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
16/07/2013 30.00p 30.00p 28.50p 30.00p 14234
15/07/2013 30.00p 30.00p 28.50p 30.00p 0
12/07/2013 30.00p 30.00p 28.50p 30.00p 0
11/07/2013 30.00p 30.00p 28.50p 30.00p 68469
10/07/2013 30.00p 30.00p 29.50p 30.00p 29993
09/07/2013 30.00p 30.00p 29.50p 30.00p 0
08/07/2013 30.00p 30.00p 29.50p 30.00p 14427
05/07/2013 30.00p 30.40p 30.00p 30.00p 20000
04/07/2013 30.00p 30.00p 29.80p 30.00p 0
03/07/2013 30.00p 30.00p 29.80p 30.00p 0
02/07/2013 30.00p 30.00p 29.80p 30.00p 0
01/07/2013 30.00p 30.00p 29.80p 30.00p 0
28/06/2013 30.00p 30.00p 29.80p 30.00p 29000
27/06/2013 30.00p 30.00p 29.50p 30.00p 0
26/06/2013 30.00p 30.00p 29.50p 30.00p 11474
25/06/2013 30.00p 30.50p 30.00p 30.00p 0
24/06/2013 30.00p 30.50p 30.00p 30.00p 0
21/06/2013 30.00p 30.50p 30.00p 30.00p 1000
20/06/2013 30.00p 30.00p 29.50p 30.00p 0
19/06/2013 30.00p 30.00p 29.50p 30.00p 0
18/06/2013 30.00p 30.00p 29.50p 30.00p 16565
17/06/2013 30.00p 30.00p 29.80p 30.00p 91000
14/06/2013 30.00p 30.00p 29.50p 30.00p 0
13/06/2013 30.00p 30.00p 29.50p 30.00p 30000
12/06/2013 30.00p 30.00p 29.50p 30.00p 13355
11/06/2013 30.00p 30.00p 29.50p 30.00p 0
10/06/2013 30.00p 30.00p 29.50p 30.00p 18852
07/06/2013 30.00p 30.00p 29.50p 30.00p 43054
06/06/2013 30.00p 30.50p 30.00p 30.00p 0
05/06/2013 30.00p 30.50p 30.00p 30.00p 7500
04/06/2013 30.00p 30.00p 29.50p 30.00p 13523
03/06/2013 30.00p 30.25p 29.30p 30.00p 147000
31/05/2013 30.00p 30.00p 29.00p 30.00p 0
30/05/2013 30.00p 30.00p 29.00p 30.00p 7269
29/05/2013 30.00p 30.00p 29.00p 30.00p 0
28/05/2013 30.00p 30.00p 29.00p 30.00p 0
24/05/2013 30.00p 30.00p 29.00p 30.00p 0
23/05/2013 30.00p 30.00p 29.00p 30.00p 0
22/05/2013 30.00p 30.00p 29.00p 30.00p 8509
21/05/2013 30.00p 30.00p 29.00p 30.00p 98181
20/05/2013 30.00p 30.90p 30.00p 30.00p 0
17/05/2013 30.00p 30.90p 30.00p 30.00p 4000
16/05/2013 30.00p 30.00p 29.30p 30.00p 125000
15/05/2013 30.00p 30.00p 29.00p 30.00p 0
14/05/2013 30.00p 30.00p 29.00p 30.00p 50000
13/05/2013 30.00p 30.00p 29.00p 30.00p 4594
10/05/2013 30.00p 30.90p 30.00p 30.00p 0
09/05/2013 30.00p 30.90p 30.00p 30.00p 80
08/05/2013 30.00p 30.00p 29.00p 30.00p 0
07/05/2013 30.00p 30.00p 29.00p 30.00p 3181
03/05/2013 30.00p 30.00p 29.00p 30.00p 9652
02/05/2013 30.00p 30.00p 29.00p 30.00p 5000
01/05/2013 30.00p 30.00p 29.00p 30.00p 27929
30/04/2013 30.00p 30.00p 29.00p 30.00p 0
29/04/2013 30.00p 30.00p 29.00p 30.00p 0
26/04/2013 30.00p 30.00p 29.00p 30.00p 0
25/04/2013 30.00p 30.00p 29.00p 30.00p 0
24/04/2013 30.00p 30.00p 29.00p 30.00p 8509
23/04/2013 30.00p 30.00p 29.00p 30.00p 16658
22/04/2013 30.00p 30.00p 29.00p 30.00p 0
19/04/2013 30.00p 30.00p 29.00p 30.00p 0
18/04/2013 30.00p 30.00p 29.00p 30.00p 26963
17/04/2013 30.00p 30.00p 29.00p 30.00p 0
16/04/2013 30.00p 30.00p 29.00p 30.00p 0
15/04/2013 30.00p 30.00p 29.00p 30.00p 3711
12/04/2013 30.00p 30.00p 29.00p 30.00p 25527
11/04/2013 30.00p 30.00p 29.00p 30.00p 0
