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
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
13/07/2022 32.10p 32.10p 32.10p 32.10p 0
12/07/2022 32.10p 32.10p 31.60p 32.10p 5000
11/07/2022 32.10p 32.10p 32.10p 32.10p 0
08/07/2022 32.10p 32.10p 32.10p 32.10p 0
07/07/2022 32.10p 32.10p 32.10p 32.10p 0
06/07/2022 32.10p 32.60p 32.10p 32.10p 5000
05/07/2022 32.10p 32.10p 32.10p 32.10p 0
04/07/2022 32.10p 32.10p 32.10p 32.10p 0
01/07/2022 32.10p 32.10p 32.10p 32.10p 0
30/06/2022 32.10p 32.10p 32.10p 32.10p 0
29/06/2022 32.10p 32.10p 31.70p 32.10p 321370
28/06/2022 32.10p 32.10p 32.10p 32.10p 0
27/06/2022 32.10p 32.10p 32.10p 32.10p 0
24/06/2022 32.10p 32.10p 32.10p 32.10p 0
23/06/2022 32.10p 32.10p 31.60p 32.10p 25527
22/06/2022 32.10p 32.10p 32.10p 32.10p 0
21/06/2022 32.10p 32.10p 32.10p 32.10p 0
20/06/2022 32.10p 32.10p 32.10p 32.10p 0
17/06/2022 32.10p 32.10p 31.60p 32.10p 38608
16/06/2022 32.10p 32.23p 31.60p 32.10p 9606
15/06/2022 32.10p 32.10p 32.10p 32.10p 0
14/06/2022 32.10p 32.10p 32.10p 32.10p 0
13/06/2022 32.10p 32.10p 32.10p 32.10p 0
10/06/2022 32.10p 32.10p 32.10p 32.10p 0
09/06/2022 32.10p 32.10p 31.60p 32.10p 19345
08/06/2022 32.10p 32.10p 31.60p 32.10p 8223
07/06/2022 32.10p 32.10p 31.60p 32.10p 2165
06/06/2022 32.10p 32.10p 31.60p 32.10p 25366
03/06/2022 32.10p 32.10p 32.10p 32.10p 0
02/06/2022 32.10p 32.10p 32.10p 32.10p 0
01/06/2022 32.10p 32.10p 32.10p 32.10p 0
31/05/2022 32.10p 32.10p 32.10p 32.10p 0
30/05/2022 32.10p 32.10p 32.10p 32.10p 0
27/05/2022 32.10p 32.10p 32.10p 32.10p 0
26/05/2022 32.10p 32.10p 31.60p 32.10p 14609
25/05/2022 32.10p 32.10p 32.10p 32.10p 0
24/05/2022 32.10p 32.10p 31.60p 32.10p 10000
23/05/2022 32.10p 32.10p 32.10p 32.10p 0
20/05/2022 32.10p 32.10p 31.70p 32.10p 678737
19/05/2022 32.10p 32.10p 32.10p 32.10p 0
18/05/2022 32.10p 32.10p 31.60p 32.10p 24114
17/05/2022 31.40p 32.10p 31.40p 32.10p 6871
16/05/2022 31.40p 31.40p 31.40p 31.40p 0
13/05/2022 31.40p 31.40p 31.40p 31.40p 0
12/05/2022 31.40p 31.40p 30.60p 31.40p 3614
11/05/2022 31.40p 31.40p 30.40p 31.40p 45989
10/05/2022 31.40p 31.40p 31.40p 31.40p 0
09/05/2022 31.40p 31.40p 31.40p 31.40p 0
06/05/2022 31.40p 31.40p 31.40p 31.40p 0
05/05/2022 31.40p 31.40p 31.40p 31.40p 0
04/05/2022 31.40p 31.40p 31.40p 31.40p 0
03/05/2022 31.40p 31.40p 31.40p 31.40p 0
02/05/2022 31.40p 31.40p 31.40p 31.40p 0
29/04/2022 31.40p 31.40p 31.40p 31.40p 0
28/04/2022 31.40p 31.40p 31.40p 31.40p 0
27/04/2022 31.40p 31.40p 31.40p 31.40p 0
26/04/2022 31.40p 31.40p 31.40p 31.40p 0
25/04/2022 31.40p 31.40p 31.40p 31.40p 0
22/04/2022 31.40p 31.40p 31.40p 31.40p 0
