Craven House Capital (CRV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Craven House Capital

Date Open High Low Close* Volume
06/01/2011 4.77p 5.51p 4.77p 5.14p 136
05/01/2011 5.14p 5.54p 4.77p 4.77p 45
04/01/2011 5.14p 5.87p 4.55p 5.14p 655
31/12/2010 5.14p 5.14p 5.14p 5.14p 0
30/12/2010 5.14p 5.65p 5.14p 5.14p 16
29/12/2010 4.77p 5.65p 4.55p 5.14p 325
24/12/2010 4.77p 4.77p 4.77p 4.77p 0
23/12/2010 4.77p 5.36p 4.77p 4.77p 20
22/12/2010 4.77p 5.36p 4.77p 4.77p 21
21/12/2010 4.77p 5.43p 4.77p 4.77p 128
20/12/2010 4.77p 4.77p 3.67p 4.77p 78
17/12/2010 4.77p 5.87p 3.67p 4.77p 349
16/12/2010 5.51p 5.51p 3.67p 4.77p 355
15/12/2010 6.79p 6.79p 5.14p 5.51p 139
14/12/2010 5.87p 8.07p 5.87p 6.79p 286
13/12/2010 5.51p 5.87p 5.51p 5.87p 380
10/12/2010 2.57p 5.51p 2.57p 5.51p 579
09/12/2010 2.20p 2.20p 2.20p 2.20p 0
08/12/2010 2.20p 2.20p 2.20p 2.20p 0
07/12/2010 2.20p 2.20p 2.20p 2.20p 0
06/12/2010 2.20p 2.20p 2.20p 2.20p 0
03/12/2010 2.20p 2.20p 2.20p 2.20p 0
02/12/2010 2.20p 2.20p 2.20p 2.20p 0
01/12/2010 2.20p 2.20p 2.20p 2.20p 0
30/11/2010 2.20p 2.20p 2.20p 2.20p 0
29/11/2010 2.20p 2.20p 2.20p 2.20p 0
26/11/2010 2.20p 2.20p 2.20p 2.20p 0
25/11/2010 2.20p 2.20p 2.20p 2.20p 0
24/11/2010 2.20p 2.20p 2.20p 2.20p 0
23/11/2010 2.20p 2.20p 2.20p 2.20p 0
22/11/2010 2.20p 2.20p 2.20p 2.20p 0
19/11/2010 2.20p 2.20p 2.20p 2.20p 0
18/11/2010 2.20p 2.20p 2.20p 2.20p 0
17/11/2010 2.20p 2.20p 2.20p 2.20p 0
16/11/2010 2.20p 2.20p 2.20p 2.20p 0
15/11/2010 2.20p 2.20p 2.20p 2.20p 0
12/11/2010 2.20p 2.20p 2.20p 2.20p 0
11/11/2010 2.20p 2.20p 2.20p 2.20p 0
10/11/2010 2.20p 2.20p 2.20p 2.20p 0
09/11/2010 2.20p 2.20p 2.20p 2.20p 0
08/11/2010 2.20p 2.20p 2.20p 2.20p 0
05/11/2010 2.20p 2.20p 2.20p 2.20p 0
04/11/2010 2.20p 2.20p 2.20p 2.20p 0
03/11/2010 2.20p 2.20p 2.20p 2.20p 0
02/11/2010 2.20p 2.20p 2.20p 2.20p 0
01/11/2010 2.20p 2.20p 2.20p 2.20p 0
29/10/2010 2.20p 2.20p 2.20p 2.20p 0
28/10/2010 2.20p 2.20p 2.20p 2.20p 0
27/10/2010 2.20p 2.20p 2.20p 2.20p 0
26/10/2010 2.20p 2.20p 2.20p 2.20p 0
25/10/2010 2.20p 2.20p 2.20p 2.20p 0
22/10/2010 2.20p 2.20p 2.20p 2.20p 0
21/10/2010 2.20p 2.20p 2.20p 2.20p 0
20/10/2010 2.20p 2.20p 2.20p 2.20p 0
19/10/2010 2.20p 2.20p 2.20p 2.20p 0
18/10/2010 2.20p 2.20p 2.20p 2.20p 0
15/10/2010 2.20p 2.20p 2.20p 2.20p 0
14/10/2010 2.20p 2.20p 2.20p 2.20p 0
13/10/2010 2.20p 2.20p 2.20p 2.20p 0
12/10/2010 2.20p 2.20p 2.20p 2.20p 0
11/10/2010 2.20p 2.20p 2.20p 2.20p 0
08/10/2010 2.20p 2.20p 2.20p 2.20p 0
07/10/2010 2.20p 2.20p 2.20p 2.20p 0
06/10/2010 2.20p 2.20p 2.20p 2.20p 0
