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
28/09/2012 27.50p 27.50p 26.50p 27.50p 27113
27/09/2012 27.50p 27.50p 26.50p 27.50p 31738
26/09/2012 27.50p 27.50p 26.50p 27.50p 6807
25/09/2012 27.50p 27.50p 26.75p 27.50p 53931
24/09/2012 27.50p 27.50p 26.50p 27.50p 0
21/09/2012 27.50p 27.50p 26.50p 27.50p 0
20/09/2012 27.50p 27.50p 26.50p 27.50p 0
19/09/2012 27.50p 27.50p 26.50p 27.50p 4254
18/09/2012 27.50p 27.50p 26.50p 27.50p 0
17/09/2012 27.50p 27.50p 26.50p 27.50p 0
14/09/2012 27.50p 27.50p 26.50p 27.50p 0
13/09/2012 27.50p 27.50p 26.50p 27.50p 0
12/09/2012 27.50p 27.50p 26.50p 27.50p 15000
11/09/2012 27.50p 27.50p 26.50p 27.50p 0
10/09/2012 27.50p 27.50p 26.50p 27.50p 0
07/09/2012 27.50p 27.50p 26.50p 27.50p 4236
06/09/2012 27.50p 27.50p 26.50p 27.50p 4745
05/09/2012 27.50p 27.50p 26.50p 27.50p 0
04/09/2012 27.50p 27.50p 26.50p 27.50p 0
03/09/2012 27.50p 27.50p 26.50p 27.50p 0
31/08/2012 27.50p 27.50p 26.50p 27.50p 0
30/08/2012 27.50p 27.50p 26.50p 27.50p 0
29/08/2012 27.50p 27.50p 26.50p 27.50p 0
28/08/2012 27.50p 27.50p 26.50p 27.50p 0
24/08/2012 27.50p 27.50p 26.50p 27.50p 7117
23/08/2012 27.50p 27.50p 26.50p 27.50p 0
22/08/2012 27.50p 27.50p 26.50p 27.50p 4254
21/08/2012 27.50p 27.50p 26.50p 27.50p 3750
20/08/2012 27.50p 27.50p 26.50p 27.50p 0
17/08/2012 27.50p 27.50p 26.50p 27.50p 0
16/08/2012 27.50p 27.50p 26.50p 27.50p 0
15/08/2012 27.50p 27.50p 26.50p 27.50p 0
14/08/2012 27.50p 27.50p 26.50p 27.50p 0
13/08/2012 27.50p 27.50p 26.50p 27.50p 3000
10/08/2012 27.50p 27.50p 26.50p 27.50p 39762
09/08/2012 27.50p 27.50p 26.50p 27.50p 0
08/08/2012 27.50p 27.50p 26.50p 27.50p 0
07/08/2012 27.50p 27.50p 26.50p 27.50p 0
06/08/2012 27.50p 27.50p 26.50p 27.50p 5000
03/08/2012 27.50p 28.47p 27.50p 27.50p 0
02/08/2012 27.50p 28.47p 27.50p 27.50p 10000
01/08/2012 28.00p 28.00p 27.50p 27.50p 71505
31/07/2012 28.00p 28.00p 27.00p 28.00p 5693
30/07/2012 28.00p 28.97p 28.00p 28.00p 5999
27/07/2012 28.00p 28.00p 27.00p 28.00p 0
26/07/2012 28.00p 28.00p 27.00p 28.00p 0
25/07/2012 28.00p 28.00p 27.00p 28.00p 4270
24/07/2012 28.00p 28.00p 27.00p 28.00p 0
23/07/2012 28.00p 28.00p 27.00p 28.00p 8509
20/07/2012 28.00p 28.00p 27.50p 28.00p 0
19/07/2012 28.00p 28.00p 27.50p 28.00p 0
18/07/2012 27.50p 28.00p 27.50p 28.00p 12335
17/07/2012 28.50p 28.50p 27.00p 27.50p 26807
16/07/2012 28.50p 28.50p 28.00p 28.50p 49816
13/07/2012 28.50p 28.50p 28.50p 28.50p 0
12/07/2012 28.50p 28.50p 28.50p 28.50p 4982
11/07/2012 28.50p 28.50p 28.00p 28.50p 0
10/07/2012 28.50p 28.50p 28.00p 28.50p 0
09/07/2012 28.50p 28.50p 28.00p 28.50p 1684
06/07/2012 28.50p 28.50p 28.00p 28.50p 0
05/07/2012 28.50p 28.50p 28.00p 28.50p 0
04/07/2012 28.50p 28.50p 28.00p 28.50p 0
03/07/2012 28.50p 28.50p 28.00p 28.50p 0
02/07/2012 28.50p 28.50p 28.00p 28.50p 3558
29/06/2012 28.50p 28.50p 28.50p 28.50p 135000
28/06/2012 28.50p 28.97p 28.00p 28.50p 0