21/04/2022 31.40p 31.40p 31.40p 31.40p 0
20/04/2022 31.40p 31.40p 31.40p 31.40p 0
19/04/2022 31.40p 31.40p 31.40p 31.40p 0
18/04/2022 31.40p 31.40p 31.40p 31.40p 0
15/04/2022 31.40p 31.40p 31.40p 31.40p 0
14/04/2022 31.40p 31.40p 31.40p 31.40p 0
13/04/2022 31.40p 31.40p 31.40p 31.40p 0
12/04/2022 31.40p 31.40p 31.40p 31.40p 0
11/04/2022 31.40p 31.40p 31.40p 31.40p 0
08/04/2022 31.40p 31.40p 30.60p 31.40p 46445
07/04/2022 31.40p 31.40p 30.96p 31.40p 247157
06/04/2022 31.40p 31.40p 30.60p 31.40p 7687
05/04/2022 31.40p 31.40p 31.40p 31.40p 0
04/04/2022 31.40p 32.00p 30.96p 31.40p 11169
01/04/2022 31.40p 31.40p 30.60p 31.40p 9375
31/03/2022 31.40p 32.00p 31.40p 31.40p 110
30/03/2022 31.40p 31.40p 30.60p 31.40p 24045
29/03/2022 31.40p 31.40p 31.40p 31.40p 0
28/03/2022 31.40p 31.40p 31.40p 31.40p 0
25/03/2022 31.40p 31.40p 31.40p 31.40p 0
24/03/2022 31.40p 31.40p 31.40p 31.40p 0
23/03/2022 31.40p 31.40p 31.40p 31.40p 0
22/03/2022 31.40p 31.40p 31.40p 31.40p 0
21/03/2022 31.40p 31.40p 31.40p 31.40p 0
18/03/2022 31.40p 31.40p 31.40p 31.40p 0
17/03/2022 31.40p 31.40p 31.40p 31.40p 0
16/03/2022 31.40p 31.40p 31.40p 31.40p 0
15/03/2022 31.40p 31.40p 31.40p 31.40p 0
14/03/2022 31.40p 31.40p 31.40p 31.40p 0
11/03/2022 31.40p 31.40p 31.40p 31.40p 0
10/03/2022 31.40p 31.40p 30.60p 31.40p 455697
09/03/2022 32.20p 32.20p 31.40p 32.20p 50177
08/03/2022 32.20p 32.20p 31.40p 32.20p 19555
07/03/2022 32.20p 32.20p 32.20p 32.20p 0
04/03/2022 32.20p 32.20p 32.20p 32.20p 0
03/03/2022 32.20p 32.20p 31.40p 32.20p 14234
02/03/2022 32.20p 32.20p 32.20p 32.20p 0
01/03/2022 32.20p 32.20p 32.20p 32.20p 0
28/02/2022 32.20p 32.20p 31.40p 32.20p 3000
25/02/2022 32.20p 32.20p 32.20p 32.20p 0
24/02/2022 32.20p 32.20p 31.20p 32.20p 19014
23/02/2022 32.20p 32.20p 31.40p 32.20p 8509
22/02/2022 32.20p 32.20p 32.20p 32.20p 0
21/02/2022 32.20p 32.20p 31.40p 32.20p 2409
18/02/2022 32.20p 32.20p 32.20p 32.20p 0
17/02/2022 32.20p 32.20p 31.40p 32.20p 10000
16/02/2022 32.20p 32.20p 31.40p 32.20p 22991
15/02/2022 32.20p 32.20p 31.40p 32.20p 40578
14/02/2022 32.20p 32.20p 31.40p 32.20p 13146
11/02/2022 31.60p 32.50p 31.40p 32.20p 12868
10/02/2022 31.60p 31.60p 30.80p 31.60p 15673
09/02/2022 31.60p 31.60p 30.60p 31.60p 32573
08/02/2022 31.60p 31.60p 30.60p 31.60p 113387
07/02/2022 31.60p 31.60p 31.60p 31.60p 0
04/02/2022 31.60p 31.60p 30.80p 31.60p 3669
03/02/2022 31.60p 31.60p 30.80p 31.60p 50201
02/02/2022 31.60p 31.60p 30.80p 31.60p 30857
01/02/2022 31.60p 31.60p 30.80p 31.60p 22928
31/01/2022 31.60p 31.60p 30.80p 31.60p 49406
28/01/2022 31.60p 31.60p 31.60p 31.60p 0
