | £1.68 |
| October 2006 | £1.03 | £1.57 |
| September 2006 | £0.96 | £1.47 |
| August 2006 | £0.98 | £1.50 |
| July 2006 | £0.95 | £1.45 |
| June 2006 | £0.98 | £1.52 |
| May 2006 | £0.96 | £1.49 |
| April 2006 | £0.99 | £1.54 |
| March 2006 | £1.03 | £1.60 |
| February 2006 | £1.07 | £1.65 |
| January 2006 | £1.13 | £1.75 |
| December 2005 | £1.16 | £1.79 |
| November 2005 | £1.23 | £1.93 |
| October 2005 | £1.05 | £1.64 |
| September 2005 | £1.06 | £1.66 |
| August 2005 | £1.14 | £1.78 |
| July 2005 | £1.34 | £2.09 |
| June 2005 | £1.31 | £2.12 |
| May 2005 | £1.33 | £2.15 |
| April 2005 | £1.21 | £1.95 |
| March 2005 | £1.18 | £1.90 |
| February 2005 | £1.05 | £1.69 |
| January 2005 | £0.97 | £1.57 |
| December 2004 | £0.99 | £1.60 |
| November 2004 | £0.99 | £1.62 |
| October 2004 | £0.96 | £1.56 |
| September 2004 | £0.97 | £1.59 |
| August 2004 | £0.92 | £1.51 |
| July 2004 | £0.95 | £1.55 |
| June 2004 | £0.93 | £1.59 |
| May 2004 | £0.88 | £1.49 |
| April 2004 | £0.92 | £1.57 |
| March 2004 | £0.93 | £1.58 |
| February 2004 | £0.96 | £1.64 |
| January 2004 | £1.04 | £1.76 |
| December 2003 | £1.02 | £1.74 |
| November 2003 | £0.93 | £1.61 |
| October 2003 | £0.96 | £1.65 |
| September 2003 | £1.10 | £1.89 |
| August 2003 | £1.07 | £1.85 |
| July 2003 | £1.02 | £1.75 |
| June 2003 | £1.05 | £1.87 |
| May 2003 | £1.05 | £1.87 |
| April 2003 | £1.04 | £1.84 |
| March 2003 | £0.97 | £1.72 |
| February 2003 | £1.08 | £1.92 |
| January 2003 | £1.01 | £1.80 |
| December 2002 | £0.98 | £1.74 |
| November 2002 | £0.97 | £1.75 |
| October 2002 | £0.85 | £1.53 |
| September 2002 | £0.92 | £1.66 |
| August 2002 | £0.96 | £1.72 |
| July 2002 | £0.92 | £1.65 |
| June 2002 | £1.01 | £1.88 |
| May 2002 | £1.08 | £2 |
| April 2002 | £0.99 | £1.83 |
| March 2002 | £0.98 | £1.82 |
| February 2002 | £0.90 | £1.66 |
| January 2002 | £0.91 | £1.68 |
| December 2001 | £0.90 | £1.67 |
| November 2001 | £0.80 | £1.50 |
| October 2001 | £0.76 | £1.42 |
| September 2001 | £0.72 | £1.35 |
| August 2001 | £0.92 | £1.73 |
| July 2001 | £1.01 | £1.90 |
| June 2001 | £1.08 | £2.07 |
| May 2001 | £1.11 | £2.13 |
| April 2001 | £1.17 | £2.24 |
| March 2001 | £1.01 | £1.94 |
| February 2001 | £1.30 | £2.49 |
| January 2001 | £1.28 | £2.45 |
| December 2000 | £1.20 | £2.30 |
| November 2000 | £1.24 | £2.40 |
| October 2000 | £1.44 | £2.79 |
| September 2000 | £1.51 | £2.91 |
| August 2000 | £1.71 | £3.30 |
| July 2000 | £1.36 | £2.63 |
| June 2000 | £1.16 | £2.28 |
| May 2000 | £0.84 | £1.65 |
| April 2000 | £0.78 | £1.53 |
| March 2000 | £0.85 | £1.64 |
| February 2000 | £0.96 | £1.86 |
| January 2000 | £1 | £1.94 |
| December 1999 | £1.05 | £2.04 |
| November 1999 | £1.05 | £2.06 |
| October 1999 | £0.98 | £1.92 |
| September 1999 | £0.98 | £1.94 |
