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
26/04/2023 31.10p 31.10p 31.10p 31.10p 0
25/04/2023 31.10p 31.10p 31.10p 31.10p 0
24/04/2023 31.10p 31.10p 31.10p 31.10p 0
21/04/2023 31.10p 31.10p 31.10p 31.10p 0
20/04/2023 31.10p 31.10p 31.10p 31.10p 0
19/04/2023 31.10p 31.10p 31.10p 31.10p 0
18/04/2023 31.10p 31.10p 31.10p 31.10p 0
17/04/2023 31.10p 31.10p 31.10p 31.10p 0
14/04/2023 31.10p 31.10p 31.10p 31.10p 0
13/04/2023 31.10p 31.10p 31.10p 31.10p 0
12/04/2023 31.10p 31.10p 31.10p 31.10p 0
11/04/2023 31.10p 31.10p 31.10p 31.10p 0
06/04/2023 31.10p 31.10p 31.10p 31.10p 0
05/04/2023 31.10p 31.60p 31.10p 31.10p 110
04/04/2023 31.10p 31.60p 30.77p 31.10p 1322230
03/04/2023 31.10p 31.10p 30.60p 31.10p 5305
31/03/2023 31.10p 31.10p 30.60p 31.10p 50201
30/03/2023 31.10p 31.10p 31.10p 31.10p 0
29/03/2023 31.10p 31.10p 31.10p 31.10p 0
28/03/2023 31.10p 31.10p 31.10p 31.10p 0
27/03/2023 31.10p 31.10p 31.10p 31.10p 0
24/03/2023 31.10p 31.10p 31.10p 31.10p 0
23/03/2023 31.10p 31.10p 31.10p 31.10p 0
22/03/2023 31.10p 31.10p 31.10p 31.10p 0
21/03/2023 31.10p 31.10p 31.10p 31.10p 0
20/03/2023 31.10p 31.10p 31.10p 31.10p 0
17/03/2023 31.10p 31.10p 31.10p 31.10p 0
16/03/2023 31.10p 31.10p 31.10p 31.10p 0
15/03/2023 31.10p 31.10p 31.10p 31.10p 0
14/03/2023 31.10p 31.10p 31.10p 31.10p 0
13/03/2023 31.10p 31.10p 31.10p 31.10p 0
10/03/2023 31.10p 31.10p 30.60p 31.10p 3000
09/03/2023 31.10p 31.10p 30.60p 31.10p 24747
08/03/2023 31.90p 31.90p 31.90p 31.90p 0
07/03/2023 31.90p 31.90p 31.90p 31.90p 0
06/03/2023 31.90p 31.90p 31.40p 31.90p 19047
03/03/2023 30.30p 30.80p 30.30p 30.30p 3116
02/03/2023 30.30p 30.60p 30.30p 30.30p 97
01/03/2023 30.30p 30.30p 29.80p 30.30p 14509
28/02/2023 30.30p 30.30p 29.80p 30.30p 25866
27/02/2023 30.30p 30.30p 29.80p 30.30p 23539
24/02/2023 30.30p 30.30p 29.80p 30.30p 4807
23/02/2023 31.10p 31.10p 30.10p 30.30p 0
22/02/2023 31.10p 31.10p 30.40p 31.10p 2135
21/02/2023 31.10p 31.10p 31.10p 31.10p 0
20/02/2023 31.10p 31.10p 31.10p 31.10p 0
17/02/2023 31.10p 31.10p 31.10p 31.10p 0
16/02/2023 31.10p 31.10p 31.10p 31.10p 0
15/02/2023 31.10p 31.10p 30.00p 31.10p 10574
14/02/2023 31.10p 31.10p 31.10p 31.10p 0
13/02/2023 31.10p 31.10p 31.10p 31.10p 0
10/02/2023 31.10p 31.10p 31.10p 31.10p 0
09/02/2023 31.10p 31.10p 30.00p 31.10p 13614
08/02/2023 31.10p 31.10p 31.10p 31.10p 0
07/02/2023 31.10p 31.10p 31.10p 31.10p 0
06/02/2023 31.10p 31.10p 31.10p 31.10p 0
03/02/2023 31.10p 31.10p 31.10p 31.10p 0
02/02/2023 31.10p 31.10p 31.10p 31.10p 0
01/02/2023 31.10p 31.10p 31.10p 31.10p 0
31/01/2023 31.10p 31.10p 30.00p 31.10p 0
30/01/2023 31.10p 31.10p 31.10p 31.10p 0
27/01/2023 31.10p 31.10p 31.10p 31.10p 0
26/01/2023 31.30p 31.30p 30.00p 31.10p 39653
25/01/2023 31.30p 31.30p 30.50p 31.30p 6381
24/01/2023 31.30p 31.30p 30.50p 31.30p 30034
23/01/2023 31.30p 31.30p 31.30p 31.30p 0
