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
07/05/2021 29.40p 29.40p 28.40p 29.40p 2372
06/05/2021 29.40p 29.40p 29.40p 29.40p 0
05/05/2021 29.40p 29.40p 29.40p 29.40p 0
04/05/2021 29.40p 29.40p 28.20p 29.40p 67784
03/05/2021 29.40p 29.40p 29.40p 29.40p 0
30/04/2021 29.40p 29.40p 29.40p 29.40p 0
29/04/2021 29.40p 29.40p 29.40p 29.40p 0
28/04/2021 29.40p 29.40p 29.40p 29.40p 0
27/04/2021 29.40p 29.40p 29.40p 29.40p 0
26/04/2021 29.40p 29.40p 28.40p 29.40p 3333
23/04/2021 29.40p 29.40p 28.40p 29.40p 5208
22/04/2021 29.40p 29.40p 28.20p 29.40p 101857
21/04/2021 29.40p 29.40p 28.40p 29.40p 20967
20/04/2021 29.40p 29.40p 29.40p 29.40p 0
19/04/2021 29.40p 29.40p 29.40p 29.40p 0
16/04/2021 29.40p 29.40p 29.40p 29.40p 0
15/04/2021 29.40p 29.40p 28.40p 29.40p 46813
14/04/2021 29.40p 29.40p 29.40p 29.40p 0
13/04/2021 29.40p 29.40p 28.40p 29.40p 1800
12/04/2021 29.40p 29.40p 28.54p 29.40p 64789
09/04/2021 29.40p 29.40p 28.40p 29.40p 51555
08/04/2021 29.40p 29.40p 28.40p 29.40p 5644
07/04/2021 29.40p 29.40p 28.40p 29.40p 24913
06/04/2021 29.40p 29.40p 28.40p 29.40p 10208
05/04/2021 29.40p 29.98p 28.40p 29.40p 49140
02/04/2021 29.40p 29.98p 28.40p 29.40p 49140
01/04/2021 29.40p 29.98p 28.40p 29.40p 90806
31/03/2021 29.40p 30.40p 28.40p 29.40p 16762
30/03/2021 29.40p 29.40p 29.40p 29.40p 25723
29/03/2021 29.40p 29.40p 28.40p 29.40p 26407
26/03/2021 29.40p 29.40p 28.40p 29.40p 26522
25/03/2021 29.40p 29.40p 28.40p 29.40p 25003
24/03/2021 29.40p 29.40p 29.40p 29.40p 0
23/03/2021 29.40p 29.40p 28.40p 29.40p 3125
22/03/2021 29.40p 29.40p 28.40p 29.40p 3000
19/03/2021 29.40p 29.40p 29.40p 29.40p 0
18/03/2021 29.40p 29.40p 29.40p 29.40p 50000
17/03/2021 29.40p 29.40p 29.40p 29.40p 0
16/03/2021 29.40p 29.40p 29.40p 29.40p 0
15/03/2021 29.40p 29.40p 29.40p 29.40p 50000
12/03/2021 29.40p 29.40p 29.40p 29.40p 0
11/03/2021 29.40p 29.40p 28.40p 29.40p 5156
10/03/2021 29.40p 29.40p 28.40p 29.40p 3125
09/03/2021 29.40p 29.40p 29.40p 29.40p 50000
08/03/2021 29.40p 29.40p 28.40p 29.40p 39292
05/03/2021 29.20p 29.40p 29.00p 29.40p 13415
04/03/2021 29.20p 29.60p 29.20p 29.20p 0
03/03/2021 29.60p 29.60p 29.60p 29.60p 0
02/03/2021 29.60p 29.60p 28.60p 29.60p 7656
01/03/2021 29.60p 29.60p 29.60p 29.60p 32154
26/02/2021 29.60p 29.60p 29.60p 29.60p 0
25/02/2021 29.60p 29.60p 28.60p 29.60p 2713
24/02/2021 29.60p 30.35p 29.60p 29.60p 1604
23/02/2021 29.60p 29.60p 29.00p 29.60p 222334
22/02/2021 29.60p 29.60p 28.60p 29.60p 4823
19/02/2021 29.60p 30.60p 28.60p 29.60p 3394
18/02/2021 29.60p 29.60p 28.00p 29.60p 25478
17/02/2021 29.60p 29.60p 29.60p 29.60p 0
16/02/2021 29.60p 29.60p 27.50p 29.60p 2683
15/02/2021 29.00p 29.60p 29.00p 29.60p 0
12/02/2021 29.00p 29.00p 27.50p 29.00p 4600
11/02/2021 29.00p 29.00p 26.50p 29.00p 31029
10/02/2021 29.00p 29.00p 29.00p 29.00p 0
09/02/2021 29.00p 29.00p 29.00p 29.00p 0
08/02/2021 29.00p 29.00p 29.00p 29.00p 50000
05/02/2021 29.00p 29.00p 29.00p 29.00p 0
04/02/2021 29.00p 29.75p 29.00p 29.00p 2240
03/02/2021 29.00p 29.00p 27.00p 29.00p 10000
02/02/2021 29.00p 29.00p 29.00p 29.00p 45000
01/02/2021 29.00p 29.75p 27.00p 29.00p 18691
29/01/2021 29.00p 29.00p 27.00p 29.00p 5527
28/01/2021 29.00p 29.00p 27.00p 29.00p 9099
27/01/2021 29.00p 29.00p 27.00p 29.00p 4500
26/01/2021 29.00p 29.00p 29.00p 29.00p 0
25/01/2021 29.00p 29.00p 29.00p 29.00p 0
22/01/2021 29.00p 29.00p 29.00p 29.00p 0
21/01/2021 29.00p 29.00p 29.00p 29.00p 0
20/01/2021 29.00p 29.00p 29.00p 29.00p 0
19/01/2021 29.00p 29.00p 29.00p 29.00p 0
18/01/2021 29.00p 29.00p 29.00p 29.00p 0
15/01/2021 29.00p 29.00p 29.00p 29.00p 43750
14/01/2021 29.00p 29.00p 28.00p 29.00p 881
13/01/2021 29.00p 29.00p 28.00p 29.00p 1160
12/01/2021 29.00p 29.00p 29.00p 29.00p 0
11/01/2021 29.20p 29.20p 29.00p 29.00p 0
08/01/2021 29.20p 29.20p 28.00p 29.20p 10000
07/01/2021 29.20p 29.20p 29.20p 29.20p 0
06/01/2021 29.20p 29.20p 29.20p 29.20p 0
05/01/2021 29.20p 29.20p 29.20p 29.20p 0
04/01/2021 29.20p 29.20p 28.00p 29.20p 30864
01/01/2021 29.20p 29.20p 28.00p 29.20p 19345
31/12/2020 29.20p 29.20p 28.00p 29.20p 19345
30/12/2020 29.20p 29.20p 29.20p 29.20p 0
29/12/2020 29.20p 29.20p 28.00p 29.20p 4194
28/12/2020 29.20p 29.20p 29.20p 29.20p 0
25/12/2020 29.20p 29.20p 29.20p 29.20p 0
24/12/2020 29.20p 29.20p 29.20p 29.20p 0
23/12/2020 29.20p 29.20p 29.20p 29.20p 0
22/12/2020 29.20p 29.20p 28.20p 29.20p 1
21/12/2020 29.20p 29.20p 28.00p 29.20p 4254
18/12/2020 29.20p 29.20p 29.20p 29.20p 35000
17/12/2020 29.20p 29.20p 29.20p 29.20p 0
16/12/2020 29.20p 29.20p 29.20p 29.20p 0
15/12/2020 29.20p 29.20p 28.69p 29.20p 47280
14/12/2020 29.20p 29.20p 29.20p 29.20p 0
11/12/2020 29.20p 29.20p 29.20p 29.20p 0
10/12/2020 29.20p 29.20p 28.20p 29.20p 14131
09/12/2020 29.20p 29.20p 29.20p 29.20p 0
08/12/2020 29.20p 29.20p 28.20p 29.20p 8594
07/12/2020 29.20p 29.20p 29.20p 29.20p 69406
04/12/2020 29.20p 29.20p 29.20p 29.20p 0
03/12/2020 29.40p 29.40p 28.00p 29.20p 9185
02/12/2020 29.40p 29.40p 28.20p 29.40p 18750
01/12/2020 29.40p 30.15p 28.40p 29.40p 7968
30/11/2020 29.40p 30.15p 29.40p 29.40p 102
27/11/2020 29.40p 29.40p 29.40p 29.40p 0
26/11/2020 29.20p 29.40p 29.20p 29.40p 69523
25/11/2020 29.20p 29.20p 29.20p 29.20p 0
24/11/2020 29.20p 29.20p 29.20p 29.20p 0
23/11/2020 29.20p 29.20p 28.20p 29.20p 15933
20/11/2020 29.20p 29.20p 29.20p 29.20p 0
19/11/2020 29.20p 29.20p 28.20p 29.20p 3067
18/11/2020 29.20p 29.20p 28.20p 29.20p 2713
17/11/2020 29.20p 29.20p 28.00p 29.20p 22061
16/11/2020 29.20p 29.20p 28.51p 29.20p 48414
13/11/2020 29.20p 29.20p 29.20p 29.20p 0
12/11/2020 29.20p 29.20p 29.20p 29.20p 0
10/11/2020 29.20p 29.20p 29.20p 29.20p 0
09/11/2020 29.20p 29.20p 29.20p 29.20p 0
06/11/2020 29.20p 29.20p 29.20p 29.20p 0
05/11/2020 29.40p 29.40p 28.40p 29.20p 17500
04/11/2020 30.00p 30.00p 28.00p 30.00p 17271
03/11/2020 30.00p 30.75p 30.00p 30.00p 908
02/11/2020 30.00p 30.75p 28.00p 30.00p 12385
30/10/2020 30.00p 30.75p 28.00p 30.00p 20131
29/10/2020 30.00p 30.00p 30.00p 30.00p 0
28/10/2020 30.00p 30.00p 30.00p 30.00p 0
27/10/2020 30.00p 30.00p 29.00p 30.00p 1208
26/10/2020 30.00p 30.00p 30.00p 30.00p 0
23/10/2020 30.00p 30.00p 28.00p 30.00p 2350
22/10/2020 30.00p 30.00p 30.00p 30.00p 0
21/10/2020 30.00p 30.00p 29.00p 30.00p 10676
20/10/2020 30.00p 30.00p 28.00p 30.00p 3125
19/10/2020 30.00p 30.00p 28.00p 30.00p 11458
16/10/2020 30.00p 30.00p 29.00p 30.00p 5234
15/10/2020 30.00p 30.00p 29.00p 30.00p 3125
14/10/2020 30.00p 30.00p 29.00p 30.00p 3750
13/10/2020 30.00p 30.00p 29.29p 30.00p 93943
12/10/2020 30.00p 30.00p 29.00p 30.00p 9375
09/10/2020 30.00p 30.00p 30.00p 30.00p 0
08/10/2020 30.00p 30.75p 30.00p 30.00p 15000
07/10/2020 32.00p 32.00p 32.00p 32.00p 0
06/10/2020 32.00p 32.00p 32.00p 32.00p 26123
05/10/2020 32.00p 32.75p 32.00p 32.00p 70
02/10/2020 32.00p 32.00p 32.00p 32.00p 0
01/10/2020 32.00p 32.00p 30.00p 32.00p 23020
30/09/2020 32.00p 32.75p 30.00p 32.00p 21202
29/09/2020 32.00p 32.00p 30.00p 32.00p 8741
28/09/2020 32.00p 32.00p 30.00p 32.00p 18552
25/09/2020 32.00p 32.00p 31.00p 32.00p 4212
24/09/2020 31.00p 32.00p 31.00p 32.00p 0
23/09/2020 31.00p 31.00p 28.50p 31.00p 24803
22/09/2020 31.00p 31.00p 29.00p 31.00p 7117
21/09/2020 31.00p 31.00p 31.00p 31.00p 0
18/09/2020 31.00p 31.00p 29.00p 31.00p 5442
17/09/2020 31.00p 31.00p 31.00p 31.00p 0
16/09/2020 31.00p 31.00p 31.00p 31.00p 0
15/09/2020 31.00p 31.00p 31.00p 31.00p 0
14/09/2020 31.00p 31.00p 29.00p 31.00p 8509
11/09/2020 31.00p 31.00p 30.00p 31.00p 7143
10/09/2020 31.00p 31.00p 29.00p 31.00p 16738
09/09/2020 31.00p 31.00p 29.00p 31.00p 7359
08/09/2020 31.00p 31.00p 29.00p 31.00p 7544
07/09/2020 31.00p 31.00p 31.00p 31.00p 0
04/09/2020 31.00p 31.00p 31.00p 31.00p 0
03/09/2020 31.00p 31.00p 31.00p 31.00p 31160
02/09/2020 31.00p 31.50p 30.00p 31.00p 4000
01/09/2020 31.00p 31.00p 31.00p 31.00p 0
31/08/2020 31.00p 31.00p 31.00p 31.00p 0
28/08/2020 31.00p 31.00p 31.00p 31.00p 0
27/08/2020 31.00p 31.00p 31.00p 31.00p 0
26/08/2020 31.00p 31.00p 29.00p 31.00p 13558
25/08/2020 31.00p 31.00p 31.00p 31.00p 0
24/08/2020 31.00p 31.00p 31.00p 31.00p 0
21/08/2020 31.00p 31.00p 31.00p 31.00p 50000
20/08/2020 31.00p 31.00p 31.00p 31.00p 0
19/08/2020 31.00p 31.00p 28.00p 31.00p 12500
18/08/2020 31.00p 31.00p 31.00p 31.00p 0
17/08/2020 31.00p 31.00p 31.00p 31.00p 0
14/08/2020 31.00p 31.00p 31.00p 31.00p 0
13/08/2020 31.00p 31.00p 31.00p 31.00p 0
12/08/2020 31.00p 31.00p 31.00p 31.00p 0
11/08/2020 31.00p 31.00p 31.00p 31.00p 0
10/08/2020 31.00p 31.00p 30.00p 31.00p 780
07/08/2020 31.00p 31.00p 31.00p 31.00p 0
06/08/2020 31.00p 31.00p 31.00p 31.00p 0
05/08/2020 31.00p 31.00p 31.00p 31.00p 0
04/08/2020 31.00p 31.00p 31.00p 31.00p 0
03/08/2020 31.00p 31.00p 28.00p 31.00p 10258
31/07/2020 31.00p 31.00p 31.00p 31.00p 0

*Close Price adjusted for both dividends and splits