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
30/07/2020 31.00p 31.00p 31.00p 31.00p 0
29/07/2020 31.00p 31.00p 31.00p 31.00p 0
28/07/2020 31.00p 31.00p 31.00p 31.00p 0
27/07/2020 31.00p 31.00p 29.00p 31.00p 5208
24/07/2020 31.00p 31.00p 28.00p 31.00p 8695
23/07/2020 31.00p 31.00p 31.00p 31.00p 0
22/07/2020 31.00p 31.00p 31.00p 31.00p 0
21/07/2020 31.00p 31.00p 31.00p 31.00p 0
20/07/2020 31.00p 31.00p 31.00p 31.00p 0
17/07/2020 31.00p 31.00p 29.50p 31.00p 8540
16/07/2020 31.00p 31.00p 29.50p 31.00p 4194
15/07/2020 31.00p 31.00p 31.00p 31.00p 0
14/07/2020 31.00p 31.00p 30.00p 31.00p 3093
13/07/2020 31.00p 31.00p 31.00p 31.00p 0
10/07/2020 31.00p 31.00p 31.00p 31.00p 0
09/07/2020 31.00p 31.00p 31.00p 31.00p 0
08/07/2020 31.00p 31.00p 31.00p 31.00p 0
07/07/2020 31.00p 31.00p 31.00p 31.00p 0
06/07/2020 31.00p 31.00p 31.00p 31.00p 0
03/07/2020 31.00p 31.00p 31.00p 31.00p 0
02/07/2020 31.00p 31.00p 31.00p 31.00p 0
01/07/2020 31.00p 31.00p 31.00p 31.00p 0
30/06/2020 31.00p 31.00p 31.00p 31.00p 0
29/06/2020 31.00p 31.00p 30.00p 31.00p 1186
26/06/2020 31.00p 31.00p 31.00p 31.00p 0
25/06/2020 31.00p 31.90p 31.00p 31.00p 6000
24/06/2020 31.00p 31.00p 31.00p 31.00p 0
23/06/2020 31.00p 31.00p 31.00p 31.00p 0
22/06/2020 31.00p 31.00p 31.00p 31.00p 0
19/06/2020 31.00p 31.00p 30.00p 31.00p 7117
18/06/2020 31.00p 31.00p 31.00p 31.00p 0
17/06/2020 31.00p 32.50p 31.00p 31.00p 0
16/06/2020 32.50p 32.50p 32.50p 32.50p 0
15/06/2020 32.50p 32.50p 30.00p 32.50p 20020
12/06/2020 32.50p 32.50p 32.50p 32.50p 0
11/06/2020 32.50p 32.50p 32.50p 32.50p 21777
10/06/2020 32.50p 32.50p 30.00p 32.50p 6000
09/06/2020 32.50p 32.50p 30.00p 32.50p 20000
08/06/2020 32.50p 32.50p 30.00p 32.50p 5000
05/06/2020 32.50p 32.50p 32.50p 32.50p 0
04/06/2020 32.50p 32.50p 32.50p 32.50p 0
03/06/2020 32.50p 32.50p 30.00p 32.50p 3067
02/06/2020 32.50p 32.50p 30.00p 32.50p 15625
01/06/2020 32.50p 32.50p 32.50p 32.50p 0
29/05/2020 32.50p 32.50p 32.50p 32.50p 0
28/05/2020 32.50p 32.50p 32.50p 32.50p 0
27/05/2020 32.50p 32.50p 32.50p 32.50p 67159
26/05/2020 32.50p 32.50p 32.50p 32.50p 0
25/05/2020 32.50p 32.50p 30.00p 32.50p 39234
22/05/2020 32.50p 32.50p 30.00p 32.50p 39234
21/05/2020 32.50p 32.50p 32.50p 32.50p 0
20/05/2020 32.50p 32.50p 32.50p 32.50p 0
19/05/2020 32.50p 32.50p 30.00p 32.50p 11
18/05/2020 32.50p 32.50p 32.50p 32.50p 0
15/05/2020 32.50p 32.50p 32.50p 32.50p 0
14/05/2020 32.50p 32.50p 32.50p 32.50p 0
13/05/2020 32.50p 32.50p 32.50p 32.50p 0
12/05/2020 32.50p 32.50p 32.50p 32.50p 0
11/05/2020 32.50p 32.50p 32.50p 32.50p 0
08/05/2020 32.50p 32.50p 32.50p 32.50p 0
07/05/2020 32.50p 32.50p 32.50p 32.50p 0
06/05/2020 32.50p 32.50p 32.50p 32.50p 25078
05/05/2020 32.50p 32.50p 32.50p 32.50p 0
04/05/2020 32.50p 32.50p 32.50p 32.50p 0
01/05/2020 32.50p 32.50p 32.50p 32.50p 0
30/04/2020 32.50p 32.50p 30.00p 32.50p 12552
29/04/2020 32.50p 32.50p 30.00p 32.50p 8500
