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
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
19/07/2017 28.87p 28.87p 28.87p 28.87p 0
18/07/2017 28.87p 28.87p 28.87p 28.87p 0
17/07/2017 28.87p 28.87p 28.87p 28.87p 0
14/07/2017 28.87p 28.87p 28.87p 28.87p 0
13/07/2017 28.87p 28.87p 28.87p 28.87p 0
12/07/2017 28.87p 28.87p 28.87p 28.87p 7117
11/07/2017 28.87p 28.87p 28.87p 28.87p 0
10/07/2017 28.87p 28.87p 28.87p 28.87p 14232
07/07/2017 28.87p 28.87p 28.87p 28.87p 0
06/07/2017 29.00p 29.00p 28.87p 28.87p 0
05/07/2017 29.00p 29.00p 29.00p 29.00p 7500
04/07/2017 29.00p 29.00p 29.00p 29.00p 0
03/07/2017 29.00p 29.00p 29.00p 29.00p 0
30/06/2017 29.00p 29.00p 29.00p 29.00p 6472
29/06/2017 29.00p 29.00p 29.00p 29.00p 111000
28/06/2017 29.00p 29.00p 29.00p 29.00p 0
27/06/2017 29.00p 29.00p 29.00p 29.00p 4981
26/06/2017 29.00p 29.00p 29.00p 29.00p 7445
23/06/2017 29.00p 29.00p 29.00p 29.00p 0
22/06/2017 29.00p 29.00p 29.00p 29.00p 0
21/06/2017 29.00p 29.00p 29.00p 29.00p 0
20/06/2017 29.00p 29.00p 29.00p 29.00p 0
19/06/2017 29.00p 29.00p 29.00p 29.00p 0
16/06/2017 29.00p 29.00p 29.00p 29.00p 0
15/06/2017 29.00p 29.00p 28.50p 29.00p 1082
14/06/2017 29.00p 29.00p 28.50p 29.00p 23350
13/06/2017 29.00p 29.00p 29.00p 29.00p 0
12/06/2017 29.00p 29.00p 28.50p 29.00p 26560
09/06/2017 29.00p 29.00p 28.78p 29.00p 91000
08/06/2017 29.00p 29.00p 28.50p 29.00p 6778
07/06/2017 29.00p 29.00p 29.00p 29.00p 0
06/06/2017 29.00p 29.00p 28.50p 29.00p 16494
05/06/2017 29.00p 29.00p 28.50p 29.00p 36804
02/06/2017 29.00p 29.00p 28.50p 29.00p 8869
01/06/2017 29.00p 29.00p 28.50p 29.00p 34036
31/05/2017 29.00p 29.00p 28.50p 29.00p 16779
30/05/2017 29.00p 29.00p 28.50p 29.00p 15658
26/05/2017 29.00p 29.00p 29.00p 29.00p 0
25/05/2017 29.00p 29.00p 29.00p 29.00p 0
24/05/2017 29.00p 29.00p 29.00p 29.00p 0
23/05/2017 29.00p 29.00p 28.78p 29.00p 89000
22/05/2017 29.00p 29.00p 28.50p 29.00p 10
19/05/2017 29.00p 29.00p 29.00p 29.00p 0
18/05/2017 29.00p 29.00p 28.50p 29.00p 14235
17/05/2017 29.00p 29.00p 29.00p 29.00p 0
16/05/2017 29.00p 29.00p 28.50p 29.00p 19086
15/05/2017 29.00p 29.00p 29.00p 29.00p 0
12/05/2017 29.00p 29.00p 28.50p 29.00p 35207
11/05/2017 29.00p 29.00p 28.50p 29.00p 12598
10/05/2017 29.00p 29.00p 28.50p 29.00p 35928
09/05/2017 29.00p 29.00p 28.50p 29.00p 29843
08/05/2017 29.00p 29.00p 28.50p 29.00p 14809
05/05/2017 29.00p 29.00p 28.78p 29.00p 148000
04/05/2017 29.00p 29.00p 28.50p 29.00p 15785
03/05/2017 29.00p 29.00p 29.00p 29.00p 0
02/05/2017 29.00p 29.00p 29.00p 29.00p 0
28/04/2017 29.00p 29.00p 28.50p 29.00p 11254
27/04/2017 29.00p 29.00p 28.50p 29.00p 13594
26/04/2017 29.00p 29.00p 28.50p 29.00p 17018
