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
23/11/2020 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
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

*Close Price adjusted for both dividends and splits