10/04/2013 30.00p 30.00p 29.00p 30.00p 0
09/04/2013 30.00p 30.00p 29.00p 30.00p 10000
08/04/2013 30.00p 30.00p 29.00p 30.00p 13218
05/04/2013 30.00p 30.00p 29.00p 30.00p 130677
04/04/2013 30.00p 30.00p 29.00p 30.00p 0
03/04/2013 30.00p 30.00p 29.00p 30.00p 327
02/04/2013 30.00p 30.90p 30.00p 30.00p 1179
28/03/2013 30.00p 30.00p 29.00p 30.00p 12812
27/03/2013 30.00p 30.00p 29.00p 30.00p 0
26/03/2013 30.00p 30.00p 29.00p 30.00p 0
25/03/2013 30.00p 30.00p 29.00p 30.00p 17000
22/03/2013 30.00p 30.50p 29.00p 30.00p 0
21/03/2013 30.00p 30.50p 29.00p 30.00p 27468
20/03/2013 30.00p 30.00p 29.00p 30.00p 170000
19/03/2013 30.00p 30.50p 29.00p 30.00p 15418
18/03/2013 30.00p 30.00p 29.00p 30.00p 77018
15/03/2013 30.00p 30.00p 29.00p 30.00p 5604
14/03/2013 30.00p 30.00p 29.00p 30.00p 21288
13/03/2013 30.00p 30.00p 29.00p 30.00p 0
12/03/2013 30.00p 30.00p 29.00p 30.00p 45426
11/03/2013 30.00p 30.00p 29.00p 30.00p 2297
08/03/2013 30.00p 30.00p 29.30p 30.00p 94000
07/03/2013 30.00p 30.00p 29.00p 30.00p 14147
06/03/2013 30.00p 30.00p 29.00p 30.00p 25225
05/03/2013 30.00p 31.00p 30.00p 30.00p 0
04/03/2013 30.00p 31.00p 30.00p 30.00p 25225
01/03/2013 30.00p 30.00p 29.00p 30.00p 80000
28/02/2013 30.00p 30.00p 29.00p 30.00p 0
27/02/2013 30.00p 30.00p 29.00p 30.00p 5000
26/02/2013 30.00p 31.00p 30.00p 30.00p 0
25/02/2013 30.00p 31.00p 30.00p 30.00p 17500
22/02/2013 30.00p 30.00p 29.00p 30.00p 0
21/02/2013 30.00p 30.00p 29.00p 30.00p 0
20/02/2013 30.00p 30.00p 29.00p 30.00p 9609
19/02/2013 30.00p 30.00p 29.00p 30.00p 7200
18/02/2013 30.00p 30.50p 30.00p 30.00p 0
15/02/2013 30.00p 30.50p 30.00p 30.00p 16400
14/02/2013 30.00p 30.00p 29.00p 30.00p 0
13/02/2013 30.00p 30.00p 29.00p 30.00p 4270
12/02/2013 30.00p 30.00p 29.00p 30.00p 3558
11/02/2013 30.00p 30.00p 29.00p 30.00p 58600
08/02/2013 30.00p 31.00p 29.00p 30.00p 36971
07/02/2013 30.00p 31.00p 29.00p 30.00p 0
06/02/2013 30.00p 31.00p 29.00p 30.00p 84203
05/02/2013 30.00p 30.00p 29.00p 30.00p 42018
04/02/2013 30.00p 30.00p 29.00p 30.00p 0
01/02/2013 30.00p 30.00p 29.00p 30.00p 0
31/01/2013 30.00p 30.00p 29.00p 30.00p 27113
30/01/2013 30.00p 30.00p 29.00p 30.00p 35587
29/01/2013 30.00p 30.00p 29.00p 30.00p 0
28/01/2013 30.00p 30.00p 29.00p 30.00p 0
25/01/2013 30.00p 30.00p 29.00p 30.00p 0
24/01/2013 30.00p 30.00p 29.00p 30.00p 0
23/01/2013 30.00p 30.00p 29.00p 30.00p 0
22/01/2013 30.00p 30.00p 29.00p 30.00p 0
21/01/2013 30.00p 30.00p 29.00p 30.00p 10000
18/01/2013 30.00p 30.00p 29.00p 30.00p 8956
17/01/2013 30.00p 30.00p 29.00p 30.00p 0
16/01/2013 30.00p 30.00p 29.00p 30.00p 6186
15/01/2013 30.00p 30.00p 29.00p 30.00p 0
14/01/2013 30.00p 30.00p 29.00p 30.00p 0
11/01/2013 30.00p 30.00p 29.00p 30.00p 0
10/01/2013 30.00p 30.00p 29.00p 30.00p 34067
09/01/2013 30.00p 30.90p 29.00p 30.00p 0
08/01/2013 30.00p 30.90p 29.00p 30.00p 0
07/01/2013 30.00p 30.90p 29.00p 30.00p 0
04/01/2013 30.00p 30.90p 29.00p 30.00p 0
