CRANEWARE PLC ORD 1P - Price History
Monthly price history for CRW.L (CRANEWARE PLC ORD 1P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £21.40 | £21.40 |
| April 2024 | £21.30 | £21.30 |
| March 2024 | £22 | £22 |
| February 2024 | £20.88 | £21 |
| January 2024 | £21.37 | £21.50 |
| December 2023 | £17.40 | £17.50 |
| November 2023 | £16.25 | £16.35 |
| October 2023 | £15.60 | £15.85 |
| September 2023 | £14.77 | £15 |
| August 2023 | £13.98 | £14.20 |
| July 2023 | £13.49 | £13.70 |
| June 2023 | £13.44 | £13.65 |
| May 2023 | £13.93 | £14.15 |
| April 2023 | £13.29 | £13.50 |
| March 2023 | £11.32 | £11.50 |
| February 2023 | £13.65 | £14 |
| January 2023 | £14.14 | £14.50 |
| December 2022 | £17.70 | £18.15 |
| November 2022 | £21.94 | £22.50 |
| October 2022 | £17.91 | £18.50 |
| September 2022 | £18.68 | £19.30 |
| August 2022 | £15.30 | £15.80 |
| July 2022 | £18.20 | £18.80 |
| June 2022 | £17.81 | £18.40 |
| May 2022 | £13.65 | £14.10 |
| April 2022 | £16.58 | £17.12 |
| March 2022 | £16.17 | £16.70 |
| February 2022 | £17.44 | £18.15 |
| January 2022 | £18.25 | £19 |
| December 2021 | £23.29 | £24.25 |
| November 2021 | £24.50 | £25.50 |
| October 2021 | £21.77 | £22.80 |
| September 2021 | £23.11 | £24.20 |
| August 2021 | £22.92 | £24 |
| July 2021 | £21.15 | £22.15 |
| June 2021 | £20.34 | £21.30 |
| May 2021 | £22.72 | £23.80 |
| April 2021 | £26.73 | £28 |
| March 2021 | £20.53 | £21.50 |
| February 2021 | £19.85 | £20.90 |
| January 2021 | £21.37 | £22.50 |
| December 2020 | £21.84 | £23 |
| November 2020 | £20.89 | £22 |
| October 2020 | £14.66 | £15.55 |
| September 2020 | £14.62 | £15.50 |
| August 2020 | £16.27 | £17.25 |
| July 2020 | £15.46 | £16.40 |
| June 2020 | £16.08 | £17.05 |
| May 2020 | £17.63 | £18.70 |
| April 2020 | £18.10 | £19.20 |
| March 2020 | £18.06 | £19.15 |
| February 2020 | £17.72 | £18.95 |
| January 2020 | £17.77 | £19 |
| December 2019 | £24.13 | £25.80 |
| November 2019 | £23.57 | £25.20 |
| October 2019 | £22.08 | £23.75 |
| September 2019 | £23.57 | £25.35 |
| August 2019 | £16.83 | £18.10 |
| July 2019 | £18.60 | £20 |
| June 2019 | £17.67 | £19 |
| May 2019 | £28.40 | £30.55 |
| April 2019 | £24.82 | £26.70 |
| March 2019 | £22.59 | £24.30 |
| February 2019 | £24.44 | £26.40 |
| January 2019 | £26.15 | £28.25 |
| December 2018 | £22.68 | £24.50 |
| November 2018 | £27.12 | £29.30 |
| October 2018 | £28.57 | £31 |
| September 2018 | £31.10 | £33.75 |
| August 2018 | £21.10 | £22.90 |
| July 2018 | £19.81 | £21.50 |
| June 2018 | £19.54 | £21.20 |
| May 2018 | £17.28 | £18.75 |
| April 2018 | £16.91 | £18.35 |
| March 2018 | £16.24 | £17.62 |
| February 2018 | £16.82 | £18.35 |
| January 2018 | £17.21 | £18.78 |
| December 2017 | £13.43 | £14.65 |
| November 2017 | £13.33 | £14.55 |
| October 2017 | £14.30 | £15.72 |
| September 2017 | £12.05 | £13.25 |
| August 2017 | £11.69 | £12.85 |
| July 2017 | £11.66 | £12.82 |
| June 2017 | £11.66 | £12.82 |
| May 2017 | £12.39 | £13.62 |
| April 2017 | £10.87 | £11.95 |
| March 2017 | £11.16 | £12.28 |
| February 2017 | £10.88 | £12.05 |
| January 2017 | £11.72 | £12.98 |
| December 2016 | £11.96 | £13.25 |
| November 2016 | £9.26 | £10.25 |
| October 2016 | £11.04 | £12.32 |
| September 2016 | £11.40 | £12.72 |
| August 2016 | £9.21 | £10.28 |
| July 2016 | £8.45 | £9.42 |
| June 2016 | £7.01 | £7.82 |
| May 2016 | £7.12 | £7.95 |
| April 2016 | £7.12 | £7.95 |
| March 2016 | £6.72 | £7.50 |
| February 2016 | £6.68 | £7.52 |
| January 2016 | £6.61 | £7.45 |
