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
14/04/2016 28.75p 29.25p 28.25p 28.75p 191257
13/04/2016 28.75p 28.75p 28.75p 28.75p 0
12/04/2016 28.75p 28.75p 28.75p 28.75p 0
11/04/2016 28.75p 28.75p 28.75p 28.75p 0
08/04/2016 28.75p 28.75p 28.75p 28.75p 0
07/04/2016 28.75p 28.75p 28.75p 28.75p 0
06/04/2016 28.75p 29.25p 28.25p 28.75p 13789
05/04/2016 28.75p 28.75p 28.75p 28.75p 0
04/04/2016 28.75p 29.25p 28.25p 28.75p 64134
01/04/2016 29.00p 29.50p 28.50p 29.00p 21210
31/03/2016 29.00p 29.50p 29.00p 29.00p 60
30/03/2016 28.75p 28.75p 28.25p 28.75p 23320
29/03/2016 28.75p 28.75p 28.25p 28.75p 26226
24/03/2016 28.75p 28.75p 28.75p 28.75p 0
23/03/2016 28.75p 28.75p 28.25p 28.75p 4254
22/03/2016 28.75p 28.75p 28.75p 28.75p 0
21/03/2016 28.75p 28.75p 28.25p 28.75p 51808
18/03/2016 28.75p 28.75p 28.75p 28.75p 0
17/03/2016 28.75p 28.75p 28.75p 28.75p 0
16/03/2016 28.50p 28.75p 28.50p 28.75p 0
15/03/2016 28.50p 28.50p 28.00p 28.50p 3682
14/03/2016 28.50p 28.50p 28.50p 28.50p 0
11/03/2016 28.50p 28.50p 28.00p 28.50p 27117
10/03/2016 28.50p 28.50p 28.50p 28.50p 0
09/03/2016 28.50p 28.50p 28.00p 28.50p 10676
08/03/2016 28.50p 28.50p 28.50p 28.50p 0
07/03/2016 28.50p 28.50p 28.50p 28.50p 0
04/03/2016 28.50p 28.50p 28.50p 28.50p 0
03/03/2016 28.50p 28.50p 28.00p 28.50p 43564
02/03/2016 28.50p 29.00p 28.00p 28.50p 30000
01/03/2016 28.50p 29.00p 28.50p 28.50p 10000
29/02/2016 28.50p 28.50p 28.50p 28.50p 0
26/02/2016 28.50p 29.00p 28.50p 28.50p 10308
25/02/2016 28.50p 29.00p 28.00p 28.50p 26000
24/02/2016 28.50p 29.00p 28.50p 28.50p 77054
23/02/2016 28.50p 29.00p 28.50p 28.50p 14254
22/02/2016 28.50p 28.50p 28.00p 28.50p 4254
19/02/2016 28.50p 29.00p 28.50p 28.50p 5000
18/02/2016 28.50p 28.50p 28.50p 28.50p 0
17/02/2016 28.50p 28.50p 28.00p 28.50p 7500
16/02/2016 28.50p 28.50p 28.50p 28.50p 0
15/02/2016 28.50p 29.00p 28.00p 28.50p 1069
12/02/2016 28.50p 28.50p 28.00p 28.50p 14234
11/02/2016 28.50p 28.50p 28.00p 28.50p 7569
10/02/2016 28.50p 28.50p 28.50p 28.50p 0
09/02/2016 28.50p 28.50p 28.50p 28.50p 0
08/02/2016 28.50p 28.50p 28.00p 28.50p 4239
05/02/2016 28.50p 28.50p 28.50p 28.50p 0
04/02/2016 28.50p 28.50p 28.50p 28.50p 0
03/02/2016 28.50p 28.50p 28.50p 28.50p 0
02/02/2016 28.50p 28.50p 28.00p 28.50p 10000
01/02/2016 28.50p 28.50p 28.00p 28.50p 4254
29/01/2016 28.50p 28.50p 28.50p 28.50p 0
28/01/2016 28.50p 28.50p 28.50p 28.50p 0
27/01/2016 28.50p 28.50p 28.00p 28.50p 10000
26/01/2016 28.50p 28.50p 28.00p 28.50p 20000
25/01/2016 28.50p 29.00p 28.00p 28.50p 11350
22/01/2016 28.50p 28.50p 28.00p 28.50p 14234
21/01/2016 28.50p 28.50p 28.00p 28.50p 0
20/01/2016 28.50p 28.50p 28.50p 28.50p 0
19/01/2016 28.50p 28.50p 28.00p 28.50p 6754
18/01/2016 28.50p 28.50p 28.00p 28.50p 5000
15/01/2016 28.50p 28.50p 28.00p 28.50p 50000
14/01/2016 28.50p 28.50p 28.50p 28.50p 0
13/01/2016 28.50p 28.50p 28.00p 28.50p 3389
12/01/2016 28.50p 28.50p 28.00p 28.50p 3702
