Albion Crown VCT (CRWN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Crown VCT

Date Open High Low Close* Volume
03/05/2018 29.10p 29.10p 29.10p 29.10p 0
02/05/2018 29.10p 29.10p 29.10p 29.10p 0
01/05/2018 29.10p 29.10p 29.10p 29.10p 0
30/04/2018 29.10p 29.10p 29.10p 29.10p 0
27/04/2018 29.10p 29.10p 29.10p 29.10p 0
26/04/2018 29.10p 29.10p 29.10p 29.10p 0
25/04/2018 29.10p 29.10p 28.60p 29.10p 9021
24/04/2018 29.10p 29.10p 28.60p 29.10p 17004
23/04/2018 29.10p 29.10p 29.10p 29.10p 0
20/04/2018 29.10p 29.10p 29.10p 29.10p 0
19/04/2018 29.10p 29.10p 29.10p 29.10p 0
18/04/2018 29.10p 29.10p 29.10p 29.10p 0
17/04/2018 29.10p 29.10p 28.60p 29.10p 7356
16/04/2018 29.10p 29.10p 28.60p 29.10p 6272
13/04/2018 29.00p 29.10p 28.60p 29.10p 7523
12/04/2018 29.00p 29.00p 29.00p 29.00p 17793
11/04/2018 29.00p 29.00p 29.00p 29.00p 0
10/04/2018 29.00p 29.00p 28.40p 29.00p 7930
09/04/2018 29.00p 29.00p 28.40p 29.00p 14062
06/04/2018 29.00p 29.00p 29.00p 29.00p 0
05/04/2018 29.00p 29.00p 29.00p 29.00p 0
04/04/2018 29.00p 29.00p 29.00p 29.00p 0
03/04/2018 29.00p 29.00p 28.40p 29.00p 3017
29/03/2018 29.00p 29.59p 28.40p 29.00p 9148
28/03/2018 29.00p 29.00p 28.40p 29.00p 748
27/03/2018 29.00p 29.00p 29.00p 29.00p 0
26/03/2018 29.00p 29.00p 28.40p 29.00p 6024
23/03/2018 29.00p 29.00p 28.40p 29.00p 12071
22/03/2018 29.00p 29.00p 28.40p 29.00p 4750
21/03/2018 29.00p 29.00p 28.40p 29.00p 4254
20/03/2018 29.00p 29.00p 29.00p 29.00p 0
19/03/2018 29.00p 29.00p 28.40p 29.00p 7789
16/03/2018 29.00p 29.00p 28.40p 29.00p 32916
15/03/2018 29.00p 29.00p 29.00p 29.00p 23540
14/03/2018 29.00p 29.00p 28.40p 29.00p 8338
13/03/2018 28.90p 29.00p 28.90p 29.00p 0
12/03/2018 28.80p 28.90p 28.00p 28.90p 9313
09/03/2018 28.80p 28.80p 28.80p 28.80p 0
08/03/2018 28.70p 28.80p 28.00p 28.80p 4000
07/03/2018 28.70p 29.60p 27.80p 28.70p 21322
06/03/2018 28.60p 28.60p 28.60p 28.60p 0
05/03/2018 28.60p 28.60p 28.60p 28.60p 17220
02/03/2018 28.60p 29.58p 28.60p 28.60p 3296
01/03/2018 28.60p 29.58p 28.60p 28.60p 2150
28/02/2018 28.60p 28.60p 28.60p 28.60p 4166
27/02/2018 28.60p 28.60p 27.60p 28.60p 6024
26/02/2018 28.60p 28.60p 27.60p 28.60p 2552
23/02/2018 28.60p 28.60p 28.60p 28.60p 0
22/02/2018 28.60p 28.60p 28.60p 28.60p 0
21/02/2018 28.60p 28.60p 28.60p 28.60p 0
20/02/2018 28.60p 28.60p 28.60p 28.60p 41335
19/02/2018 28.60p 28.60p 27.60p 28.60p 0
16/02/2018 28.60p 28.60p 28.60p 28.60p 55763
15/02/2018 28.60p 28.60p 28.60p 28.60p 0
14/02/2018 28.60p 28.60p 28.60p 28.60p 0
13/02/2018 28.60p 28.60p 28.60p 28.60p 0
12/02/2018 28.60p 28.60p 28.60p 28.60p 0
09/02/2018 28.60p 28.60p 28.60p 28.60p 30026
08/02/2018 28.60p 28.60p 28.60p 28.60p 0
07/02/2018 28.60p 28.60p 28.60p 28.60p 0
06/02/2018 28.60p 28.60p 28.60p 28.60p 6761
05/02/2018 28.60p 28.60p 28.60p 28.60p 0
02/02/2018 28.60p 28.60p 28.60p 28.60p 0
01/02/2018 28.60p 28.60p 28.60p 28.60p 0
31/01/2018 28.60p 28.60p 28.60p 28.60p 0
