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
05/11/2021 31.20p 31.20p 30.20p 31.20p 64662
04/11/2021 31.20p 31.20p 30.40p 31.20p 3000
03/11/2021 33.20p 33.84p 33.00p 33.20p 105380
02/11/2021 33.20p 33.84p 33.20p 33.20p 2736
01/11/2021 33.20p 33.84p 33.20p 33.20p 7800
29/10/2021 33.20p 33.84p 33.20p 33.20p 800
28/10/2021 33.20p 33.84p 32.40p 33.20p 14745
27/10/2021 33.20p 33.20p 33.20p 33.20p 0
26/10/2021 33.20p 33.20p 32.40p 33.20p 49513
25/10/2021 33.20p 33.20p 33.20p 33.20p 0
22/10/2021 33.20p 33.20p 33.20p 33.20p 0
21/10/2021 33.20p 33.84p 33.20p 33.20p 5750
20/10/2021 33.20p 33.20p 32.40p 33.20p 3800
19/10/2021 33.20p 33.20p 33.20p 33.20p 0
18/10/2021 33.20p 33.20p 32.40p 33.20p 21810
15/10/2021 33.20p 33.20p 32.40p 33.20p 457341
14/10/2021 33.20p 33.84p 33.20p 33.20p 2000
13/10/2021 33.20p 33.20p 33.20p 33.20p 0
12/10/2021 33.20p 33.20p 32.40p 33.20p 26666
11/10/2021 33.20p 33.84p 32.40p 33.20p 11470
08/10/2021 33.20p 33.84p 32.40p 33.20p 59822
07/10/2021 33.20p 33.84p 33.20p 33.20p 16232
06/10/2021 33.20p 33.20p 32.40p 33.20p 33824
05/10/2021 33.20p 33.20p 33.20p 33.20p 0
04/10/2021 33.20p 33.20p 32.40p 33.20p 15673
01/10/2021 33.20p 33.20p 33.20p 33.20p 0
30/09/2021 33.20p 33.20p 33.20p 33.20p 0
29/09/2021 33.20p 33.20p 33.20p 33.20p 0
28/09/2021 33.20p 33.20p 32.40p 33.20p 8038
27/09/2021 33.20p 33.20p 33.20p 33.20p 0
24/09/2021 33.20p 33.20p 32.40p 33.20p 10000
23/09/2021 33.20p 33.20p 33.20p 33.20p 0
22/09/2021 33.20p 33.20p 33.20p 33.20p 0
21/09/2021 33.20p 33.20p 32.40p 33.20p 16167
20/09/2021 33.20p 33.20p 33.20p 33.20p 0
17/09/2021 33.20p 33.20p 33.20p 33.20p 0
16/09/2021 33.20p 33.20p 32.40p 33.20p 711
15/09/2021 33.20p 33.20p 33.20p 33.20p 0
14/09/2021 33.20p 33.20p 32.40p 33.20p 30000
13/09/2021 33.20p 33.20p 32.40p 33.20p 4320
10/09/2021 33.20p 33.84p 33.20p 33.20p 17000
09/09/2021 33.20p 33.20p 32.40p 33.20p 2293
08/09/2021 33.20p 33.20p 33.20p 33.20p 0
07/09/2021 33.20p 33.20p 32.40p 33.20p 41666
06/09/2021 33.20p 33.20p 33.20p 33.20p 0
03/09/2021 33.20p 33.20p 33.20p 33.20p 0
02/09/2021 33.20p 33.20p 33.20p 33.20p 0
01/09/2021 33.20p 33.20p 33.20p 33.20p 0
31/08/2021 33.20p 33.20p 32.40p 33.20p 42903
30/08/2021 33.20p 33.26p 33.14p 33.20p 52868
27/08/2021 33.20p 33.26p 33.14p 33.20p 52868
26/08/2021 33.20p 33.20p 32.40p 33.20p 23333
25/08/2021 33.20p 33.20p 33.20p 33.20p 0
24/08/2021 33.20p 33.20p 32.40p 33.20p 22500
23/08/2021 33.20p 33.20p 33.20p 33.20p 0
20/08/2021 33.20p 33.20p 32.40p 33.20p 3333
19/08/2021 33.20p 33.20p 33.20p 33.20p 0
18/08/2021 33.20p 33.20p 32.40p 33.20p 18509
17/08/2021 33.20p 33.20p 33.20p 33.20p 0
16/08/2021 33.20p 33.20p 33.20p 33.20p 0
13/08/2021 33.20p 33.20p 33.20p 33.20p 0
12/08/2021 33.20p 33.20p 33.20p 33.20p 0
11/08/2021 33.20p 33.20p 32.40p 33.20p 20000
10/08/2021 33.20p 33.20p 32.40p 33.20p 12861
09/08/2021 33.20p 33.20p 33.20p 33.20p 0
