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
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
24/10/2019 33.70p 33.70p 33.70p 33.70p 0
23/10/2019 33.70p 33.70p 33.70p 33.70p 0
22/10/2019 33.70p 34.20p 33.70p 33.70p 722
21/10/2019 33.70p 33.70p 33.70p 33.70p 24869
18/10/2019 33.70p 33.70p 33.20p 33.70p 10872
17/10/2019 33.70p 33.70p 33.20p 33.70p 15337
16/10/2019 33.70p 33.70p 33.70p 33.70p 0
15/10/2019 33.70p 33.70p 33.70p 33.70p 0
14/10/2019 33.70p 33.70p 33.70p 33.70p 0
11/10/2019 33.70p 33.70p 33.20p 33.70p 4254
10/10/2019 33.70p 34.20p 33.70p 33.70p 5791
09/10/2019 33.70p 33.70p 33.70p 33.70p 0
08/10/2019 33.70p 34.20p 33.70p 33.70p 100
07/10/2019 33.70p 33.70p 33.20p 33.70p 3742
04/10/2019 33.70p 33.70p 33.70p 33.70p 0
03/10/2019 33.70p 33.70p 33.20p 33.70p 7645
02/10/2019 33.70p 33.70p 33.20p 33.70p 24370
01/10/2019 32.90p 33.70p 32.90p 33.70p 0
30/09/2019 32.70p 32.90p 32.40p 32.90p 5192
27/09/2019 32.70p 32.70p 32.70p 32.70p 0
26/09/2019 32.70p 32.70p 32.20p 32.70p 8510
25/09/2019 32.70p 32.70p 32.70p 32.70p 67784
24/09/2019 32.70p 32.70p 32.70p 32.70p 0
23/09/2019 32.70p 32.70p 32.20p 32.70p 3614
20/09/2019 32.70p 32.70p 32.20p 32.70p 3115
19/09/2019 32.70p 32.70p 32.70p 32.70p 0
18/09/2019 32.70p 32.70p 32.70p 32.70p 0
17/09/2019 32.70p 32.70p 32.20p 32.70p 4153
16/09/2019 32.70p 32.70p 32.70p 32.70p 0
13/09/2019 32.70p 32.70p 32.70p 32.70p 0
12/09/2019 32.70p 32.70p 32.20p 32.70p 14057
11/09/2019 32.70p 32.70p 32.20p 32.70p 20000
10/09/2019 32.70p 32.70p 32.70p 32.70p 0
09/09/2019 32.70p 32.70p 32.20p 32.70p 11424
06/09/2019 32.70p 32.70p 32.70p 32.70p 0
05/09/2019 32.70p 32.70p 32.20p 32.70p 3000
04/09/2019 32.70p 32.70p 32.70p 32.70p 0
03/09/2019 32.70p 32.70p 32.70p 32.70p 0
02/09/2019 32.70p 32.70p 32.20p 32.70p 5104
30/08/2019 32.70p 32.70p 32.20p 32.70p 23509
29/08/2019 32.70p 32.70p 32.70p 32.70p 0
28/08/2019 32.70p 32.70p 32.20p 32.70p 24198
27/08/2019 32.70p 32.70p 32.70p 32.70p 0
23/08/2019 32.70p 33.20p 32.20p 32.70p 8338
22/08/2019 32.70p 32.70p 32.70p 32.70p 0
21/08/2019 32.70p 32.70p 32.70p 32.70p 31483
20/08/2019 32.70p 32.70p 32.70p 32.70p 0
19/08/2019 32.70p 32.70p 32.70p 32.70p 0
16/08/2019 32.70p 32.70p 32.20p 32.70p 17793
15/08/2019 32.70p 32.70p 32.20p 32.70p 20800
14/08/2019 32.70p 32.70p 32.70p 32.70p 0
13/08/2019 32.70p 32.70p 32.70p 32.70p 0
12/08/2019 32.70p 32.70p 32.70p 32.70p 0
09/08/2019 32.70p 32.70p 32.70p 32.70p 23328
08/08/2019 32.70p 32.70p 32.70p 32.70p 0
07/08/2019 32.70p 33.20p 32.20p 32.70p 4978
06/08/2019 32.70p 32.70p 32.70p 32.70p 0
05/08/2019 32.70p 32.70p 32.20p 32.70p 31156
02/08/2019 32.70p 32.70p 32.70p 32.70p 0
01/08/2019 32.70p 32.70p 32.20p 32.70p 7931
31/07/2019 32.70p 32.70p 32.20p 32.70p 17715
30/07/2019 32.70p 32.70p 32.70p 32.70p 0
29/07/2019 32.70p 32.70p 32.70p 32.70p 0
26/07/2019 32.70p 32.70p 32.20p 32.70p 15396
25/07/2019 32.70p 32.70p 32.20p 32.70p 3558
24/07/2019 32.70p 32.70p 32.20p 32.70p 4254
23/07/2019 32.70p 32.70p 32.70p 32.70p 0
22/07/2019 32.70p 33.20p 32.20p 32.70p 5743
19/07/2019 32.70p 32.70p 32.70p 32.70p 0
18/07/2019 32.70p 32.70p 32.70p 32.70p 25960
17/07/2019 32.70p 32.70p 32.70p 32.70p 0
16/07/2019 32.70p 32.70p 32.70p 32.70p 0
15/07/2019 32.70p 32.70p 32.20p 32.70p 26560
12/07/2019 32.70p 32.70p 32.70p 32.70p 29564
11/07/2019 32.70p 32.70p 32.70p 32.70p 0
10/07/2019 33.10p 33.10p 32.20p 32.70p 9455
09/07/2019 33.10p 33.10p 33.10p 33.10p 0
08/07/2019 33.10p 33.10p 33.10p 33.10p 0
05/07/2019 33.10p 33.10p 33.10p 33.10p 0
04/07/2019 33.10p 33.10p 33.10p 33.10p 0
03/07/2019 33.10p 33.10p 33.10p 33.10p 0
02/07/2019 33.10p 33.10p 33.10p 33.10p 0
01/07/2019 33.10p 33.10p 33.10p 33.10p 0
28/06/2019 33.10p 33.10p 32.60p 33.10p 7812
27/06/2019 33.10p 33.10p 33.10p 33.10p 0
26/06/2019 33.10p 33.10p 33.10p 33.10p 0
25/06/2019 33.10p 33.10p 33.10p 33.10p 0
24/06/2019 33.10p 33.60p 33.10p 33.10p 735
21/06/2019 33.10p 33.10p 33.10p 33.10p 0
20/06/2019 33.10p 33.10p 33.10p 33.10p 0
19/06/2019 33.10p 33.10p 32.60p 33.10p 3965
18/06/2019 33.10p 33.10p 33.10p 33.10p 29400
17/06/2019 33.10p 33.10p 33.10p 33.10p 0

*Close Price adjusted for both dividends and splits