20/01/2023 31.30p 31.30p 31.30p 31.30p 0
19/01/2023 31.30p 31.30p 31.30p 31.30p 0
18/01/2023 31.30p 31.30p 30.50p 31.30p 7117
17/01/2023 31.30p 31.30p 31.30p 31.30p 0
16/01/2023 31.30p 31.30p 30.50p 31.30p 5208
13/01/2023 31.30p 31.30p 30.80p 31.30p 15094
12/01/2023 31.30p 31.30p 31.30p 31.30p 0
11/01/2023 31.30p 31.60p 30.80p 31.30p 41618
10/01/2023 31.30p 31.30p 30.50p 31.30p 3821
09/01/2023 31.30p 31.30p 30.50p 31.30p 19206
06/01/2023 31.30p 31.30p 31.30p 31.30p 0
05/01/2023 31.30p 31.30p 31.30p 31.30p 0
04/01/2023 31.30p 31.30p 31.30p 31.30p 0
03/01/2023 31.30p 31.30p 31.30p 31.30p 0
30/12/2022 31.30p 31.30p 31.30p 31.30p 0
29/12/2022 31.30p 31.30p 31.30p 31.30p 0
28/12/2022 31.30p 31.30p 31.30p 31.30p 0
23/12/2022 31.30p 31.30p 31.30p 31.30p 0
22/12/2022 31.30p 31.30p 31.30p 31.30p 0
21/12/2022 31.30p 31.30p 31.30p 31.30p 0
20/12/2022 31.30p 31.30p 31.30p 31.30p 0
19/12/2022 31.30p 31.30p 30.97p 31.30p 762477
16/12/2022 31.30p 31.30p 31.30p 31.30p 0
15/12/2022 31.30p 31.30p 31.30p 31.30p 0
14/12/2022 31.30p 31.30p 30.80p 31.30p 6349
13/12/2022 31.30p 31.30p 31.30p 31.30p 0
12/12/2022 31.30p 31.30p 31.30p 31.30p 0
09/12/2022 31.30p 31.30p 30.80p 31.30p 1081
08/12/2022 31.30p 31.30p 31.30p 31.30p 0
07/12/2022 31.30p 31.30p 30.80p 31.30p 3125
06/12/2022 31.30p 31.60p 31.30p 31.30p 113
05/12/2022 31.30p 31.30p 31.30p 31.30p 0
02/12/2022 31.30p 31.70p 31.30p 31.30p 2655
01/12/2022 31.30p 31.30p 31.30p 31.30p 0
30/11/2022 31.30p 31.30p 31.30p 31.30p 0
29/11/2022 31.30p 31.30p 31.30p 31.30p 0
28/11/2022 31.30p 31.30p 31.30p 31.30p 0
25/11/2022 31.30p 31.30p 31.30p 31.30p 0
24/11/2022 31.30p 31.30p 31.30p 31.30p 0
23/11/2022 31.30p 31.30p 31.30p 31.30p 0
22/11/2022 31.30p 31.30p 31.30p 31.30p 0
21/11/2022 31.30p 31.30p 30.60p 31.30p 17696
18/11/2022 31.30p 31.30p 31.30p 31.30p 0
17/11/2022 31.30p 31.30p 31.30p 31.30p 0
16/11/2022 31.30p 31.30p 31.30p 31.30p 0
15/11/2022 31.30p 31.30p 31.30p 31.30p 0
14/11/2022 31.30p 31.30p 31.30p 31.30p 0
11/11/2022 31.30p 31.30p 31.30p 31.30p 0
10/11/2022 31.30p 31.30p 30.80p 31.30p 3558
09/11/2022 31.30p 31.30p 31.30p 31.30p 0
08/11/2022 31.30p 31.30p 31.30p 31.30p 0
07/11/2022 31.30p 31.30p 30.90p 31.30p 284084
04/11/2022 31.30p 31.30p 31.30p 31.30p 0
03/11/2022 31.30p 31.30p 31.30p 31.30p 0
02/11/2022 32.10p 32.20p 31.60p 32.10p 25625
01/11/2022 32.10p 32.60p 32.10p 32.10p 13000
31/10/2022 32.10p 32.10p 32.10p 32.10p 0
28/10/2022 32.10p 32.10p 31.60p 32.10p 34036
27/10/2022 32.10p 32.10p 32.10p 32.10p 0
26/10/2022 32.10p 32.10p 31.60p 32.10p 6493
25/10/2022 32.10p 32.10p 31.60p 32.10p 14569
24/10/2022 32.10p 32.10p 31.60p 32.10p 17981
21/10/2022 32.10p 32.10p 32.10p 32.10p 0
20/10/2022 32.10p 32.10p 32.10p 32.10p 0
19/10/2022 32.10p 32.10p 31.60p 32.10p 3257
18/10/2022 32.10p 32.10p 32.10p 32.10p 0
17/10/2022 32.10p 32.10p 32.10p 32.10p 0
14/10/2022 32.10p 32.10p 31.69p 32.10p 557706