06/08/2021 33.20p 33.20p 32.40p 33.20p 13509
05/08/2021 33.20p 33.20p 33.20p 33.20p 0
04/08/2021 33.20p 33.20p 33.20p 33.20p 0
03/08/2021 31.80p 33.20p 31.80p 33.20p 0
02/08/2021 31.80p 31.80p 31.80p 31.80p 0
30/07/2021 31.80p 31.80p 31.80p 31.80p 0
29/07/2021 31.80p 31.80p 31.80p 31.80p 0
28/07/2021 31.80p 31.80p 31.80p 31.80p 0
27/07/2021 31.80p 31.80p 31.80p 31.80p 0
26/07/2021 31.80p 31.80p 31.00p 31.80p 20000
23/07/2021 31.80p 31.80p 31.80p 31.80p 0
22/07/2021 31.80p 31.80p 30.50p 31.80p 31661
21/07/2021 31.80p 31.80p 31.00p 31.80p 20000
20/07/2021 31.80p 31.80p 31.80p 31.80p 0
19/07/2021 31.80p 31.80p 31.80p 31.80p 0
16/07/2021 31.80p 31.80p 31.80p 31.80p 0
15/07/2021 31.80p 31.80p 31.80p 31.80p 0
14/07/2021 31.80p 31.80p 31.00p 31.80p 2965
13/07/2021 31.80p 31.80p 31.80p 31.80p 0
12/07/2021 31.80p 31.80p 31.00p 31.80p 1785
09/07/2021 31.80p 31.80p 31.80p 31.80p 0
08/07/2021 31.80p 31.80p 31.80p 31.80p 0
07/07/2021 31.80p 31.80p 31.80p 31.80p 0
06/07/2021 31.80p 31.80p 31.80p 31.80p 0
05/07/2021 31.80p 31.80p 31.00p 31.80p 29752
02/07/2021 31.80p 31.80p 31.80p 31.80p 0
01/07/2021 31.80p 31.80p 31.00p 31.80p 10000
30/06/2021 31.80p 31.80p 31.80p 31.80p 0
29/06/2021 31.80p 31.80p 31.80p 31.80p 0
28/06/2021 31.80p 31.80p 31.41p 31.80p 17594
25/06/2021 31.80p 31.80p 31.00p 31.80p 10843
24/06/2021 31.80p 31.80p 31.80p 31.80p 0
23/06/2021 31.80p 31.80p 31.80p 31.80p 0
22/06/2021 31.80p 31.80p 31.00p 31.80p 9964
21/06/2021 30.40p 31.80p 30.40p 31.80p 0
18/06/2021 30.40p 30.40p 29.40p 30.40p 35812
17/06/2021 30.40p 30.40p 29.40p 30.40p 64533
16/06/2021 30.40p 30.40p 29.40p 30.40p 13211
15/06/2021 30.40p 30.40p 30.40p 30.40p 0
14/06/2021 30.40p 30.40p 29.40p 30.40p 11944
11/06/2021 30.40p 30.40p 29.40p 30.40p 3125
10/06/2021 30.40p 30.40p 29.40p 30.40p 15065
09/06/2021 30.40p 30.40p 29.40p 30.40p 20000
08/06/2021 30.40p 30.40p 30.40p 30.40p 0
07/06/2021 30.40p 30.40p 29.40p 30.40p 10849
04/06/2021 30.40p 30.40p 30.40p 30.40p 10559
03/06/2021 30.40p 30.40p 29.40p 30.40p 10559
02/06/2021 30.40p 30.40p 30.40p 30.40p 0
01/06/2021 30.40p 30.40p 29.40p 30.40p 4866
31/05/2021 30.40p 30.40p 29.40p 30.40p 30000
28/05/2021 30.40p 30.40p 29.40p 30.40p 30000
27/05/2021 30.40p 31.30p 29.40p 30.40p 9128
26/05/2021 30.40p 30.40p 29.71p 30.40p 142625
25/05/2021 30.40p 30.40p 30.40p 30.40p 0
24/05/2021 30.40p 30.40p 29.40p 30.40p 8753
21/05/2021 30.40p 30.40p 29.40p 30.40p 7087
20/05/2021 30.40p 30.40p 29.40p 30.40p 26666
19/05/2021 30.40p 30.40p 29.40p 30.40p 4126
18/05/2021 30.40p 30.40p 29.40p 30.40p 6807
17/05/2021 29.40p 30.40p 28.40p 30.40p 38495
14/05/2021 29.40p 29.40p 28.40p 29.40p 7117
13/05/2021 29.40p 29.40p 29.40p 29.40p 0
12/05/2021 29.40p 29.40p 29.40p 29.40p 0
11/05/2021 29.40p 29.40p 28.40p 29.40p 10763
10/05/2021 29.40p 29.40p 29.40p 29.40p 0
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

*Close Price adjusted for both dividends and splits