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
14/06/2019 33.10p 33.10p 33.10p 33.10p 0
13/06/2019 32.30p 33.10p 32.30p 33.10p 0
12/06/2019 32.30p 32.30p 32.30p 32.30p 0
11/06/2019 32.50p 32.50p 32.00p 32.30p 1082
10/06/2019 32.50p 32.50p 32.00p 32.50p 7117
07/06/2019 32.50p 32.50p 32.00p 32.50p 4254
06/06/2019 32.50p 32.50p 32.00p 32.50p 10759
05/06/2019 32.50p 32.50p 32.50p 32.50p 0
04/06/2019 32.50p 32.50p 32.00p 32.50p 10578
03/06/2019 32.50p 32.50p 32.50p 32.50p 0
31/05/2019 32.50p 32.50p 32.50p 32.50p 0
30/05/2019 32.50p 32.50p 32.00p 32.50p 11000
29/05/2019 32.50p 32.50p 32.00p 32.50p 12578
28/05/2019 32.50p 32.50p 32.00p 32.50p 10000
24/05/2019 32.50p 32.50p 32.00p 32.50p 13218
23/05/2019 32.50p 32.50p 32.00p 32.50p 10000
22/05/2019 32.50p 32.98p 32.50p 32.50p 4749
21/05/2019 32.50p 32.50p 32.00p 32.50p 4700
20/05/2019 32.50p 32.50p 32.00p 32.50p 17533
17/05/2019 32.50p 32.50p 32.00p 32.50p 8332
16/05/2019 32.50p 32.50p 32.00p 32.50p 11006
15/05/2019 32.50p 32.50p 32.50p 32.50p 28080
14/05/2019 32.50p 32.50p 32.50p 32.50p 0
13/05/2019 32.50p 32.50p 32.50p 32.50p 0
10/05/2019 32.50p 32.50p 32.50p 32.50p 0
09/05/2019 32.50p 32.50p 32.00p 32.50p 4254
08/05/2019 32.50p 32.50p 32.50p 32.50p 0
07/05/2019 32.50p 32.50p 32.00p 32.50p 5693
03/05/2019 32.50p 32.50p 32.00p 32.50p 3232
02/05/2019 32.50p 32.50p 32.50p 32.50p 0
01/05/2019 32.50p 32.50p 32.00p 32.50p 38399
30/04/2019 32.50p 32.50p 32.50p 32.50p 0
29/04/2019 32.50p 32.50p 32.50p 32.50p 0
26/04/2019 32.50p 32.50p 32.00p 32.50p 17889
25/04/2019 32.50p 32.50p 32.00p 32.50p 7829
24/04/2019 32.50p 32.50p 32.00p 32.50p 8300
23/04/2019 32.50p 32.98p 32.50p 32.50p 749
18/04/2019 32.50p 32.50p 32.50p 32.50p 0
17/04/2019 32.50p 32.50p 32.50p 32.50p 0
16/04/2019 32.50p 32.50p 32.00p 32.50p 5000
15/04/2019 32.50p 32.50p 32.00p 32.50p 18323
12/04/2019 32.50p 32.50p 32.50p 32.50p 0
11/04/2019 32.50p 32.50p 32.00p 32.50p 3558
10/04/2019 32.50p 32.50p 32.00p 32.50p 5987
09/04/2019 32.50p 32.50p 32.00p 32.50p 20000
08/04/2019 32.50p 32.50p 32.00p 32.50p 23807
05/04/2019 32.50p 32.50p 32.50p 32.50p 0
04/04/2019 32.50p 32.98p 32.00p 32.50p 22254
03/04/2019 32.50p 32.50p 32.00p 32.50p 100
02/04/2019 32.50p 32.50p 32.00p 32.50p 19736
01/04/2019 32.50p 32.98p 32.00p 32.50p 2989
29/03/2019 32.50p 32.98p 32.00p 32.50p 19351
28/03/2019 32.50p 32.50p 32.50p 32.50p 71839
27/03/2019 32.50p 32.50p 32.00p 32.50p 6622
26/03/2019 32.50p 32.50p 32.00p 32.50p 10443
25/03/2019 32.50p 32.50p 32.50p 32.50p 0
22/03/2019 32.50p 32.98p 32.50p 32.50p 749
21/03/2019 32.50p 32.50p 32.50p 32.50p 0
20/03/2019 32.50p 32.50p 32.50p 32.50p 0
19/03/2019 32.50p 32.50p 32.00p 32.50p 73089
18/03/2019 32.50p 32.50p 32.00p 32.50p 12763
15/03/2019 32.50p 32.50p 32.00p 32.50p 5956
14/03/2019 32.50p 32.50p 32.50p 32.50p 0
13/03/2019 32.50p 32.50p 32.50p 32.50p 26527
12/03/2019 32.50p 32.50p 32.50p 32.50p 0
11/03/2019 32.50p 32.50p 32.00p 32.50p 18905
