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
25/09/2018 30.00p 30.00p 29.00p 30.00p 4320
24/09/2018 30.00p 30.00p 30.00p 30.00p 8982
21/09/2018 30.00p 30.00p 30.00p 30.00p 0
20/09/2018 30.00p 30.00p 30.00p 30.00p 0
19/09/2018 30.00p 30.00p 30.00p 30.00p 12500
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 30.00p 30.00p 70650
14/09/2018 30.00p 30.00p 30.00p 30.00p 0
13/09/2018 30.00p 30.00p 30.00p 30.00p 0
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 29.00p 30.00p 15073
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 29.00p 30.00p 2552
06/09/2018 30.00p 30.00p 30.00p 30.00p 35587
05/09/2018 30.00p 30.00p 30.00p 30.00p 0
04/09/2018 30.00p 30.00p 30.00p 30.00p 0
03/09/2018 30.00p 30.00p 30.00p 30.00p 28957
31/08/2018 30.00p 30.00p 30.00p 30.00p 0
30/08/2018 30.00p 30.00p 30.00p 30.00p 4000
29/08/2018 30.00p 30.00p 30.00p 30.00p 20000
28/08/2018 30.00p 30.00p 30.00p 30.00p 0
24/08/2018 30.00p 30.00p 30.00p 30.00p 0
23/08/2018 30.00p 30.00p 30.00p 30.00p 0
22/08/2018 30.00p 30.00p 30.00p 30.00p 0
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.00p 30.00p 30.00p 0
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 30.00p 30.00p 30.00p 30.00p 0
15/08/2018 30.00p 30.00p 30.00p 30.00p 3296
14/08/2018 30.00p 30.00p 30.00p 30.00p 8630
13/08/2018 30.00p 30.00p 30.00p 30.00p 22455
10/08/2018 30.00p 30.00p 30.00p 30.00p 0
09/08/2018 30.00p 30.00p 30.00p 30.00p 0
08/08/2018 30.00p 30.00p 30.00p 30.00p 60000
07/08/2018 30.00p 30.00p 30.00p 30.00p 0
06/08/2018 30.00p 30.00p 30.00p 30.00p 0
03/08/2018 30.00p 30.00p 30.00p 30.00p 0
02/08/2018 30.00p 30.00p 30.00p 30.00p 17019
01/08/2018 30.00p 30.00p 30.00p 30.00p 2150
31/07/2018 30.00p 30.00p 29.00p 30.00p 3965
30/07/2018 30.00p 30.00p 29.00p 30.00p 21272
27/07/2018 30.00p 30.00p 29.00p 30.00p 8000
26/07/2018 30.00p 30.00p 30.00p 30.00p 0
25/07/2018 30.00p 31.00p 29.00p 30.00p 5893
24/07/2018 30.00p 30.00p 29.00p 30.00p 14359
23/07/2018 30.00p 30.00p 29.00p 30.00p 5485
20/07/2018 30.00p 30.00p 30.00p 30.00p 0
19/07/2018 30.00p 30.00p 30.00p 30.00p 71173
18/07/2018 30.00p 30.00p 30.00p 30.00p 0
17/07/2018 30.00p 30.00p 30.00p 30.00p 0
16/07/2018 30.00p 30.50p 30.00p 30.00p 0
13/07/2018 30.50p 30.50p 30.00p 30.50p 1291
12/07/2018 30.50p 30.50p 30.50p 30.50p 10000
11/07/2018 30.50p 30.50p 30.50p 30.50p 0
10/07/2018 30.50p 30.50p 30.00p 30.50p 1000
09/07/2018 30.50p 30.50p 30.50p 30.50p 0
06/07/2018 30.50p 30.50p 30.50p 30.50p 0
05/07/2018 30.50p 30.50p 30.50p 30.50p 0
04/07/2018 30.50p 30.50p 30.50p 30.50p 8631
03/07/2018 30.50p 30.50p 30.50p 30.50p 43548
02/07/2018 30.50p 30.50p 30.50p 30.50p 0
29/06/2018 30.50p 30.50p 30.50p 30.50p 26041
28/06/2018 30.50p 30.50p 30.50p 30.50p 0
27/06/2018 30.50p 30.50p 30.00p 30.50p 4041
26/06/2018 30.50p 30.50p 30.00p 30.50p 16000
25/06/2018 30.50p 30.50p 30.00p 30.50p 4254
22/06/2018 30.50p 30.50p 30.50p 30.50p 0
21/06/2018 30.50p 30.50p 30.50p 30.50p 0
20/06/2018 30.50p 30.50p 30.50p 30.50p 0
19/06/2018 30.50p 30.50p 30.00p 30.50p 17793
18/06/2018 30.50p 30.50p 30.50p 30.50p 0
15/06/2018 30.50p 30.50p 30.50p 30.50p 0
14/06/2018 30.50p 30.50p 30.50p 30.50p 0
13/06/2018 30.50p 30.50p 30.50p 30.50p 0
12/06/2018 30.50p 30.50p 30.50p 30.50p 0
11/06/2018 30.50p 30.50p 30.50p 30.50p 2135
08/06/2018 30.50p 30.50p 30.00p 30.50p 3850
07/06/2018 30.50p 30.50p 30.50p 30.50p 0
06/06/2018 30.50p 30.50p 30.00p 30.50p 9
05/06/2018 30.50p 30.50p 30.50p 30.50p 0
04/06/2018 30.50p 30.50p 30.50p 30.50p 0
01/06/2018 30.50p 30.50p 30.50p 30.50p 0
31/05/2018 30.50p 30.50p 30.50p 30.50p 0
30/05/2018 30.50p 30.50p 30.00p 30.50p 18934
29/05/2018 30.50p 30.50p 30.50p 30.50p 0
25/05/2018 30.50p 30.50p 30.00p 30.50p 19775
24/05/2018 30.50p 30.50p 30.50p 30.50p 0
23/05/2018 30.50p 30.50p 30.50p 30.50p 55654
22/05/2018 30.50p 30.50p 30.00p 30.50p 17220
21/05/2018 29.10p 29.10p 29.10p 29.10p 0
18/05/2018 29.10p 29.10p 29.10p 29.10p 0
17/05/2018 29.10p 29.10p 28.60p 29.10p 8291
16/05/2018 29.10p 29.10p 29.10p 29.10p 0
15/05/2018 29.10p 29.10p 29.10p 29.10p 0
14/05/2018 29.10p 29.59p 29.10p 29.10p 16780
11/05/2018 29.10p 29.10p 28.60p 29.10p 10026
10/05/2018 29.10p 29.10p 29.10p 29.10p 0
09/05/2018 29.10p 29.10p 28.60p 29.10p 14234
08/05/2018 29.10p 29.10p 28.60p 29.10p 10000
04/05/2018 29.10p 29.10p 29.10p 29.10p 0
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

*Close Price adjusted for both dividends and splits