25/04/2017 29.00p 29.00p 29.00p 29.00p 0
24/04/2017 29.00p 29.00p 29.00p 29.00p 0
21/04/2017 29.00p 29.00p 29.00p 29.00p 0
20/04/2017 29.00p 29.00p 28.50p 29.00p 55514
19/04/2017 29.00p 29.00p 28.50p 29.00p 34371
18/04/2017 29.00p 29.00p 29.00p 29.00p 0
13/04/2017 29.00p 29.00p 29.00p 29.00p 85091
12/04/2017 29.00p 29.00p 29.00p 29.00p 0
11/04/2017 29.00p 29.00p 28.50p 29.00p 20576
10/04/2017 29.00p 29.00p 29.00p 29.00p 0
07/04/2017 29.00p 29.00p 28.50p 29.00p 54835
06/04/2017 29.00p 29.00p 28.50p 29.00p 4315
05/04/2017 29.00p 29.00p 29.00p 29.00p 0
04/04/2017 29.00p 29.49p 29.00p 29.00p 94
03/04/2017 28.75p 29.24p 28.25p 28.75p 12121
31/03/2017 28.50p 28.50p 28.50p 28.50p 0
30/03/2017 28.50p 28.50p 28.00p 28.50p 101305
29/03/2017 28.50p 28.50p 28.00p 28.50p 10617
28/03/2017 28.50p 28.50p 28.00p 28.50p 10231
27/03/2017 28.50p 28.50p 28.50p 28.50p 0
24/03/2017 28.50p 28.50p 28.00p 28.50p 14809
23/03/2017 28.50p 28.50p 28.50p 28.50p 0
22/03/2017 28.50p 28.50p 28.00p 28.50p 9200
21/03/2017 28.50p 28.50p 28.00p 28.50p 2491
20/03/2017 28.50p 28.50p 28.00p 28.50p 3877
17/03/2017 28.50p 28.50p 28.00p 28.50p 6000
16/03/2017 28.50p 28.50p 28.00p 28.50p 3000
15/03/2017 28.50p 28.50p 28.50p 28.50p 0
14/03/2017 28.50p 28.50p 28.50p 28.50p 0
13/03/2017 28.50p 28.50p 28.00p 28.50p 100000
10/03/2017 28.50p 28.50p 28.50p 28.50p 0
09/03/2017 28.50p 28.50p 28.00p 28.50p 22580
08/03/2017 28.50p 29.00p 28.00p 28.50p 49545
07/03/2017 28.50p 28.99p 28.50p 28.50p 24558
06/03/2017 28.50p 28.99p 28.50p 28.50p 4000
03/03/2017 28.50p 28.50p 28.50p 28.50p 0
02/03/2017 28.50p 28.50p 28.50p 28.50p 0
01/03/2017 28.50p 28.50p 28.00p 28.50p 43313
28/02/2017 28.50p 28.50p 27.75p 28.50p 13883
27/02/2017 28.50p 28.50p 27.75p 28.50p 6000
24/02/2017 28.50p 28.50p 28.50p 28.50p 0
23/02/2017 28.50p 28.50p 27.75p 28.50p 120969
22/02/2017 28.50p 28.50p 27.75p 28.50p 33850
21/02/2017 28.50p 28.50p 27.75p 28.50p 30300
20/02/2017 28.50p 28.50p 28.50p 28.50p 0
17/02/2017 28.50p 28.50p 28.50p 28.50p 0
16/02/2017 28.50p 28.50p 27.75p 28.50p 5000
15/02/2017 28.50p 28.50p 28.50p 28.50p 0
14/02/2017 28.50p 28.50p 27.75p 28.50p 33360
13/02/2017 28.50p 28.50p 27.75p 28.50p 34036
10/02/2017 28.50p 29.00p 28.50p 28.50p 20270
09/02/2017 28.50p 28.50p 28.50p 28.50p 0
08/02/2017 28.50p 28.50p 28.50p 28.50p 0
07/02/2017 28.50p 28.50p 28.50p 28.50p 8509
06/02/2017 28.50p 28.99p 27.75p 28.50p 40423
03/02/2017 28.50p 28.50p 28.00p 28.50p 21272
02/02/2017 28.50p 28.50p 28.50p 28.50p 0
01/02/2017 28.50p 28.50p 28.50p 28.50p 0
31/01/2017 28.50p 28.50p 28.50p 28.50p 0
30/01/2017 28.50p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits