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
07/03/2024 28.70p 28.70p 28.20p 28.70p 5555
06/03/2024 29.50p 29.50p 29.50p 29.50p 0
05/03/2024 29.70p 29.70p 29.00p 29.50p 10675
04/03/2024 29.70p 29.70p 29.70p 29.70p 0
01/03/2024 29.70p 29.70p 29.20p 29.70p 9964
29/02/2024 29.70p 29.70p 29.20p 29.70p 17116
28/02/2024 30.10p 30.10p 29.70p 29.70p 0
27/02/2024 30.10p 30.10p 30.10p 30.10p 0
26/02/2024 30.10p 30.10p 30.10p 30.10p 0
23/02/2024 30.10p 30.10p 30.10p 30.10p 0
22/02/2024 30.10p 30.10p 30.10p 30.10p 0
21/02/2024 30.10p 30.10p 30.10p 30.10p 0
20/02/2024 30.10p 30.10p 30.10p 30.10p 0
19/02/2024 30.10p 30.10p 30.10p 30.10p 0
16/02/2024 30.10p 30.10p 30.10p 30.10p 0
15/02/2024 30.10p 30.10p 30.10p 30.10p 0
14/02/2024 30.10p 30.10p 30.10p 30.10p 0
13/02/2024 30.10p 30.10p 30.10p 30.10p 0
12/02/2024 30.10p 30.10p 30.10p 30.10p 0
09/02/2024 30.10p 30.10p 30.10p 30.10p 0
08/02/2024 30.10p 30.10p 30.10p 30.10p 0
07/02/2024 30.10p 30.10p 30.10p 30.10p 0
06/02/2024 30.10p 30.10p 30.10p 30.10p 0
05/02/2024 30.10p 30.10p 30.10p 30.10p 0
02/02/2024 30.10p 30.10p 30.10p 30.10p 0
01/02/2024 30.10p 30.10p 30.10p 30.10p 0
31/01/2024 30.10p 30.10p 30.10p 30.10p 0
30/01/2024 30.10p 30.10p 30.10p 30.10p 0
29/01/2024 30.10p 30.10p 30.10p 30.10p 0
26/01/2024 30.10p 30.10p 30.10p 30.10p 0
25/01/2024 30.10p 30.10p 30.10p 30.10p 0
24/01/2024 30.10p 30.10p 30.10p 30.10p 0
23/01/2024 30.10p 30.10p 30.10p 30.10p 0
22/01/2024 30.10p 30.10p 30.10p 30.10p 0
19/01/2024 30.10p 30.10p 30.10p 30.10p 0
18/01/2024 30.10p 30.10p 30.10p 30.10p 0
17/01/2024 30.10p 30.10p 29.60p 30.10p 39084
16/01/2024 30.10p 30.10p 30.10p 30.10p 0
15/01/2024 30.10p 30.10p 30.10p 30.10p 0
12/01/2024 30.10p 30.10p 30.10p 30.10p 0
11/01/2024 30.10p 30.10p 30.10p 30.10p 0
10/01/2024 30.10p 30.10p 30.10p 30.10p 0
09/01/2024 30.10p 30.10p 30.10p 30.10p 0
08/01/2024 30.10p 30.10p 30.10p 30.10p 0
05/01/2024 30.10p 30.10p 30.10p 30.10p 0
04/01/2024 30.10p 30.10p 30.10p 30.10p 0
03/01/2024 30.10p 30.10p 29.60p 30.10p 32818
02/01/2024 30.10p 30.10p 29.60p 30.10p 28204
29/12/2023 30.10p 30.10p 30.10p 30.10p 0
28/12/2023 30.10p 30.10p 30.10p 30.10p 0
27/12/2023 30.10p 30.10p 30.10p 30.10p 0
22/12/2023 30.10p 30.50p 30.10p 30.10p 13
21/12/2023 30.10p 30.10p 30.10p 30.10p 0
20/12/2023 30.10p 30.10p 30.10p 30.10p 0
19/12/2023 30.10p 30.10p 29.76p 30.10p 299981
18/12/2023 30.10p 30.10p 30.10p 30.10p 0
15/12/2023 30.10p 30.10p 30.10p 30.10p 0
14/12/2023 30.10p 30.10p 29.60p 30.10p 6080
13/12/2023 30.10p 30.10p 30.10p 30.10p 0
12/12/2023 30.10p 30.10p 30.10p 30.10p 0
11/12/2023 30.10p 30.10p 30.10p 30.10p 0
08/12/2023 30.10p 30.10p 30.10p 30.10p 0
07/12/2023 30.10p 30.10p 30.10p 30.10p 0
06/12/2023 30.10p 30.10p 30.10p 30.10p 0
05/12/2023 30.10p 30.10p 29.76p 30.10p 747245
04/12/2023 30.10p 30.60p 30.10p 30.10p 2858
01/12/2023 30.10p 30.10p 30.10p 30.10p 0
30/11/2023 30.10p 30.60p 29.60p 30.10p 5120
29/11/2023 30.10p 30.10p 29.60p 30.10p 15589
28/11/2023 30.10p 30.10p 29.60p 30.10p 5718
27/11/2023 30.10p 30.10p 30.10p 30.10p 0
24/11/2023 30.10p 30.10p 29.60p 30.10p 16602
23/11/2023 30.10p 30.10p 30.10p 30.10p 0
22/11/2023 30.50p 30.50p 30.10p 30.10p 0
21/11/2023 30.70p 30.70p 29.50p 30.50p 31250
20/11/2023 30.70p 30.70p 30.70p 30.70p 0
17/11/2023 30.70p 31.20p 30.70p 30.70p 5000
16/11/2023 30.70p 30.70p 30.20p 30.70p 1609
15/11/2023 30.70p 30.70p 30.70p 30.70p 0
14/11/2023 30.70p 30.70p 30.70p 30.70p 0
13/11/2023 30.70p 31.20p 30.70p 30.70p 6000
10/11/2023 30.70p 30.70p 30.70p 30.70p 0
09/11/2023 30.70p 30.70p 30.70p 30.70p 0
08/11/2023 30.70p 30.70p 30.70p 30.70p 0
07/11/2023 30.70p 30.70p 30.70p 30.70p 0
06/11/2023 30.70p 30.70p 30.70p 30.70p 0
03/11/2023 30.70p 30.70p 30.70p 30.70p 0
02/11/2023 31.50p 31.50p 30.70p 30.70p 0
01/11/2023 31.50p 31.50p 31.50p 31.50p 0
31/10/2023 31.50p 31.50p 31.50p 31.50p 0
30/10/2023 31.50p 31.50p 31.50p 31.50p 0
27/10/2023 31.50p 31.50p 31.50p 31.50p 0
26/10/2023 31.50p 31.50p 31.50p 31.50p 0
25/10/2023 31.50p 31.50p 31.50p 31.50p 0
24/10/2023 31.50p 31.50p 31.50p 31.50p 0
23/10/2023 31.50p 31.50p 31.50p 31.50p 0
20/10/2023 31.50p 31.50p 31.50p 31.50p 0
19/10/2023 31.50p 31.50p 31.16p 31.50p 1533365
18/10/2023 31.50p 31.50p 31.50p 31.50p 0
17/10/2023 31.50p 31.50p 31.50p 31.50p 0
16/10/2023 31.50p 31.50p 31.50p 31.50p 0
13/10/2023 31.50p 31.50p 31.00p 31.50p 10000
12/10/2023 31.50p 31.50p 31.00p 31.50p 4603
11/10/2023 31.50p 31.50p 31.50p 31.50p 0
10/10/2023 31.50p 31.50p 31.50p 31.50p 0
09/10/2023 31.50p 31.50p 31.50p 31.50p 0
06/10/2023 31.50p 31.50p 31.50p 31.50p 0
05/10/2023 31.50p 31.50p 31.50p 31.50p 0
04/10/2023 31.50p 31.50p 31.50p 31.50p 0
03/10/2023 31.50p 31.50p 31.50p 31.50p 0
02/10/2023 31.50p 31.50p 31.50p 31.50p 0
29/09/2023 31.50p 31.50p 31.50p 31.50p 0
28/09/2023 31.50p 31.50p 31.50p 31.50p 0
27/09/2023 31.50p 31.50p 31.50p 31.50p 0
26/09/2023 31.50p 31.50p 31.50p 31.50p 0
25/09/2023 31.50p 31.50p 31.50p 31.50p 0
22/09/2023 31.50p 31.50p 31.50p 31.50p 0
21/09/2023 31.50p 31.50p 31.50p 31.50p 0
20/09/2023 31.50p 31.50p 31.50p 31.50p 0
19/09/2023 31.50p 31.50p 31.50p 31.50p 0
18/09/2023 31.50p 31.50p 31.50p 31.50p 0
15/09/2023 31.50p 31.50p 31.50p 31.50p 0
14/09/2023 31.50p 31.50p 31.50p 31.50p 0
13/09/2023 31.50p 31.50p 31.50p 31.50p 0
12/09/2023 31.50p 31.50p 31.50p 31.50p 0
11/09/2023 31.50p 31.50p 31.50p 31.50p 0
08/09/2023 31.50p 31.50p 31.50p 31.50p 0
07/09/2023 31.50p 31.50p 31.50p 31.50p 0
06/09/2023 31.50p 31.50p 31.50p 31.50p 0
05/09/2023 31.50p 31.50p 31.50p 31.50p 0
04/09/2023 31.50p 31.50p 31.50p 31.50p 0
01/09/2023 31.50p 31.50p 31.50p 31.50p 0
31/08/2023 31.50p 31.50p 31.50p 31.50p 0
30/08/2023 31.50p 31.50p 31.00p 31.50p 12