27/01/2022 31.60p 31.60p 31.60p 31.60p 0
26/01/2022 31.60p 31.60p 30.80p 31.60p 8509
25/01/2022 31.80p 31.80p 30.80p 31.60p 26699
24/01/2022 31.80p 31.80p 31.00p 31.80p 9114
21/01/2022 31.80p 31.80p 31.00p 31.80p 9606
20/01/2022 31.80p 31.80p 31.00p 31.80p 14000
19/01/2022 31.80p 31.80p 31.80p 31.80p 0
18/01/2022 31.80p 31.80p 31.00p 31.80p 4
17/01/2022 31.80p 31.80p 31.00p 31.80p 4270
14/01/2022 31.80p 31.80p 31.80p 31.80p 0
13/01/2022 31.80p 31.80p 31.00p 31.80p 13569
12/01/2022 31.80p 31.80p 31.80p 31.80p 0
10/01/2022 31.80p 31.80p 31.00p 31.80p 27396
07/01/2022 31.80p 32.60p 31.80p 31.80p 12000
06/01/2022 31.80p 31.80p 31.00p 31.80p 37321
05/01/2022 31.80p 31.80p 31.00p 31.80p 90
04/01/2022 31.80p 31.80p 31.00p 31.80p 27801
03/01/2022 31.80p 31.80p 31.80p 31.80p 0
31/12/2021 31.80p 31.80p 31.80p 31.80p 0
30/12/2021 31.80p 31.80p 31.80p 31.80p 0
29/12/2021 31.80p 31.80p 31.00p 31.80p 10610
28/12/2021 31.80p 31.80p 31.80p 31.80p 0
27/12/2021 31.80p 31.80p 31.80p 31.80p 0
24/12/2021 31.80p 31.80p 31.80p 31.80p 0
23/12/2021 31.80p 31.80p 31.80p 31.80p 0
22/12/2021 31.80p 31.80p 31.80p 31.80p 0
21/12/2021 31.80p 31.80p 31.80p 31.80p 0
20/12/2021 31.80p 32.50p 30.50p 31.80p 37814
17/12/2021 31.80p 31.80p 31.00p 31.80p 1604
16/12/2021 31.80p 31.80p 31.27p 31.80p 182613
15/12/2021 31.80p 31.80p 31.80p 31.80p 0
14/12/2021 31.80p 31.80p 31.80p 31.80p 0
13/12/2021 31.80p 32.44p 31.80p 31.80p 3000
10/12/2021 31.80p 31.80p 31.00p 31.80p 13523
09/12/2021 31.80p 31.80p 31.80p 31.80p 30000
08/12/2021 31.80p 31.80p 31.00p 31.80p 24395
07/12/2021 31.80p 31.80p 31.80p 31.80p 0
06/12/2021 31.80p 31.80p 31.00p 31.80p 40000
03/12/2021 31.80p 31.80p 31.80p 31.80p 0
02/12/2021 31.80p 32.44p 31.80p 31.80p 4273
01/12/2021 31.80p 31.80p 31.00p 31.80p 50000
30/11/2021 31.80p 32.44p 31.80p 31.80p 285
29/11/2021 31.80p 32.44p 31.80p 31.80p 21440
26/11/2021 31.80p 31.80p 31.00p 31.80p 10000
25/11/2021 31.80p 31.80p 31.00p 31.80p 21145
24/11/2021 31.80p 31.80p 31.00p 31.80p 9375
23/11/2021 31.80p 31.80p 31.80p 31.80p 0
22/11/2021 31.80p 31.80p 31.80p 31.80p 0
19/11/2021 31.80p 31.80p 31.00p 31.80p 10145
18/11/2021 31.80p 31.80p 31.00p 31.80p 9634
17/11/2021 31.80p 31.80p 31.80p 31.80p 0
16/11/2021 31.80p 31.80p 31.27p 31.80p 62700
15/11/2021 31.80p 31.80p 31.00p 31.80p 35900
12/11/2021 31.80p 31.80p 31.80p 31.80p 0
11/11/2021 31.80p 31.80p 31.00p 31.80p 8258
10/11/2021 31.80p 31.80p 31.80p 31.80p 0
09/11/2021 31.20p 31.80p 30.40p 31.80p 16783
08/11/2021 31.20p 31.84p 30.40p 31.20p 23228

*Close Price adjusted for both dividends and splits