| August 1999 | £0.99 | £1.94 |
| July 1999 | £0.95 | £1.86 |
| June 1999 | £0.80 | £1.62 |
| May 1999 | £0.75 | £1.52 |
| April 1999 | £0.70 | £1.41 |
| March 1999 | £0.72 | £1.44 |
| February 1999 | £0.79 | £1.58 |
| January 1999 | £0.81 | £1.62 |
| December 1998 | £0.79 | £1.58 |
| November 1998 | £0.77 | £1.55 |
| October 1998 | £0.98 | £1.96 |
| September 1998 | £0.98 | £1.96 |
| August 1998 | £1.01 | £2.02 |
| July 1998 | £0.97 | £2.04 |
| June 1998 | £0.98 | £2.05 |
| May 1998 | £1.12 | £2.30 |
| April 1998 | £1.11 | £2.28 |
| March 1998 | £1.07 | £2.25 |
| February 1998 | £1.22 | £2.50 |
| January 1998 | £1.22 | £2.50 |
| December 1997 | £1.28 | £2.62 |
| November 1997 | £1.25 | £2.56 |
| October 1997 | £1.30 | £2.68 |
| September 1997 | £1.30 | £2.68 |
| August 1997 | £1.33 | £2.75 |
| July 1997 | £1.42 | £2.92 |
| June 1997 | £1.65 | £3.53 |
| May 1997 | £1.61 | £3.45 |
| April 1997 | £1.66 | £3.55 |
| March 1997 | £1.73 | £3.70 |
| February 1997 | £1.83 | £3.92 |
| January 1997 | £1.64 | £3.52 |
| December 1996 | £1.60 | £3.34 |
| November 1996 | £1.67 | £3.48 |
| October 1996 | £1.68 | £3.50 |
| September 1996 | £1.70 | £3.65 |
| August 1996 | £1.63 | £3.51 |
| July 1996 | £1.49 | £3.20 |
| June 1996 | £1.52 | £3.30 |
| May 1996 | £1.32 | £2.87 |
| April 1996 | £1.32 | £2.87 |
| March 1996 | £1.39 | £3.01 |
| February 1996 | £1.40 | £3.03 |
| January 1996 | £1.42 | £3.07 |
| December 1995 | £1.33 | £2.88 |
| November 1995 | £1.31 | £2.84 |
| October 1995 | £1.38 | £3 |
| September 1995 | £1.37 | £2.99 |
| August 1995 | £1.20 | £2.61 |
| July 1995 | £1.20 | £2.62 |
| June 1995 | £1.11 | £2.43 |
| May 1995 | £1.09 | £2.39 |
| April 1995 | £1.08 | £2.38 |
| March 1995 | £1.08 | £2.38 |
| February 1995 | £1.17 | £2.58 |
| January 1995 | £1.27 | £2.79 |
| December 1994 | £1.28 | £2.82 |
| November 1994 | £1.28 | £2.82 |
| October 1994 | £1.35 | £2.97 |
| September 1994 | £1.45 | £3.19 |
| August 1994 | £1.45 | £3.19 |
| July 1994 | £1.42 | £3.14 |
| June 1994 | £1.68 | £3.75 |
| May 1994 | £1.76 | £3.94 |
| April 1994 | £1.78 | £3.99 |
| March 1994 | £1.90 | £4.25 |
| February 1994 | £1.94 | £4.34 |
| January 1994 | £1.56 | £3.49 |
| December 1993 | £1.36 | £3.04 |
| November 1993 | £1.36 | £3.04 |
| October 1993 | £1.30 | £2.92 |
| September 1993 | £1.10 | £2.46 |
| August 1993 | £1.05 | £2.36 |
| July 1993 | £1.03 | £2.32 |
| June 1993 | £1.04 | £2.36 |
| May 1993 | £0.94 | £2.14 |
| April 1993 | £0.94 | £2.14 |
| March 1993 | £0.89 | £2.02 |
| February 1993 | £0.81 | £1.84 |
| January 1993 | £0.77 | £1.74 |
| December 1992 | £0.75 | £1.70 |
| November 1992 | £0.61 | £1.39 |
| October 1992 | £0.64 | £1.45 |
| September 1992 | £0.63 | £1.44 |
| August 1992 | £0.62 | £1.41 |
| July 1992 | £0.72 | £1.64 |
| June 1992 | £0.83 | £1.90 |
| May 1992 | £0.90 | £2.06 |
| April 1992 | £0.78 | £1.79 |
| March 1992 | £0.76 | £1.74 |
| February 1992 | £0.74 | £1.69 |
| January 1992 | £0.65 | £1.49 |
| December 1991 | £0.71 | £1.61 |
| November 1991 | £0.76 | £1.74 |
| October 1991 | £0.78 | £1.79 |
| September 1991 | £0.83 | £1.89 |
| August 1991 | £0.74 | £1.68 |
| July 1991 | £0.72 | £1.64 |
| June 1991 | £0.70 | £1.59 |
| May 1991 | £0.68 | £1.56 |
| April 1991 | £0.67 | £1.53 |
| March 1991 | £0.67 | £1.52 |
| February 1991 | £0.57 | £1.29 |
| January 1991 | £0.54 | £1.24 |
| December 1990 | £0.54 | £1.24 |
| November 1990 | £0.55 | £1.25 |
| October 1990 | £0.44 | £1 |
| September 1990 | £0.44 | £1 |
| August 1990 | £0.53 | £1.20 |
| July 1990 | £0.59 | £1.35 |
| June 1990 | £0.61 | £1.40 |
| May 1990 | £0.50 | £1.15 |
| April 1990 | £0.53 | £1.20 |
| March 1990 | £0.55 | £1.25 |
| February 1990 | £0.57 | £1.30 |
| January 1990 | £0.60 | £1.37 |
| December 1989 | £0.56 | £1.28 |
| November 1989 | £0.64 | £1.45 |
| October 1989 | £0.77 | £1.75 |
| September 1989 | £0.90 | £2.05 |
| August 1989 | £0.90 | £2.05 |
| July 1989 | £0.93 | £2.13 |
| June 1989 | £0.94 | £2.15 |
| May 1989 | £0.96 | £2.20 |
| April 1989 | £0.96 | £2.20 |
| March 1989 | £1 | £2.20 |
| February 1989 | £0.96 | £2.20 |
| January 1989 | £0.93 | £2.13 |
| December 1988 | £0.94 | £2.15 |
| November 1988 | £0.94 | £2.15 |
| October 1988 | £0.98 | £2.23 |
| September 1988 | £0.92 | £2.10 |
| August 1988 | £1 | £2.28 |
| July 1988 | £0.91 | £2.08 |
| June 1988 | £0.85 | £1.93 |
| May 1988 | £0.89 | £2.03 |
| April 1988 | £0.89 | £2.03 |
| March 1988 | £0.91 | £2.08 |
| February 1988 | £0.77 | £1.75 |
| January 1988 | £0.79 | £1.80 |
| December 1987 | £0.88 | £2 |
| November 1987 | £0.85 | £1.95 |
| October 1987 | £0.99 | £2.25 |
| September 1987 | £1.21 | £2.75 |
| August 1987 | £1.14 | £2.60 |
| July 1987 | £2.06 | £4.70 |
| June 1987 | £2.06 | £4.70 |
| May 1987 | £1.95 | £4.45 |
| April 1987 | £1.95 | £4.45 |
| March 1987 | £1.82 | £4.15 |
| February 1987 | £1.84 | £4.20 |
| January 1987 | £1.75 | £4 |
| December 1986 | £1.51 | £3.45 |
| November 1986 | £1.60 | £3.65 |
| October 1986 | £1.64 | £3.75 |
| September 1986 | £1.58 | £3.60 |
| August 1986 | £1.60 | £3.65 |
| July 1986 | £1.53 | £3.50 |
| June 1986 | £1.51 | £3.45 |
| May 1986 | £1.21 | £2.75 |
| April 1986 | £1.21 | £2.75 |
| March 1986 | £1.12 | £2.55 |
| February 1986 | £0.85 | £1.95 |
| January 1986 | £0.79 | £1.80 |
CRPR.L
Price: £4.23
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.82%
Payout Ratio: 3529.41%
Payout Ratio Range:
Dividend Per Share: 12.00 GBp
Earnings Per Share: 0.34 GBp
P/E Ratio: 11.32
Exchange: LSE
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 23.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 3