11/01/2016 28.50p 28.50p 28.50p 28.50p 0
08/01/2016 28.50p 28.50p 28.00p 28.50p 13781
07/01/2016 28.50p 28.50p 28.00p 28.50p 5999
06/01/2016 28.50p 28.50p 28.00p 28.50p 50000
05/01/2016 28.50p 28.50p 28.50p 28.50p 0
04/01/2016 28.50p 28.50p 28.00p 28.50p 10000
31/12/2015 28.50p 28.50p 28.50p 28.50p 0
30/12/2015 28.75p 29.25p 28.50p 28.50p 4394
29/12/2015 29.00p 29.00p 28.25p 28.75p 7117
24/12/2015 29.00p 29.00p 29.00p 29.00p 0
23/12/2015 29.00p 29.00p 28.25p 29.00p 5000
22/12/2015 29.00p 29.00p 29.00p 29.00p 0
21/12/2015 29.00p 29.00p 28.50p 29.00p 4320
18/12/2015 29.00p 29.00p 29.00p 29.00p 0
17/12/2015 29.00p 29.00p 29.00p 29.00p 0
16/12/2015 29.00p 29.00p 29.00p 29.00p 0
15/12/2015 29.00p 29.00p 29.00p 29.00p 0
14/12/2015 29.00p 29.00p 29.00p 29.00p 0
11/12/2015 29.00p 29.00p 29.00p 29.00p 0
10/12/2015 29.00p 29.50p 29.00p 29.00p 6778
09/12/2015 29.00p 29.00p 29.00p 29.00p 0
08/12/2015 29.00p 29.00p 29.00p 29.00p 0
07/12/2015 29.00p 29.00p 28.50p 29.00p 6609
04/12/2015 29.00p 29.50p 29.00p 29.00p 1834
03/12/2015 29.00p 29.00p 29.00p 29.00p 0
02/12/2015 29.00p 29.50p 28.50p 29.00p 10105
01/12/2015 29.00p 29.50p 28.50p 29.00p 4803
30/11/2015 29.00p 29.50p 28.50p 29.00p 46313
27/11/2015 29.00p 29.00p 29.00p 29.00p 0
26/11/2015 29.00p 29.00p 29.00p 29.00p 0
25/11/2015 29.00p 29.00p 29.00p 29.00p 0
24/11/2015 29.00p 29.50p 29.00p 29.00p 100000
23/11/2015 29.00p 29.00p 29.00p 29.00p 0
20/11/2015 29.00p 29.50p 28.50p 29.00p 41846
19/11/2015 29.00p 29.00p 29.00p 29.00p 0
18/11/2015 29.00p 29.00p 29.00p 29.00p 0
17/11/2015 29.00p 29.00p 29.00p 29.00p 0
16/11/2015 29.00p 29.50p 28.50p 29.00p 8594
13/11/2015 29.00p 29.00p 29.00p 29.00p 0
12/11/2015 29.00p 29.50p 29.00p 29.00p 3389
11/11/2015 29.00p 29.00p 29.00p 29.00p 0
10/11/2015 29.00p 29.00p 29.00p 29.00p 0
09/11/2015 29.00p 29.00p 29.00p 29.00p 0
06/11/2015 29.00p 29.50p 29.00p 29.00p 5000
05/11/2015 29.00p 29.50p 28.50p 29.00p 17117
04/11/2015 29.00p 29.50p 28.50p 29.00p 67656
03/11/2015 29.00p 29.00p 29.00p 29.00p 0
02/11/2015 29.00p 29.50p 29.00p 29.00p 833
30/10/2015 29.00p 29.00p 28.50p 29.00p 191730
29/10/2015 29.00p 29.00p 29.00p 29.00p 0
28/10/2015 29.00p 29.50p 28.50p 29.00p 39658
27/10/2015 29.00p 29.00p 29.00p 29.00p 0
26/10/2015 29.00p 29.50p 29.00p 29.00p 16000
23/10/2015 29.00p 29.00p 28.50p 29.00p 20000
22/10/2015 29.00p 29.00p 28.50p 29.00p 92772
21/10/2015 29.00p 29.50p 29.00p 29.00p 10000
20/10/2015 29.00p 29.00p 29.00p 29.00p 0
19/10/2015 29.00p 29.00p 28.50p 29.00p 3558
16/10/2015 29.00p 29.50p 29.00p 29.00p 84
15/10/2015 29.00p 29.00p 29.00p 29.00p 0
14/10/2015 29.00p 29.00p 28.50p 29.00p 31094
13/10/2015 29.00p 29.00p 29.00p 29.00p 0
12/10/2015 29.00p 29.00p 29.00p 29.00p 0
09/10/2015 29.00p 29.00p 29.00p 29.00p 0
08/10/2015 29.00p 29.00p 29.00p 29.00p 0
07/10/2015 29.00p 29.00p 28.50p 29.00p 18509
06/10/2015 29.00p 29.00p 29.00p 29.00p 0
05/10/2015 29.00p 29.00p 29.00p 29.00p 0