27/06/2012 28.50p 28.97p 28.00p 28.50p 0
26/06/2012 28.50p 28.97p 28.00p 28.50p 0
25/06/2012 28.50p 28.97p 28.00p 28.50p 78127
22/06/2012 28.50p 28.50p 28.00p 28.50p 0
21/06/2012 28.50p 28.50p 28.00p 28.50p 0
20/06/2012 28.50p 28.50p 28.00p 28.50p 40645
19/06/2012 28.50p 28.50p 28.00p 28.50p 21352
18/06/2012 28.50p 28.50p 28.00p 28.50p 0
15/06/2012 28.50p 28.50p 28.00p 28.50p 0
14/06/2012 28.50p 28.50p 28.00p 28.50p 29608
13/06/2012 28.50p 28.50p 28.50p 28.50p 0
12/06/2012 28.50p 28.50p 28.50p 28.50p 33000
11/06/2012 28.50p 28.50p 28.00p 28.50p 0
08/06/2012 28.50p 28.50p 28.00p 28.50p 0
07/06/2012 28.50p 28.50p 28.00p 28.50p 0
06/06/2012 28.50p 28.50p 28.00p 28.50p 0
01/06/2012 28.50p 28.50p 28.00p 28.50p 20
31/05/2012 28.50p 28.50p 28.00p 28.50p 3500
30/05/2012 28.50p 28.50p 28.00p 28.50p 0
29/05/2012 28.50p 28.50p 28.00p 28.50p 9669
28/05/2012 28.50p 28.50p 28.00p 28.50p 0
25/05/2012 28.50p 28.50p 28.00p 28.50p 0
24/05/2012 28.50p 28.50p 28.00p 28.50p 0
23/05/2012 28.50p 28.50p 28.00p 28.50p 0
22/05/2012 28.50p 28.50p 28.00p 28.50p 0
21/05/2012 28.50p 28.50p 28.00p 28.50p 25398
18/05/2012 28.50p 28.50p 28.00p 28.50p 7301
17/05/2012 28.50p 28.50p 28.00p 28.50p 0
16/05/2012 28.50p 28.50p 28.00p 28.50p 0
15/05/2012 28.50p 28.50p 28.00p 28.50p 0
14/05/2012 28.50p 28.50p 28.00p 28.50p 15625
11/05/2012 28.50p 28.50p 28.00p 28.50p 0
10/05/2012 28.50p 28.50p 28.00p 28.50p 17018
09/05/2012 28.50p 28.50p 28.00p 28.50p 13218
08/05/2012 28.50p 28.97p 28.00p 28.50p 20508
04/05/2012 28.50p 28.89p 28.50p 28.50p 5894
03/05/2012 28.50p 28.50p 27.50p 28.50p 0
02/05/2012 28.50p 28.50p 27.50p 28.50p 0
01/05/2012 28.50p 28.50p 27.50p 28.50p 52605
30/04/2012 28.50p 28.50p 27.50p 28.50p 17869
27/04/2012 28.50p 28.50p 27.50p 28.50p 0
26/04/2012 28.50p 28.50p 27.50p 28.50p 0
25/04/2012 28.50p 28.50p 27.50p 28.50p 0
24/04/2012 28.50p 28.50p 27.50p 28.50p 0
23/04/2012 28.50p 28.50p 27.50p 28.50p 23627
20/04/2012 28.50p 28.50p 28.00p 28.50p 0
19/04/2012 28.50p 28.50p 28.00p 28.50p 46000
18/04/2012 28.50p 28.50p 27.50p 28.50p 0
17/04/2012 28.50p 28.50p 27.50p 28.50p 35808
16/04/2012 28.50p 28.50p 27.50p 28.50p 2552
13/04/2012 28.50p 28.50p 27.50p 28.50p 0
12/04/2012 28.50p 28.50p 27.50p 28.50p 0
11/04/2012 28.50p 28.50p 27.50p 28.50p 8256
10/04/2012 28.50p 28.50p 28.50p 28.50p 97000
05/04/2012 28.50p 29.39p 27.50p 28.50p 7192
04/04/2012 28.50p 28.50p 27.50p 28.50p 6000
03/04/2012 28.50p 28.50p 27.50p 28.50p 26303
02/04/2012 28.50p 29.39p 28.50p 28.50p 9615
30/03/2012 28.50p 28.50p 27.50p 28.50p 71440
29/03/2012 28.50p 28.50p 27.50p 28.50p 4270
28/03/2012 28.50p 28.50p 28.50p 28.50p 26651
27/03/2012 28.50p 28.50p 28.50p 28.50p 0
26/03/2012 28.50p 28.50p 28.50p 28.50p 0
23/03/2012 28.50p 28.50p 28.50p 28.50p 53000
22/03/2012 28.50p 28.50p 27.50p 28.50p 33425
21/03/2012 28.50p 28.50p 27.50p 28.50p 0
20/03/2012 28.50p 28.50p 27.50p 28.50p 0
19/03/2012 28.50p 28.50p 27.50p 28.50p 4270