05/10/2010 2.20p 2.20p 2.20p 2.20p 0
04/10/2010 2.20p 2.20p 2.20p 2.20p 0
01/10/2010 2.20p 2.20p 2.20p 2.20p 0
30/09/2010 2.20p 2.20p 2.20p 2.20p 0
29/09/2010 2.20p 2.20p 2.20p 2.20p 0
28/09/2010 2.20p 2.20p 2.20p 2.20p 0
27/09/2010 2.20p 2.20p 2.20p 2.20p 0
24/09/2010 2.20p 2.20p 2.20p 2.20p 0
23/09/2010 2.20p 2.20p 2.20p 2.20p 0
22/09/2010 2.20p 2.20p 2.20p 2.20p 0
21/09/2010 2.20p 2.20p 2.20p 2.20p 0
20/09/2010 2.20p 2.20p 2.20p 2.20p 0
17/09/2010 2.20p 2.20p 2.20p 2.20p 0
16/09/2010 2.20p 2.20p 2.20p 2.20p 0
15/09/2010 2.20p 2.20p 2.20p 2.20p 0
14/09/2010 2.20p 2.20p 2.20p 2.20p 0
13/09/2010 2.20p 2.20p 2.20p 2.20p 0
10/09/2010 2.20p 2.20p 2.20p 2.20p 0
09/09/2010 2.20p 2.20p 2.20p 2.20p 0
08/09/2010 2.20p 2.20p 2.20p 2.20p 0
07/09/2010 2.20p 2.20p 2.20p 2.20p 0
06/09/2010 2.20p 2.20p 2.20p 2.20p 0
03/09/2010 2.20p 2.20p 2.20p 2.20p 0
02/09/2010 2.20p 2.20p 2.20p 2.20p 0
01/09/2010 2.20p 2.20p 2.20p 2.20p 0
31/08/2010 2.20p 2.20p 2.20p 2.20p 0
27/08/2010 2.20p 2.20p 2.20p 2.20p 0
26/08/2010 2.20p 2.20p 2.20p 2.20p 0
25/08/2010 2.20p 2.20p 2.20p 2.20p 0
24/08/2010 2.20p 2.20p 2.20p 2.20p 0
23/08/2010 2.20p 2.20p 2.20p 2.20p 0
20/08/2010 2.20p 2.20p 2.20p 2.20p 0
19/08/2010 2.20p 2.20p 2.20p 2.20p 0
18/08/2010 2.20p 2.20p 2.20p 2.20p 0
17/08/2010 2.20p 2.20p 2.20p 2.20p 0
16/08/2010 2.20p 2.20p 2.20p 2.20p 0
13/08/2010 2.20p 2.20p 2.20p 2.20p 0
12/08/2010 2.20p 2.20p 2.20p 2.20p 0
11/08/2010 2.20p 2.20p 2.20p 2.20p 0
10/08/2010 2.20p 2.20p 2.20p 2.20p 0
09/08/2010 2.20p 2.20p 2.20p 2.20p 0
06/08/2010 2.20p 2.20p 2.20p 2.20p 0
05/08/2010 2.20p 2.20p 2.20p 2.20p 0
04/08/2010 2.20p 2.20p 2.20p 2.20p 0
03/08/2010 2.20p 2.20p 2.20p 2.20p 0
02/08/2010 2.20p 2.20p 2.20p 2.20p 0
30/07/2010 2.20p 2.20p 2.20p 2.20p 0
29/07/2010 2.20p 2.20p 2.20p 2.20p 0
28/07/2010 2.20p 2.20p 2.20p 2.20p 0
27/07/2010 2.20p 2.20p 2.20p 2.20p 0
26/07/2010 2.20p 2.20p 2.20p 2.20p 0
23/07/2010 2.20p 2.20p 2.20p 2.20p 0
22/07/2010 2.20p 2.20p 2.20p 2.20p 0
21/07/2010 2.20p 2.20p 2.20p 2.20p 0
20/07/2010 2.20p 2.20p 2.20p 2.20p 0
19/07/2010 2.20p 2.20p 2.20p 2.20p 0
16/07/2010 2.20p 2.20p 2.20p 2.20p 0
15/07/2010 2.20p 2.20p 2.20p 2.20p 0
14/07/2010 2.20p 2.20p 2.20p 2.20p 0
13/07/2010 2.20p 2.20p 2.20p 2.20p 0
12/07/2010 2.20p 2.20p 2.20p 2.20p 0
09/07/2010 2.20p 2.20p 2.20p 2.20p 0
08/07/2010 2.20p 2.20p 2.20p 2.20p 0
07/07/2010 2.20p 2.20p 2.20p 2.20p 0
06/07/2010 2.20p 2.20p 2.20p 2.20p 0
05/07/2010 2.20p 2.20p 2.20p 2.20p 0
02/07/2010 2.20p 2.20p 2.20p 2.20p 0
01/07/2010 2.20p 2.20p 2.20p 2.20p 0
30/06/2010 2.20p 2.20p 2.20p 2.20p 0