08/03/2019 32.50p 32.50p 32.50p 32.50p 0
07/03/2019 32.50p 32.50p 32.00p 32.50p 7032
06/03/2019 32.50p 32.50p 32.00p 32.50p 3067
05/03/2019 32.50p 32.50p 32.00p 32.50p 8509
04/03/2019 32.50p 32.50p 32.00p 32.50p 9125
01/03/2019 32.50p 32.50p 32.50p 32.50p 0
28/02/2019 32.50p 32.50p 32.00p 32.50p 12559
27/02/2019 34.00p 34.00p 33.50p 33.50p 43584
26/02/2019 34.00p 34.00p 34.00p 34.00p 0
25/02/2019 34.00p 34.00p 33.00p 34.00p 6736
22/02/2019 32.40p 34.00p 32.40p 34.00p 10740
21/02/2019 32.40p 32.40p 31.40p 32.40p 4254
20/02/2019 32.40p 32.40p 32.40p 32.40p 24399
19/02/2019 32.40p 32.40p 32.40p 32.40p 20000
18/02/2019 32.40p 32.40p 32.40p 32.40p 20000
15/02/2019 32.40p 32.40p 31.40p 32.40p 7484
14/02/2019 32.40p 32.40p 32.40p 32.40p 0
13/02/2019 32.40p 32.40p 32.40p 32.40p 0
12/02/2019 32.40p 32.40p 32.40p 32.40p 76302
11/02/2019 32.40p 32.40p 31.40p 32.40p 9121
08/02/2019 32.40p 32.40p 31.40p 32.40p 4000
07/02/2019 32.40p 33.40p 31.40p 32.40p 3891
06/02/2019 32.40p 32.40p 31.40p 32.40p 10676
05/02/2019 32.40p 32.40p 31.40p 32.40p 5000
04/02/2019 32.40p 32.40p 31.40p 32.40p 12876
01/02/2019 32.40p 32.40p 31.40p 32.40p 39595
31/01/2019 32.40p 32.40p 31.40p 32.40p 16500
30/01/2019 32.40p 32.40p 32.40p 32.40p 27117
29/01/2019 32.40p 32.40p 32.40p 32.40p 0
28/01/2019 32.40p 32.40p 31.40p 32.40p 21907
25/01/2019 32.40p 32.40p 31.40p 32.40p 3333
24/01/2019 32.40p 32.40p 32.00p 32.40p 12350
23/01/2019 32.40p 32.40p 31.40p 32.40p 13926
22/01/2019 32.40p 32.40p 31.40p 32.40p 4254
21/01/2019 32.40p 32.40p 32.40p 32.40p 0
18/01/2019 32.40p 32.40p 31.40p 32.40p 12350
17/01/2019 32.40p 32.40p 32.40p 32.40p 0
16/01/2019 32.40p 33.40p 32.40p 32.40p 593
15/01/2019 32.40p 32.40p 31.40p 32.40p 2834
14/01/2019 32.40p 32.40p 32.40p 32.40p 0
11/01/2019 32.40p 32.40p 32.40p 32.40p 0
10/01/2019 32.40p 32.40p 32.40p 32.40p 91612
09/01/2019 32.40p 32.40p 31.40p 32.40p 6736
08/01/2019 32.40p 32.40p 32.40p 32.40p 0
07/01/2019 32.40p 32.40p 31.40p 32.40p 5989
04/01/2019 32.40p 32.40p 32.40p 32.40p 0
03/01/2019 32.40p 32.40p 32.40p 32.40p 0
02/01/2019 32.40p 32.40p 32.40p 32.40p 0
31/12/2018 32.40p 32.40p 32.40p 32.40p 0
28/12/2018 32.40p 32.40p 31.40p 32.40p 3209
27/12/2018 32.40p 32.40p 32.40p 32.40p 5000
24/12/2018 32.40p 32.40p 32.40p 32.40p 28000
21/12/2018 32.40p 32.40p 31.40p 32.40p 6049
20/12/2018 32.40p 32.40p 32.40p 32.40p 0
19/12/2018 32.40p 32.40p 31.40p 32.40p 26961
18/12/2018 32.40p 32.40p 31.40p 32.40p 15000
17/12/2018 32.40p 32.40p 32.40p 32.40p 0
14/12/2018 32.40p 32.40p 31.40p 32.40p 14713
13/12/2018 32.40p 32.40p 32.40p 32.40p 0
12/12/2018 32.40p 32.40p 32.40p 32.40p 0
11/12/2018 32.40p 32.40p 32.40p 32.40p 0
10/12/2018 32.40p 32.40p 32.40p 32.40p 0
07/12/2018 32.40p 32.40p 32.40p 32.40p 0
06/12/2018 32.40p 32.40p 32.40p 32.40p 0
05/12/2018 32.40p 32.40p 31.40p 32.40p 10164
04/12/2018 32.40p 32.40p 31.40p 32.40p 7117
03/12/2018 32.40p 33.40p 32.40p 32.40p 4