16/03/2012 28.50p 28.50p 27.50p 28.50p 0
15/03/2012 28.50p 28.50p 27.50p 28.50p 14754
14/03/2012 28.50p 28.50p 28.50p 28.50p 59000
13/03/2012 28.50p 28.50p 27.50p 28.50p 0
12/03/2012 28.50p 28.50p 27.50p 28.50p 0
09/03/2012 28.50p 28.50p 27.50p 28.50p 11896
08/03/2012 28.50p 28.50p 27.50p 28.50p 19732
07/03/2012 28.50p 28.50p 27.50p 28.50p 89351
06/03/2012 28.50p 28.50p 27.50p 28.50p 46773
05/03/2012 28.50p 28.50p 27.00p 28.50p 0
02/03/2012 28.50p 28.50p 27.00p 28.50p 0
01/03/2012 27.50p 28.00p 27.00p 28.00p 4236
29/02/2012 27.50p 27.50p 26.50p 27.50p 10676
28/02/2012 26.50p 27.00p 26.25p 27.00p 164000
27/02/2012 26.50p 26.50p 25.50p 26.50p 13616
24/02/2012 26.50p 27.54p 25.50p 26.50p 82771
23/02/2012 26.50p 26.50p 25.50p 26.50p 0
22/02/2012 26.50p 26.50p 25.50p 26.50p 1000
21/02/2012 26.50p 27.50p 26.50p 26.50p 0
20/02/2012 26.50p 27.50p 26.50p 26.50p 0
17/02/2012 26.50p 27.50p 26.50p 26.50p 0
16/02/2012 26.50p 27.50p 26.50p 26.50p 0
15/02/2012 26.50p 27.50p 26.50p 26.50p 0
14/02/2012 26.50p 27.50p 26.50p 26.50p 0
13/02/2012 26.50p 27.50p 26.50p 26.50p 10000
10/02/2012 26.50p 26.50p 25.50p 26.50p 25000
09/02/2012 26.50p 27.00p 25.00p 26.50p 0
08/02/2012 26.50p 27.00p 25.00p 26.50p 0
07/02/2012 26.50p 27.00p 25.00p 26.50p 0
06/02/2012 27.00p 27.00p 25.00p 26.50p 34617
03/02/2012 27.00p 27.00p 26.00p 27.00p 0
02/02/2012 27.00p 27.00p 26.00p 27.00p 0
01/02/2012 27.00p 27.00p 26.00p 27.00p 0
31/01/2012 27.00p 27.00p 26.00p 27.00p 0
30/01/2012 27.00p 27.00p 26.00p 27.00p 0
27/01/2012 27.00p 27.00p 26.00p 27.00p 0
26/01/2012 27.00p 27.00p 26.00p 27.00p 24218
25/01/2012 27.00p 27.00p 27.00p 27.00p 0
24/01/2012 27.00p 27.00p 27.00p 27.00p 50000
23/01/2012 27.00p 27.00p 26.00p 27.00p 0
20/01/2012 27.00p 27.00p 26.00p 27.00p 0
19/01/2012 27.00p 27.00p 26.00p 27.00p 0
18/01/2012 27.00p 27.00p 26.00p 27.00p 0
17/01/2012 27.00p 27.00p 26.00p 27.00p 0
16/01/2012 27.00p 27.00p 26.00p 27.00p 2163
13/01/2012 27.00p 27.00p 26.00p 27.00p 3545
12/01/2012 27.00p 28.00p 26.00p 27.00p 0
11/01/2012 27.50p 28.00p 26.00p 27.00p 0
10/01/2012 27.50p 28.00p 26.00p 27.50p 0
09/01/2012 28.00p 28.00p 26.00p 27.50p 4687
06/01/2012 28.50p 28.50p 26.00p 28.00p 7931
05/01/2012 28.50p 28.50p 26.00p 28.50p 0
04/01/2012 28.50p 28.50p 26.00p 28.50p 99555
03/01/2012 28.50p 29.39p 28.50p 28.50p 0
30/12/2011 28.50p 29.39p 28.50p 28.50p 0
29/12/2011 28.50p 29.39p 28.50p 28.50p 32517
28/12/2011 28.50p 28.50p 27.50p 28.50p 8510
23/12/2011 28.50p 28.50p 27.50p 28.50p 11250
22/12/2011 28.50p 28.50p 27.50p 28.50p 0
21/12/2011 28.50p 28.50p 27.50p 28.50p 0
20/12/2011 28.50p 28.50p 27.50p 28.50p 0
19/12/2011 28.50p 28.50p 27.50p 28.50p 0
16/12/2011 28.50p 28.50p 27.50p 28.50p 0
15/12/2011 28.50p 28.50p 27.50p 28.50p 6234
14/12/2011 28.50p 28.50p 27.50p 28.50p 8541
13/12/2011 28.50p 28.50p 27.50p 28.50p 0

*Close Price adjusted for both dividends and splits