29/06/2010 2.20p 2.20p 2.20p 2.20p 0
28/06/2010 2.20p 2.20p 2.20p 2.20p 0
25/06/2010 2.20p 2.20p 2.20p 2.20p 0
24/06/2010 2.20p 2.20p 2.20p 2.20p 0
23/06/2010 2.20p 2.20p 2.20p 2.20p 0
22/06/2010 2.20p 2.20p 2.20p 2.20p 0
21/06/2010 2.20p 2.20p 2.20p 2.20p 0
18/06/2010 2.20p 2.20p 2.20p 2.20p 0
17/06/2010 2.20p 2.20p 2.20p 2.20p 0
16/06/2010 2.20p 2.20p 2.20p 2.20p 0
15/06/2010 2.20p 2.20p 2.20p 2.20p 0
14/06/2010 2.20p 2.20p 2.20p 2.20p 0
11/06/2010 2.20p 2.20p 2.20p 2.20p 0
10/06/2010 2.20p 2.20p 2.20p 2.20p 0
09/06/2010 2.20p 2.20p 2.20p 2.20p 0
08/06/2010 2.20p 2.20p 2.20p 2.20p 0
07/06/2010 2.20p 2.20p 2.20p 2.20p 0
04/06/2010 2.20p 2.20p 2.20p 2.20p 0
03/06/2010 2.20p 2.20p 2.20p 2.20p 0
02/06/2010 2.20p 2.20p 2.20p 2.20p 0
01/06/2010 2.20p 2.20p 2.20p 2.20p 0
28/05/2010 2.20p 2.20p 2.20p 2.20p 0
27/05/2010 2.20p 2.20p 2.20p 2.20p 0
26/05/2010 2.20p 2.20p 2.20p 2.20p 0
25/05/2010 2.20p 2.20p 2.20p 2.20p 0
24/05/2010 2.20p 2.20p 2.20p 2.20p 0
21/05/2010 2.20p 2.20p 2.20p 2.20p 0
20/05/2010 2.20p 2.20p 2.20p 2.20p 0
19/05/2010 2.20p 2.20p 2.20p 2.20p 0
18/05/2010 2.20p 2.20p 2.20p 2.20p 0
17/05/2010 2.20p 2.20p 2.20p 2.20p 0
14/05/2010 2.20p 2.20p 2.20p 2.20p 0
13/05/2010 2.20p 2.20p 2.20p 2.20p 0
12/05/2010 2.20p 2.20p 2.20p 2.20p 0
11/05/2010 2.20p 2.20p 2.20p 2.20p 0
10/05/2010 2.20p 2.20p 2.20p 2.20p 0
07/05/2010 2.20p 2.20p 2.20p 2.20p 0
06/05/2010 2.20p 2.20p 2.20p 2.20p 0
05/05/2010 2.20p 2.20p 2.20p 2.20p 0
04/05/2010 2.20p 2.20p 2.20p 2.20p 0
30/04/2010 2.57p 3.45p 2.20p 2.20p 204
29/04/2010 2.57p 3.30p 2.57p 2.57p 56
28/04/2010 3.30p 3.45p 2.57p 2.57p 992
27/04/2010 3.30p 3.30p 3.30p 3.30p 0
26/04/2010 3.30p 3.30p 3.30p 3.30p 0
23/04/2010 3.30p 3.30p 3.30p 3.30p 0
22/04/2010 3.67p 3.67p 3.30p 3.30p 0
21/04/2010 3.67p 3.67p 3.67p 3.67p 0
20/04/2010 3.67p 3.67p 2.94p 3.67p 195
19/04/2010 3.30p 3.67p 3.30p 3.67p 150
16/04/2010 4.77p 4.77p 2.94p 3.30p 289
15/04/2010 3.30p 5.14p 1.83p 4.77p 2517
14/04/2010 6.97p 6.97p 6.97p 6.97p 0
13/04/2010 6.97p 6.97p 6.97p 6.97p 0
12/04/2010 6.97p 6.97p 6.97p 6.97p 0
09/04/2010 6.97p 6.97p 6.97p 6.97p 0
08/04/2010 6.97p 6.97p 6.97p 6.97p 0
07/04/2010 6.97p 6.97p 6.97p 6.97p 0
06/04/2010 6.97p 6.97p 6.97p 6.97p 0
01/04/2010 6.97p 6.97p 6.97p 6.97p 0
31/03/2010 6.97p 6.97p 6.97p 6.97p 0
30/03/2010 6.97p 6.97p 6.97p 6.97p 0
29/03/2010 6.97p 6.97p 6.97p 6.97p 0
26/03/2010 6.97p 6.97p 6.97p 6.97p 0
25/03/2010 6.97p 6.97p 6.97p 6.97p 0
24/03/2010 6.97p 6.97p 6.97p 6.97p 0
23/03/2010 6.97p 6.97p 6.97p 6.97p 0

*Close Price adjusted for both dividends and splits