13/10/2022 32.10p 32.10p 32.10p 32.10p 0
12/10/2022 32.10p 32.10p 32.10p 32.10p 0
11/10/2022 32.10p 32.10p 32.10p 32.10p 0
10/10/2022 32.10p 32.10p 31.60p 32.10p 4254
07/10/2022 32.10p 32.10p 32.10p 32.10p 0
06/10/2022 32.10p 32.10p 32.10p 32.10p 0
05/10/2022 32.10p 32.10p 31.60p 32.10p 18509
04/10/2022 32.10p 32.10p 32.10p 32.10p 0
03/10/2022 32.10p 32.10p 31.60p 32.10p 11173
30/09/2022 32.10p 32.10p 32.10p 32.10p 0
29/09/2022 32.10p 32.10p 32.10p 32.10p 0
28/09/2022 32.10p 32.10p 32.10p 32.10p 0
27/09/2022 32.10p 32.10p 32.10p 32.10p 0
26/09/2022 32.10p 32.10p 32.10p 32.10p 0
23/09/2022 32.10p 32.10p 32.10p 32.10p 0
22/09/2022 32.10p 32.10p 31.40p 32.10p 10416
21/09/2022 32.10p 32.10p 31.40p 32.10p 3558
20/09/2022 32.10p 32.10p 31.40p 32.10p 16911
19/09/2022 32.10p 32.10p 31.40p 32.10p 6608
16/09/2022 32.10p 32.10p 31.40p 32.10p 6608
15/09/2022 32.10p 32.10p 32.10p 32.10p 0
14/09/2022 32.10p 32.10p 32.10p 32.10p 0
13/09/2022 32.10p 32.10p 31.40p 32.10p 10000
12/09/2022 32.10p 32.10p 31.60p 32.10p 363
09/09/2022 32.10p 32.10p 32.10p 32.10p 0
08/09/2022 32.10p 32.10p 32.10p 32.10p 0
07/09/2022 32.10p 32.10p 32.10p 32.10p 0
06/09/2022 32.10p 32.10p 32.10p 32.10p 0
05/09/2022 32.10p 32.10p 32.10p 32.10p 0
02/09/2022 32.10p 32.60p 32.10p 32.10p 15337
01/09/2022 32.10p 32.10p 32.10p 32.10p 0
31/08/2022 32.10p 32.10p 32.10p 32.10p 0
30/08/2022 32.10p 32.10p 32.10p 32.10p 0
29/08/2022 32.10p 32.10p 32.10p 32.10p 0
26/08/2022 32.10p 32.10p 32.10p 32.10p 0
25/08/2022 32.10p 32.10p 32.10p 32.10p 0
24/08/2022 32.10p 32.10p 31.40p 32.10p 5000
23/08/2022 32.10p 32.10p 31.60p 32.10p 4254
22/08/2022 32.10p 32.10p 31.60p 32.10p 4401
19/08/2022 32.10p 32.10p 32.10p 32.10p 0
18/08/2022 32.10p 32.10p 31.60p 32.10p 2552
17/08/2022 32.10p 32.10p 32.10p 32.10p 0
16/08/2022 32.10p 32.10p 32.10p 32.10p 0
15/08/2022 32.10p 32.10p 32.10p 32.10p 0
12/08/2022 32.10p 32.10p 32.10p 32.10p 0
11/08/2022 32.10p 32.10p 32.10p 32.10p 0
10/08/2022 32.10p 32.10p 31.25p 32.10p 56938
09/08/2022 32.10p 32.10p 31.60p 32.10p 200
08/08/2022 32.10p 32.10p 32.10p 32.10p 0
05/08/2022 32.10p 32.10p 32.10p 32.10p 0
04/08/2022 32.10p 32.10p 32.10p 32.10p 0
03/08/2022 32.10p 32.10p 32.10p 32.10p 0
02/08/2022 32.10p 32.10p 31.60p 32.10p 14452
01/08/2022 32.10p 32.10p 31.60p 32.10p 13020
29/07/2022 32.10p 32.10p 31.60p 32.10p 7812
28/07/2022 32.10p 32.10p 32.10p 32.10p 0
27/07/2022 32.10p 32.10p 32.10p 32.10p 0
26/07/2022 32.10p 32.10p 32.10p 32.10p 0
25/07/2022 32.10p 32.10p 32.10p 32.10p 0
22/07/2022 32.10p 32.10p 32.10p 32.10p 0
21/07/2022 32.10p 32.10p 32.10p 32.10p 0
20/07/2022 32.10p 32.10p 31.60p 32.10p 3125
19/07/2022 32.10p 32.10p 31.60p 32.10p 5963
18/07/2022 32.10p 32.10p 31.60p 32.10p 21571
15/07/2022 32.10p 32.10p 32.10p 32.10p 0
14/07/2022 32.10p 32.10p 32.10p 32.10p 0

*Close Price adjusted for both dividends and splits