30/01/2018 28.60p 28.60p 28.60p 28.60p 0
29/01/2018 28.60p 28.60p 28.60p 28.60p 0
26/01/2018 28.60p 28.60p 28.60p 28.60p 35947
25/01/2018 28.60p 28.60p 28.60p 28.60p 10676
24/01/2018 28.60p 28.60p 28.60p 28.60p 0
23/01/2018 28.60p 28.60p 28.60p 28.60p 0
22/01/2018 28.60p 28.60p 28.60p 28.60p 14234
19/01/2018 28.60p 28.60p 28.60p 28.60p 27565
18/01/2018 28.60p 28.60p 28.60p 28.60p 0
17/01/2018 28.60p 28.60p 28.60p 28.60p 0
16/01/2018 28.60p 28.60p 28.60p 28.60p 4834
15/01/2018 28.60p 28.60p 28.60p 28.60p 0
12/01/2018 28.60p 28.60p 28.60p 28.60p 34036
11/01/2018 28.80p 28.80p 28.60p 28.60p 13540
10/01/2018 29.00p 29.00p 28.80p 28.80p 0
09/01/2018 29.00p 29.00p 29.00p 29.00p 0
08/01/2018 29.00p 29.00p 29.00p 29.00p 21156
05/01/2018 29.00p 29.00p 29.00p 29.00p 17018
04/01/2018 29.00p 29.00p 29.00p 29.00p 24086
03/01/2018 29.00p 29.00p 29.00p 29.00p 0
02/01/2018 29.00p 29.00p 28.75p 29.00p 0
29/12/2017 28.87p 28.87p 28.87p 28.87p 0
28/12/2017 28.87p 29.49p 28.87p 28.87p 2
27/12/2017 28.87p 28.87p 28.87p 28.87p 0
22/12/2017 28.87p 28.87p 28.87p 28.87p 0
21/12/2017 28.87p 28.87p 28.87p 28.87p 0
20/12/2017 28.87p 28.87p 28.87p 28.87p 3625
19/12/2017 28.87p 28.87p 28.87p 28.87p 0
18/12/2017 28.87p 28.87p 28.87p 28.87p 0
15/12/2017 28.87p 28.87p 28.25p 28.87p 2561
14/12/2017 28.87p 28.87p 28.87p 28.87p 0
13/12/2017 28.87p 28.87p 28.87p 28.87p 0
12/12/2017 28.87p 29.49p 28.25p 28.87p 868
11/12/2017 28.87p 29.49p 28.87p 28.87p 2000
08/12/2017 28.87p 28.87p 28.87p 28.87p 0
07/12/2017 28.87p 28.87p 28.87p 28.87p 0
06/12/2017 28.87p 28.87p 28.87p 28.87p 0
05/12/2017 28.87p 28.87p 28.25p 28.87p 791
04/12/2017 28.87p 29.49p 28.87p 28.87p 1063
01/12/2017 28.87p 28.87p 28.25p 28.87p 3965
30/11/2017 28.87p 28.87p 28.25p 28.87p 135003
29/11/2017 28.87p 28.87p 28.25p 28.87p 10079
28/11/2017 28.87p 28.87p 28.87p 28.87p 0
27/11/2017 28.87p 28.87p 28.87p 28.87p 100000
24/11/2017 28.87p 29.49p 28.25p 28.87p 13416
23/11/2017 28.87p 28.87p 28.87p 28.87p 0
22/11/2017 28.87p 28.87p 28.87p 28.87p 0
21/11/2017 28.87p 29.49p 28.25p 28.87p 36434
20/11/2017 28.87p 28.87p 28.25p 28.87p 3965
17/11/2017 28.87p 28.87p 28.25p 28.87p 11452
16/11/2017 28.87p 28.87p 28.87p 28.87p 0
15/11/2017 28.87p 28.87p 28.87p 28.87p 0
14/11/2017 28.87p 28.87p 28.25p 28.87p 14234
13/11/2017 28.87p 28.87p 28.25p 28.87p 2000
10/11/2017 28.87p 28.87p 28.25p 28.87p 9000
09/11/2017 28.87p 28.87p 28.25p 28.87p 20676
08/11/2017 28.87p 28.87p 28.87p 28.87p 0
07/11/2017 28.87p 28.87p 28.25p 28.87p 77315
06/11/2017 28.87p 28.87p 28.25p 28.87p 10000
03/11/2017 28.87p 28.87p 28.87p 28.87p 0
02/11/2017 28.87p 28.87p 28.87p 28.87p 0
01/11/2017 28.87p 28.87p 28.25p 28.87p 5000
31/10/2017 28.87p 29.49p 28.25p 28.87p 12276
30/10/2017 28.87p 28.87p 28.25p 28.87p 3558
27/10/2017 28.87p 28.87p 28.87p 28.87p 0
26/10/2017 28.87p 28.87p 28.87p 28.87p 0
25/10/2017 28.87p 28.87p 28.87p 28.87p 0
24/10/2017 28.87p 28.87p 28.87p 28.87p 0