28/04/2020 32.50p 32.50p 30.00p 32.50p 4270
27/04/2020 29.50p 32.50p 29.50p 32.50p 41508
24/04/2020 29.50p 29.50p 29.50p 29.50p 40625
23/04/2020 29.50p 29.50p 29.50p 29.50p 0
22/04/2020 29.50p 29.50p 29.50p 29.50p 0
21/04/2020 29.50p 29.50p 29.50p 29.50p 0
20/04/2020 29.50p 29.50p 29.50p 29.50p 0
17/04/2020 29.50p 29.50p 29.50p 29.50p 0
16/04/2020 29.50p 29.50p 29.50p 29.50p 0
15/04/2020 29.50p 29.50p 29.50p 29.50p 0
14/04/2020 29.50p 29.50p 29.50p 29.50p 0
13/04/2020 29.50p 29.50p 29.50p 29.50p 0
10/04/2020 29.50p 29.50p 29.50p 29.50p 0
09/04/2020 29.50p 29.50p 29.50p 29.50p 0
08/04/2020 29.50p 29.50p 29.50p 29.50p 0
07/04/2020 29.50p 29.50p 29.50p 29.50p 0
06/04/2020 29.50p 29.50p 29.50p 29.50p 0
03/04/2020 29.50p 29.50p 29.50p 29.50p 0
02/04/2020 29.50p 32.00p 29.50p 29.50p 423
01/04/2020 29.50p 32.00p 29.50p 29.50p 5
31/03/2020 29.50p 32.00p 29.50p 29.50p 115
30/03/2020 29.50p 29.50p 29.50p 29.50p 0
27/03/2020 29.50p 29.50p 29.50p 29.50p 0
26/03/2020 31.90p 31.90p 29.50p 29.50p 1500
25/03/2020 31.90p 31.90p 31.90p 31.90p 9471
24/03/2020 31.90p 31.90p 31.90p 31.90p 0
23/03/2020 31.90p 32.40p 31.90p 31.90p 763
20/03/2020 31.90p 31.90p 31.90p 31.90p 0
19/03/2020 31.90p 31.90p 31.90p 31.90p 0
18/03/2020 31.90p 31.90p 31.90p 31.90p 24399
17/03/2020 31.90p 31.90p 31.90p 31.90p 9604
16/03/2020 31.90p 31.90p 31.90p 31.90p 50000
13/03/2020 31.90p 31.90p 31.90p 31.90p 0
12/03/2020 31.90p 31.90p 31.90p 31.90p 41223
11/03/2020 31.90p 31.90p 31.40p 31.90p 10000
10/03/2020 31.90p 31.90p 31.40p 31.90p 7656
09/03/2020 31.90p 31.90p 31.90p 31.90p 0
06/03/2020 31.90p 31.90p 31.90p 31.90p 0
05/03/2020 31.90p 31.90p 31.40p 31.90p 24134
04/03/2020 32.90p 32.90p 32.40p 32.90p 3125
03/03/2020 32.90p 32.90p 32.40p 32.90p 20506
02/03/2020 32.90p 32.90p 32.40p 32.90p 3761
28/02/2020 32.90p 32.90p 32.40p 32.90p 6587
27/02/2020 32.90p 32.90p 32.40p 32.90p 10476
26/02/2020 32.90p 32.90p 32.40p 32.90p 13938
25/02/2020 32.90p 32.90p 32.90p 32.90p 39184
24/02/2020 32.90p 33.40p 32.90p 32.90p 740
21/02/2020 32.90p 32.90p 32.40p 32.90p 4654
20/02/2020 32.70p 32.90p 32.40p 32.90p 9174
19/02/2020 32.70p 32.70p 32.20p 32.70p 3558
18/02/2020 32.70p 32.70p 32.70p 32.70p 0
17/02/2020 32.70p 32.70p 32.70p 32.70p 0
14/02/2020 32.70p 32.70p 32.20p 32.70p 3176
13/02/2020 32.70p 32.70p 32.70p 32.70p 0
12/02/2020 32.70p 32.70p 32.70p 32.70p 0
11/02/2020 32.70p 32.70p 32.20p 32.70p 6186
10/02/2020 32.70p 32.70p 32.20p 32.70p 7632
07/02/2020 32.70p 32.70p 32.20p 32.70p 4000
06/02/2020 32.70p 32.70p 32.70p 32.70p 0
05/02/2020 32.70p 32.70p 32.20p 32.70p 5567
04/02/2020 32.70p 32.70p 32.70p 32.70p 0
03/02/2020 32.70p 32.70p 32.20p 32.70p 3144
31/01/2020 32.70p 32.70p 32.70p 32.70p 31574
30/01/2020 32.70p 32.70p 32.70p 32.70p 51211
29/01/2020 32.70p 32.70p 32.70p 32.70p 0
28/01/2020 32.70p 32.70p 32.20p 32.70p 5000
27/01/2020 32.70p 32.70p 32.70p 32.70p 0