| December 2015 | £7.07 | £7.98 |
| November 2015 | £7.16 | £8.08 |
| October 2015 | £6.22 | £7.08 |
| September 2015 | £5.96 | £6.78 |
| August 2015 | £5.60 | £6.38 |
| July 2015 | £5.69 | £6.48 |
| June 2015 | £5.78 | £6.58 |
| May 2015 | £5.84 | £6.65 |
| April 2015 | £5.43 | £6.18 |
| March 2015 | £4.72 | £5.38 |
| February 2015 | £4.52 | £5.20 |
| January 2015 | £4.34 | £5 |
| December 2014 | £4.13 | £4.76 |
| November 2014 | £4.23 | £4.88 |
| October 2014 | £4.26 | £4.98 |
| September 2014 | £4.41 | £5.15 |
| August 2014 | £4.46 | £5.20 |
| July 2014 | £4.52 | £5.28 |
| June 2014 | £4.65 | £5.42 |
| May 2014 | £4.69 | £5.48 |
| April 2014 | £4.63 | £5.40 |
| March 2014 | £4.52 | £5.28 |
| February 2014 | £5.02 | £5.92 |
| January 2014 | £4.92 | £5.80 |
| December 2013 | £4.45 | £5.25 |
| November 2013 | £3.92 | £4.62 |
| October 2013 | £3.91 | £4.67 |
| September 2013 | £3.51 | £4.20 |
| August 2013 | £3.39 | £4.05 |
| July 2013 | £3.03 | £3.62 |
| June 2013 | £2.86 | £3.42 |
| May 2013 | £3.26 | £3.90 |
| April 2013 | £3.53 | £4.22 |
| March 2013 | £3.70 | £4.42 |
| February 2013 | £3.43 | £4.15 |
| January 2013 | £3.22 | £3.90 |
| December 2012 | £3.37 | £4.08 |
| November 2012 | £3.84 | £4.65 |
| October 2012 | £3.53 | £4.33 |
| September 2012 | £3.45 | £4.22 |
| August 2012 | £2.67 | £3.28 |
| July 2012 | £2.28 | £2.80 |
| June 2012 | £2.32 | £2.85 |
| May 2012 | £2.27 | £2.78 |
| April 2012 | £3.01 | £3.69 |
| March 2012 | £3.31 | £4.06 |
| February 2012 | £3.24 | £4.02 |
| January 2012 | £2.82 | £3.50 |
| December 2011 | £3.99 | £4.95 |
| November 2011 | £4.78 | £5.92 |
| October 2011 | £4.48 | £5.60 |
| September 2011 | £4.72 | £5.90 |
| August 2011 | £4.04 | £5.05 |
| July 2011 | £4.53 | £5.67 |
| June 2011 | £4.72 | £5.90 |
| May 2011 | £4.34 | £5.43 |
| April 2011 | £4.47 | £5.60 |
| March 2011 | £4.29 | £5.37 |
| February 2011 | £4.59 | £5.79 |
| January 2011 | £4.59 | £5.79 |
| December 2010 | £4.76 | £6 |
| November 2010 | £4.78 | £6.02 |
| October 2010 | £4.63 | £5.86 |
| September 2010 | £4.34 | £5.50 |
| August 2010 | £3.08 | £3.90 |
| July 2010 | £3.12 | £3.95 |
| June 2010 | £3.18 | £4.02 |
| May 2010 | £3.20 | £4.05 |
| April 2010 | £3.31 | £4.19 |
| March 2010 | £3.11 | £3.94 |
| February 2010 | £2.90 | £3.72 |
| January 2010 | £2.91 | £3.74 |
| December 2009 | £2.61 | £3.35 |
| November 2009 | £2.59 | £3.32 |
| October 2009 | £2.64 | £3.42 |
| September 2009 | £2.52 | £3.26 |
| August 2009 | £1.79 | £2.32 |
| July 2009 | £1.81 | £2.34 |
| June 2009 | £1.84 | £2.34 |
| May 2009 | £1.82 | £2.36 |
| April 2009 | £1.71 | £2.23 |
| March 2009 | £1.70 | £2.22 |
| February 2009 | £1.69 | £2.20 |
| January 2009 | £1.70 | £2.22 |
| December 2008 | £1.63 | £2.12 |
| November 2008 | £1.62 | £2.12 |
| October 2008 | £1.59 | £2.10 |
| September 2008 | £1.78 | £2.36 |
| August 2008 | £1.51 | £2 |
| July 2008 | £1.54 | £2.04 |
| June 2008 | £1.52 | £2.02 |
| May 2008 | £1.47 | £1.95 |
| April 2008 | £1.34 | £1.78 |
| March 2008 | £1.22 | £1.62 |
| February 2008 | £1.21 | £1.60 |
| January 2008 | £1.11 | £1.48 |
| December 2007 | £1.14 | £1.50 |
| November 2007 | £1.15 | £1.52 |
| October 2007 | £1.17 | £1.54 |
| September 2007 | £1.17 | £1.54 |
CRW.L
Price: £21.40
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 12380.95%
Payout Ratio Range:
Dividend Per Share: 26.00 GBp
Earnings Per Share: 0.21 GBp
P/E Ratio: 100
Exchange: LSE
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 801.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 1.86%
DGR5: 5.79%
DGR10: 10.10%