23/10/2017 28.87p 28.87p 28.87p 28.87p 0
20/10/2017 28.87p 28.87p 28.87p 28.87p 0
19/10/2017 28.87p 28.87p 28.53p 28.87p 109000
18/10/2017 28.87p 28.87p 28.87p 28.87p 0
17/10/2017 28.87p 28.87p 28.87p 28.87p 0
16/10/2017 28.87p 29.49p 28.87p 28.87p 2000
13/10/2017 28.87p 28.87p 28.87p 28.87p 6381
12/10/2017 28.87p 28.87p 28.87p 28.87p 0
11/10/2017 28.87p 28.87p 28.87p 28.87p 39637
10/10/2017 28.87p 28.87p 28.87p 28.87p 33912
09/10/2017 28.87p 28.87p 28.87p 28.87p 54001
06/10/2017 28.87p 28.87p 28.87p 28.87p 202910
05/10/2017 28.87p 28.87p 28.87p 28.87p 17018
04/10/2017 28.87p 28.87p 28.87p 28.87p 10000
03/10/2017 28.87p 28.87p 28.87p 28.87p 0
02/10/2017 28.87p 28.87p 28.87p 28.87p 0
29/09/2017 28.87p 28.87p 28.87p 28.87p 25105
28/09/2017 28.87p 28.87p 28.87p 28.87p 165801
27/09/2017 28.87p 28.87p 28.87p 28.87p 0
26/09/2017 28.87p 28.87p 28.87p 28.87p 0
25/09/2017 28.87p 28.87p 28.87p 28.87p 0
22/09/2017 28.87p 28.87p 28.87p 28.87p 0
21/09/2017 28.87p 28.87p 28.87p 28.87p 6719
20/09/2017 28.87p 28.87p 28.87p 28.87p 0
19/09/2017 28.87p 28.87p 28.87p 28.87p 7091
18/09/2017 28.87p 28.87p 28.87p 28.87p 28968
15/09/2017 28.87p 28.87p 28.87p 28.87p 0
14/09/2017 28.87p 28.87p 28.87p 28.87p 18509
13/09/2017 28.87p 28.87p 28.87p 28.87p 12763
12/09/2017 28.87p 28.87p 28.87p 28.87p 0
11/09/2017 28.87p 28.87p 28.87p 28.87p 0
08/09/2017 28.87p 28.87p 28.87p 28.87p 33880
07/09/2017 28.87p 28.87p 28.87p 28.87p 6600
06/09/2017 28.87p 28.87p 28.87p 28.87p 0
05/09/2017 28.87p 28.87p 28.87p 28.87p 0
04/09/2017 28.87p 28.87p 28.87p 28.87p 4982
01/09/2017 28.87p 28.87p 28.87p 28.87p 0
31/08/2017 28.87p 28.87p 28.87p 28.87p 0
30/08/2017 28.87p 28.87p 28.87p 28.87p 0
29/08/2017 28.87p 28.87p 28.87p 28.87p 0
25/08/2017 28.87p 28.87p 28.87p 28.87p 7692
24/08/2017 28.87p 28.87p 28.87p 28.87p 0
23/08/2017 28.87p 28.87p 28.87p 28.87p 0
22/08/2017 28.87p 28.87p 28.87p 28.87p 13217
21/08/2017 28.87p 28.87p 28.87p 28.87p 33931
18/08/2017 28.87p 28.87p 28.87p 28.87p 32796
17/08/2017 28.87p 28.87p 28.87p 28.87p 0
16/08/2017 28.87p 28.87p 28.87p 28.87p 16318
15/08/2017 28.87p 28.87p 28.87p 28.87p 0
14/08/2017 28.87p 28.87p 28.87p 28.87p 5000
11/08/2017 28.87p 28.87p 28.87p 28.87p 0
10/08/2017 28.87p 28.87p 28.87p 28.87p 0
09/08/2017 28.87p 28.87p 28.87p 28.87p 0
08/08/2017 28.87p 28.87p 28.87p 28.87p 19829
07/08/2017 28.87p 28.87p 28.87p 28.87p 0
04/08/2017 28.87p 28.87p 28.87p 28.87p 0
03/08/2017 28.87p 28.87p 28.87p 28.87p 0
02/08/2017 28.87p 28.87p 28.87p 28.87p 0
01/08/2017 28.87p 28.87p 28.87p 28.87p 30000
31/07/2017 28.87p 28.87p 28.87p 28.87p 0
28/07/2017 28.87p 28.87p 28.87p 28.87p 0
27/07/2017 28.87p 28.87p 28.87p 28.87p 0
26/07/2017 28.87p 28.87p 28.87p 28.87p 0
25/07/2017 28.87p 28.87p 28.87p 28.87p 0
24/07/2017 28.87p 28.87p 28.87p 28.87p 0
21/07/2017 28.87p 28.87p 28.87p 28.87p 0
20/07/2017 28.87p 28.87p 28.87p 28.87p 0

*Close Price adjusted for both dividends and splits