24/01/2020 32.70p 32.70p 32.20p 32.70p 3913
23/01/2020 32.70p 32.70p 32.70p 32.70p 0
22/01/2020 32.70p 33.20p 32.70p 32.70p 744
21/01/2020 32.70p 33.20p 32.20p 32.70p 5096
20/01/2020 32.70p 32.70p 32.20p 32.70p 3599
17/01/2020 32.70p 32.70p 32.20p 32.70p 9122
16/01/2020 32.70p 32.70p 32.70p 32.70p 0
15/01/2020 32.70p 32.70p 32.20p 32.70p 10000
14/01/2020 32.70p 32.70p 32.70p 32.70p 0
13/01/2020 32.70p 32.70p 32.70p 32.70p 0
10/01/2020 32.70p 32.70p 32.70p 32.70p 0
09/01/2020 32.70p 32.70p 32.70p 32.70p 0
08/01/2020 32.70p 32.70p 32.70p 32.70p 50000
07/01/2020 32.70p 32.70p 32.20p 32.70p 5192
06/01/2020 32.70p 32.70p 32.70p 32.70p 0
03/01/2020 32.70p 32.70p 32.20p 32.70p 1234
02/01/2020 32.70p 32.70p 32.70p 32.70p 0
01/01/2020 32.70p 32.70p 32.70p 32.70p 0
31/12/2019 32.70p 32.70p 32.70p 32.70p 0
30/12/2019 32.70p 32.70p 32.70p 32.70p 19494
27/12/2019 32.70p 32.70p 32.70p 32.70p 0
26/12/2019 32.70p 32.70p 32.70p 32.70p 0
25/12/2019 32.70p 32.70p 32.70p 32.70p 0
24/12/2019 32.70p 32.70p 32.70p 32.70p 0
23/12/2019 32.70p 33.20p 32.70p 32.70p 744
20/12/2019 32.70p 32.70p 32.70p 32.70p 0
19/12/2019 32.70p 33.20p 32.70p 32.70p 596
18/12/2019 32.70p 32.70p 32.70p 32.70p 0
17/12/2019 32.70p 32.70p 32.20p 32.70p 38666
16/12/2019 32.70p 32.70p 32.70p 32.70p 25562
13/12/2019 32.70p 32.70p 32.20p 32.70p 11299
12/12/2019 32.70p 32.70p 32.20p 32.70p 6896
11/12/2019 32.70p 32.70p 32.20p 32.70p 3148
10/12/2019 32.70p 32.70p 32.20p 32.70p 7262
09/12/2019 32.70p 32.70p 32.20p 32.70p 25711
06/12/2019 32.70p 32.70p 32.70p 32.70p 0
05/12/2019 32.70p 32.70p 32.20p 32.70p 7117
04/12/2019 32.70p 32.70p 32.20p 32.70p 36925
03/12/2019 32.70p 33.20p 32.20p 32.70p 13614
02/12/2019 32.70p 33.20p 32.20p 32.70p 8514
29/11/2019 32.70p 33.20p 32.20p 32.70p 20450
28/11/2019 32.70p 32.70p 32.20p 32.70p 6269
27/11/2019 32.70p 32.70p 32.20p 32.70p 1791
26/11/2019 32.70p 33.20p 32.20p 32.70p 20011
25/11/2019 32.70p 32.70p 32.70p 32.70p 30000
22/11/2019 32.70p 32.70p 32.70p 32.70p 0
21/11/2019 32.70p 33.20p 32.70p 32.70p 6607
20/11/2019 32.70p 32.70p 32.70p 32.70p 0
19/11/2019 32.70p 32.70p 32.70p 32.70p 0
18/11/2019 32.70p 32.70p 32.20p 32.70p 5208
15/11/2019 32.70p 32.70p 32.20p 32.70p 4958
14/11/2019 32.70p 32.70p 32.20p 32.70p 10000
13/11/2019 32.70p 32.70p 32.20p 32.70p 10000
12/11/2019 32.70p 32.70p 32.70p 32.70p 0
11/11/2019 32.70p 32.70p 32.20p 32.70p 15658
08/11/2019 32.70p 32.70p 32.70p 32.70p 0
07/11/2019 32.70p 32.70p 32.70p 32.70p 0
06/11/2019 32.70p 32.70p 32.70p 32.70p 0
05/11/2019 32.70p 32.70p 32.70p 32.70p 23053
04/11/2019 32.70p 32.70p 32.70p 32.70p 0
01/11/2019 32.70p 32.70p 32.20p 32.70p 12296
31/10/2019 32.70p 32.70p 32.20p 32.70p 1130
30/10/2019 33.70p 33.70p 33.20p 33.70p 5112
29/10/2019 33.70p 33.70p 33.70p 33.70p 0
28/10/2019 33.70p 33.70p 33.20p 33.70p 4580
25/10/2019 33.70p 33.70p 33.70p 33.70p 0

*Close Price adjusted for both dividends and splits