29/08/2023 31.50p 31.50p 30.00p 31.50p 4713
25/08/2023 31.50p 31.50p 31.50p 31.50p 0
24/08/2023 31.50p 31.50p 31.50p 31.50p 0
23/08/2023 31.50p 31.50p 31.50p 31.50p 0
22/08/2023 31.50p 31.50p 31.50p 31.50p 0
21/08/2023 31.50p 31.50p 31.50p 31.50p 0
18/08/2023 31.50p 31.50p 31.50p 31.50p 0
17/08/2023 31.50p 31.50p 31.50p 31.50p 0
16/08/2023 31.50p 31.50p 31.50p 31.50p 0
15/08/2023 31.50p 31.50p 31.50p 31.50p 0
14/08/2023 31.50p 31.50p 31.50p 31.50p 0
11/08/2023 31.50p 31.50p 31.50p 31.50p 0
10/08/2023 31.50p 31.50p 31.50p 31.50p 0
09/08/2023 31.50p 31.50p 31.50p 31.50p 0
08/08/2023 31.50p 31.50p 31.50p 31.50p 0
07/08/2023 31.50p 31.50p 31.50p 31.50p 0
04/08/2023 31.50p 31.50p 31.50p 31.50p 0
03/08/2023 31.50p 31.50p 31.50p 31.50p 0
02/08/2023 31.50p 31.50p 31.50p 31.50p 0
01/08/2023 31.50p 31.50p 31.50p 31.50p 0
31/07/2023 31.50p 31.50p 31.50p 31.50p 0
28/07/2023 31.50p 31.50p 31.50p 31.50p 0
27/07/2023 31.50p 31.50p 31.50p 31.50p 0
26/07/2023 31.50p 31.50p 31.50p 31.50p 0
25/07/2023 31.50p 31.50p 31.50p 31.50p 0
24/07/2023 31.50p 31.50p 31.50p 31.50p 0
21/07/2023 31.50p 31.50p 31.50p 31.50p 0
20/07/2023 31.50p 31.50p 31.50p 31.50p 0
19/07/2023 31.50p 31.50p 31.50p 31.50p 0
18/07/2023 31.50p 31.50p 31.50p 31.50p 0
17/07/2023 31.50p 31.50p 31.50p 31.50p 0
14/07/2023 31.50p 31.50p 31.50p 31.50p 0
13/07/2023 31.50p 31.50p 31.50p 31.50p 0
12/07/2023 31.50p 31.50p 31.50p 31.50p 0
11/07/2023 31.50p 31.50p 31.50p 31.50p 0
10/07/2023 31.50p 31.50p 31.00p 31.50p 116
07/07/2023 31.50p 31.50p 31.50p 31.50p 0
06/07/2023 31.50p 31.50p 31.50p 31.50p 0
05/07/2023 31.50p 31.50p 31.50p 31.50p 0
04/07/2023 31.50p 31.50p 31.50p 31.50p 0
03/07/2023 31.50p 31.50p 31.50p 31.50p 0
30/06/2023 31.50p 31.50p 31.50p 31.50p 0
29/06/2023 31.50p 31.50p 31.50p 31.50p 0
28/06/2023 31.50p 31.50p 31.46p 31.50p 276658
27/06/2023 31.50p 31.50p 31.50p 31.50p 0
26/06/2023 31.50p 31.50p 31.50p 31.50p 0
23/06/2023 31.50p 31.50p 31.50p 31.50p 0
22/06/2023 31.50p 31.50p 31.50p 31.50p 0
21/06/2023 31.50p 31.50p 31.50p 31.50p 0
20/06/2023 31.50p 31.50p 31.50p 31.50p 0
19/06/2023 31.50p 31.50p 31.50p 31.50p 0
16/06/2023 31.50p 31.50p 31.00p 31.50p 10525
15/06/2023 31.50p 31.50p 31.00p 31.50p 10000
14/06/2023 31.50p 31.50p 31.50p 31.50p 0
13/06/2023 31.50p 31.50p 31.50p 31.50p 0
12/06/2023 31.50p 31.50p 31.00p 31.50p 32154
09/06/2023 31.50p 31.50p 31.00p 31.50p 5000
08/06/2023 31.50p 31.50p 31.00p 31.50p 117190
07/06/2023 31.50p 31.50p 31.50p 31.50p 0
06/06/2023 31.50p 31.50p 31.42p 31.50p 866473
05/06/2023 31.50p 31.50p 31.00p 31.50p 32467
02/06/2023 31.50p 31.50p 31.00p 31.50p 5338
01/06/2023 31.50p 31.50p 31.50p 31.50p 0
31/05/2023 31.50p 32.00p 31.00p 31.50p 51172
30/05/2023 31.50p 31.50p 31.50p 31.50p 0
26/05/2023 31.50p 31.50p 31.00p 31.50p 7552

*Close Price adjusted for both dividends and splits