02/10/2015 29.00p 29.00p 29.00p 29.00p 0
01/10/2015 29.00p 29.00p 28.50p 29.00p 3000
30/09/2015 29.00p 29.00p 29.00p 29.00p 0
29/09/2015 29.00p 29.00p 28.50p 29.00p 45511
28/09/2015 29.00p 29.00p 28.50p 29.00p 4570
25/09/2015 29.00p 29.00p 29.00p 29.00p 0
24/09/2015 29.00p 29.00p 28.50p 29.00p 9514
23/09/2015 29.00p 29.00p 28.50p 29.00p 8509
22/09/2015 29.00p 29.00p 29.00p 29.00p 0
21/09/2015 29.00p 29.00p 29.00p 29.00p 0
18/09/2015 29.00p 29.00p 29.00p 29.00p 0
17/09/2015 29.00p 29.00p 29.00p 29.00p 0
16/09/2015 29.00p 29.50p 29.00p 29.00p 84
15/09/2015 29.00p 29.00p 29.00p 29.00p 0
14/09/2015 29.00p 29.00p 29.00p 29.00p 0
11/09/2015 29.00p 29.00p 29.00p 29.00p 0
10/09/2015 29.00p 29.00p 29.00p 29.00p 0
09/09/2015 29.00p 29.00p 29.00p 29.00p 0
08/09/2015 29.00p 29.00p 28.50p 29.00p 21272
07/09/2015 29.00p 29.00p 28.50p 29.00p 6528
04/09/2015 29.00p 29.00p 28.50p 29.00p 15000
03/09/2015 29.00p 29.00p 29.00p 29.00p 0
02/09/2015 29.00p 29.00p 29.00p 29.00p 0
01/09/2015 29.00p 29.00p 29.00p 29.00p 0
28/08/2015 29.00p 29.00p 29.00p 29.00p 0
27/08/2015 29.00p 29.00p 28.50p 29.00p 5338
26/08/2015 29.00p 29.50p 28.00p 29.00p 46477
25/08/2015 29.00p 29.50p 29.00p 29.00p 202
24/08/2015 29.00p 29.00p 28.00p 29.00p 17018
21/08/2015 29.00p 29.00p 29.00p 29.00p 0
20/08/2015 29.00p 29.00p 29.00p 29.00p 0
19/08/2015 29.00p 29.00p 29.00p 29.00p 0
18/08/2015 29.00p 29.00p 27.75p 29.00p 71173
17/08/2015 29.00p 30.00p 28.00p 29.00p 17846
14/08/2015 29.00p 29.00p 28.00p 29.00p 4254
13/08/2015 29.00p 29.00p 29.00p 29.00p 0
12/08/2015 29.00p 29.00p 29.00p 29.00p 0
11/08/2015 29.00p 29.00p 28.00p 29.00p 5000
10/08/2015 29.00p 29.00p 29.00p 29.00p 0
07/08/2015 29.00p 29.00p 29.00p 29.00p 0
06/08/2015 29.00p 29.00p 28.00p 29.00p 19617
05/08/2015 29.00p 29.00p 29.00p 29.00p 0
04/08/2015 29.00p 29.00p 28.00p 29.00p 7564
03/08/2015 29.00p 29.00p 29.00p 29.00p 0
31/07/2015 29.00p 30.00p 28.00p 29.00p 23933
30/07/2015 29.00p 29.00p 29.00p 29.00p 0
29/07/2015 29.00p 29.00p 29.00p 29.00p 0
28/07/2015 29.00p 29.00p 28.00p 29.00p 4514
27/07/2015 29.00p 29.00p 28.00p 29.00p 3617
24/07/2015 29.00p 29.00p 29.00p 29.00p 0
23/07/2015 29.00p 30.00p 28.00p 29.00p 20000
22/07/2015 29.00p 29.00p 28.00p 29.00p 9747
21/07/2015 29.00p 29.00p 29.00p 29.00p 0
20/07/2015 29.00p 29.75p 29.00p 29.00p 25207
17/07/2015 29.25p 29.25p 28.00p 29.25p 10000
16/07/2015 29.25p 30.19p 29.25p 29.25p 83
15/07/2015 29.25p 29.25p 28.00p 29.25p 28116
14/07/2015 29.25p 29.25p 28.00p 29.25p 132171
13/07/2015 29.25p 30.19p 29.25p 29.25p 40000
10/07/2015 29.37p 29.37p 28.50p 29.25p 3558
09/07/2015 29.37p 29.37p 28.50p 29.37p 1000
08/07/2015 29.37p 29.37p 28.50p 29.37p 15000
07/07/2015 29.62p 29.62p 28.75p 29.37p 13965
06/07/2015 29.62p 29.62p 29.62p 29.62p 0
03/07/2015 29.62p 29.62p 28.75p 29.62p 7177
02/07/2015 29.75p 29.75p 29.62p 29.62p 0

*Close Price adjusted for both dividends and splits