30/11/2018 32.40p 33.40p 32.40p 32.40p 96
29/11/2018 32.40p 32.40p 31.40p 32.40p 13978
28/11/2018 32.40p 32.40p 31.40p 32.40p 23509
27/11/2018 32.40p 32.40p 31.40p 32.40p 15000
26/11/2018 32.40p 32.40p 31.40p 32.40p 4491
23/11/2018 32.40p 32.40p 31.40p 32.40p 43886
22/11/2018 32.40p 32.40p 31.40p 32.40p 10000
21/11/2018 32.40p 32.40p 31.40p 32.40p 20000
20/11/2018 32.40p 32.40p 31.40p 32.40p 5000
19/11/2018 32.40p 32.40p 31.40p 32.40p 15000
16/11/2018 32.40p 32.40p 31.40p 32.40p 10000
15/11/2018 32.40p 32.40p 31.40p 32.40p 25737
14/11/2018 32.40p 32.40p 32.40p 32.40p 0
13/11/2018 32.40p 32.40p 32.40p 32.40p 0
12/11/2018 32.40p 32.40p 31.40p 32.40p 1600
09/11/2018 32.40p 32.40p 31.40p 32.40p 4000
08/11/2018 32.40p 32.40p 32.40p 32.40p 0
07/11/2018 32.40p 32.40p 32.40p 32.40p 0
06/11/2018 32.40p 32.40p 32.40p 32.40p 0
05/11/2018 32.40p 32.40p 31.40p 32.40p 1250
02/11/2018 32.40p 32.40p 31.40p 32.40p 7117
01/11/2018 32.40p 32.40p 32.40p 32.40p 0
31/10/2018 32.40p 32.40p 32.40p 32.40p 0
30/10/2018 32.40p 32.40p 31.40p 32.40p 5208
29/10/2018 32.40p 32.40p 31.40p 32.40p 2552
26/10/2018 32.40p 32.40p 32.40p 32.40p 0
25/10/2018 32.40p 32.40p 32.40p 32.40p 33682
24/10/2018 32.40p 32.40p 31.40p 32.40p 10000
23/10/2018 32.40p 32.40p 32.40p 32.40p 22455
22/10/2018 32.40p 32.40p 32.40p 32.40p 0
19/10/2018 32.40p 32.40p 32.40p 32.40p 0
18/10/2018 32.40p 33.40p 32.40p 32.40p 4000
17/10/2018 32.40p 32.40p 32.40p 32.40p 0
16/10/2018 32.40p 32.40p 32.40p 32.40p 0
15/10/2018 32.40p 32.40p 31.40p 32.40p 7117
12/10/2018 32.40p 32.40p 31.40p 32.40p 3000
11/10/2018 32.40p 32.40p 32.40p 32.40p 0
10/10/2018 32.40p 32.40p 32.40p 32.40p 0
09/10/2018 32.40p 32.40p 31.40p 32.40p 8866
08/10/2018 32.40p 32.40p 32.40p 32.40p 0
05/10/2018 32.40p 32.40p 32.40p 32.40p 58874
04/10/2018 32.40p 32.40p 31.40p 32.40p 11061
03/10/2018 32.40p 32.40p 32.40p 32.40p 27763
02/10/2018 32.40p 33.40p 31.40p 32.40p 22892
01/10/2018 32.40p 32.40p 31.40p 32.40p 2135
28/09/2018 32.40p 32.40p 32.40p 32.40p 0
27/09/2018 32.40p 32.40p 32.40p 32.40p 0
26/09/2018 30.00p 32.40p 30.00p 32.40p 10000
25/09/2018 30.00p 30.00p 29.00p 30.00p 4320
24/09/2018 30.00p 30.00p 30.00p 30.00p 8982
21/09/2018 30.00p 30.00p 30.00p 30.00p 0
20/09/2018 30.00p 30.00p 30.00p 30.00p 0
19/09/2018 30.00p 30.00p 30.00p 30.00p 12500
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 30.00p 30.00p 70650
14/09/2018 30.00p 30.00p 30.00p 30.00p 0
13/09/2018 30.00p 30.00p 30.00p 30.00p 0
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 29.00p 30.00p 15073
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 29.00p 30.00p 2552
06/09/2018 30.00p 30.00p 30.00p 30.00p 35587
05/09/2018 30.00p 30.00p 30.00p 30.00p 0
04/09/2018 30.00p 30.00p 30.00p 30.00p 0
03/09/2018 30.00p 30.00p 30.00p 30.00p 28957
31/08/2018 30.00p 30.00p 30.00p 30.00p 0
30/08/2018 30.00p 30.00p 30.00p 30.00p 4000

*Close Price adjusted for both dividends and splits