03/01/2013 30.00p 30.90p 29.00p 30.00p 0
02/01/2013 30.00p 30.90p 29.00p 30.00p 0
31/12/2012 30.00p 30.90p 29.00p 30.00p 0
28/12/2012 30.00p 30.90p 29.00p 30.00p 0
27/12/2012 30.00p 30.90p 29.00p 30.00p 0
24/12/2012 30.00p 30.90p 29.00p 30.00p 0
21/12/2012 30.00p 30.90p 29.00p 30.00p 0
20/12/2012 30.00p 30.90p 29.00p 30.00p 70445
19/12/2012 30.00p 30.00p 29.00p 30.00p 0
18/12/2012 30.00p 30.00p 29.00p 30.00p 25000
17/12/2012 30.00p 30.00p 29.00p 30.00p 21272
14/12/2012 30.00p 31.00p 30.00p 30.00p 0
13/12/2012 30.00p 31.00p 30.00p 30.00p 3181
12/12/2012 29.00p 30.00p 29.00p 30.00p 3000
11/12/2012 29.00p 29.00p 28.00p 29.00p 35000
10/12/2012 29.00p 29.00p 28.00p 29.00p 0
07/12/2012 29.00p 29.00p 28.00p 29.00p 10000
06/12/2012 29.00p 29.00p 28.00p 29.00p 35000
05/12/2012 29.00p 29.90p 29.00p 29.00p 33444
04/12/2012 29.00p 29.90p 29.00p 29.00p 831
03/12/2012 29.00p 29.90p 28.00p 29.00p 3859
30/11/2012 29.00p 29.00p 28.00p 29.00p 0
29/11/2012 29.00p 29.00p 28.00p 29.00p 0
28/11/2012 29.00p 29.00p 28.00p 29.00p 3500
27/11/2012 29.00p 29.00p 28.00p 29.00p 0
26/11/2012 29.00p 29.00p 28.00p 29.00p 8000
23/11/2012 29.00p 29.00p 28.00p 29.00p 34036
22/11/2012 29.00p 29.90p 29.00p 29.00p 3600
21/11/2012 29.00p 29.00p 28.00p 29.00p 0
20/11/2012 29.00p 29.00p 28.00p 29.00p 0
19/11/2012 29.00p 29.00p 28.00p 29.00p 3558
16/11/2012 29.00p 29.00p 28.00p 29.00p 0
15/11/2012 29.00p 29.00p 28.00p 29.00p 10000
14/11/2012 29.00p 29.00p 28.00p 29.00p 10000
13/11/2012 29.00p 29.90p 28.00p 29.00p 0
12/11/2012 29.00p 29.90p 28.00p 29.00p 96396
09/11/2012 29.00p 29.00p 28.00p 29.00p 5000
08/11/2012 29.00p 29.00p 28.00p 29.00p 3677
07/11/2012 29.00p 29.00p 28.00p 29.00p 10000
06/11/2012 29.00p 29.00p 28.00p 29.00p 0
05/11/2012 29.00p 29.00p 28.00p 29.00p 225036
02/11/2012 29.00p 29.00p 28.00p 29.00p 0
01/11/2012 29.00p 29.00p 28.00p 29.00p 3750
31/10/2012 29.00p 29.00p 28.00p 29.00p 10000
30/10/2012 29.00p 29.00p 28.00p 29.00p 0
29/10/2012 29.00p 29.00p 28.00p 29.00p 12116
26/10/2012 29.00p 29.00p 28.00p 29.00p 11000
25/10/2012 28.00p 29.00p 27.27p 29.00p 118254
24/10/2012 28.00p 28.00p 27.00p 28.00p 15626
23/10/2012 28.00p 28.00p 27.00p 28.00p 50000
22/10/2012 28.00p 28.00p 27.00p 28.00p 6771
19/10/2012 28.00p 28.97p 28.00p 28.00p 0
18/10/2012 28.00p 28.97p 28.00p 28.00p 0
17/10/2012 28.00p 28.97p 28.00p 28.00p 3500
16/10/2012 28.00p 28.00p 27.00p 28.00p 5956
15/10/2012 28.00p 28.00p 27.00p 28.00p 99270
12/10/2012 27.50p 28.00p 26.50p 28.00p 10000
11/10/2012 27.50p 27.50p 26.50p 27.50p 2441
10/10/2012 27.50p 28.47p 26.50p 27.50p 0
09/10/2012 27.50p 28.47p 26.50p 27.50p 0
08/10/2012 27.50p 28.47p 26.50p 27.50p 19235
05/10/2012 27.50p 28.47p 27.50p 27.50p 34259
04/10/2012 27.50p 27.50p 26.50p 27.50p 78731
03/10/2012 27.50p 28.47p 27.50p 27.50p 17433
02/10/2012 27.50p 27.50p 26.50p 27.50p 3000
01/10/2012 27.50p 27.50p 26.50p 27.50p 20000

*Close Price adjusted for both dividends and splits