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
04/12/2018 4.40p 4.40p 4.40p 4.40p 0
03/12/2018 4.40p 4.40p 4.40p 4.40p 0
30/11/2018 4.40p 4.40p 4.40p 4.40p 0
29/11/2018 4.40p 4.40p 4.40p 4.40p 0
28/11/2018 4.40p 4.45p 4.40p 4.40p 0
27/11/2018 4.65p 4.65p 4.10p 4.45p 512
26/11/2018 4.65p 4.65p 4.65p 4.65p 0
23/11/2018 4.65p 4.65p 4.40p 4.65p 1250
22/11/2018 4.05p 4.86p 4.05p 4.65p 2249
21/11/2018 3.65p 4.36p 3.65p 4.05p 25
20/11/2018 3.65p 3.96p 3.65p 3.65p 236
19/11/2018 3.30p 3.35p 3.30p 3.35p 5000
16/11/2018 3.30p 3.30p 3.30p 3.30p 5000
15/11/2018 3.30p 3.30p 3.10p 3.30p 127
14/11/2018 3.30p 3.30p 3.30p 3.30p 0
13/11/2018 3.20p 3.35p 3.20p 3.35p 2500
12/11/2018 3.20p 3.20p 3.20p 3.20p 0
09/11/2018 3.25p 3.25p 2.95p 3.20p 3000
08/11/2018 3.25p 3.25p 2.75p 3.25p 5030
07/11/2018 3.25p 3.25p 3.25p 3.25p 0
06/11/2018 3.25p 3.25p 3.25p 3.25p 0
05/11/2018 3.25p 3.25p 3.25p 3.25p 0
02/11/2018 3.25p 3.25p 3.25p 3.25p 0
01/11/2018 3.25p 3.25p 3.25p 3.25p 0
31/10/2018 3.25p 3.25p 3.25p 3.25p 0
30/10/2018 3.35p 3.35p 3.00p 3.25p 5000
29/10/2018 3.15p 3.35p 2.71p 3.35p 5500
26/10/2018 3.50p 3.50p 3.00p 3.15p 1136
25/10/2018 3.85p 3.85p 3.50p 3.50p 200
24/10/2018 3.85p 3.85p 3.85p 3.85p 0
23/10/2018 3.85p 3.85p 3.85p 3.85p 0
22/10/2018 4.50p 4.50p 3.85p 3.85p 0
19/10/2018 4.50p 4.50p 4.50p 4.50p 0
18/10/2018 4.50p 4.50p 4.50p 4.50p 0
17/10/2018 4.50p 4.50p 4.50p 4.50p 0
16/10/2018 4.50p 4.50p 4.50p 4.50p 0
15/10/2018 4.50p 4.50p 4.50p 4.50p 0
12/10/2018 4.50p 4.50p 4.50p 4.50p 0
11/10/2018 4.50p 4.50p 4.50p 4.50p 0
10/10/2018 4.50p 4.50p 4.50p 4.50p 0
09/10/2018 4.75p 4.75p 4.50p 4.50p 709
08/10/2018 4.75p 4.75p 4.75p 4.75p 0
05/10/2018 4.75p 4.75p 4.75p 4.75p 0
04/10/2018 4.75p 4.75p 4.75p 4.75p 0
03/10/2018 4.75p 4.75p 4.75p 4.75p 0
02/10/2018 4.75p 4.75p 4.75p 4.75p 0
01/10/2018 4.75p 4.75p 4.75p 4.75p 0
28/09/2018 4.75p 4.97p 4.75p 4.75p 127
27/09/2018 4.75p 4.75p 4.75p 4.75p 0
26/09/2018 4.75p 4.75p 4.75p 4.75p 0
25/09/2018 4.75p 4.75p 4.50p 4.75p 21
24/09/2018 4.75p 4.75p 4.75p 4.75p 0
21/09/2018 4.75p 4.75p 4.75p 4.75p 0
20/09/2018 4.75p 4.75p 4.75p 4.75p 0
19/09/2018 4.75p 4.75p 4.75p 4.75p 0
18/09/2018 4.75p 4.75p 4.75p 4.75p 0
17/09/2018 4.75p 4.75p 4.53p 4.75p 100
14/09/2018 4.75p 4.75p 4.75p 4.75p 0
13/09/2018 4.75p 4.75p 4.75p 4.75p 0
12/09/2018 4.75p 4.75p 4.75p 4.75p 0
11/09/2018 4.75p 4.75p 4.75p 4.75p 0
10/09/2018 4.75p 4.75p 4.75p 4.75p 0
07/09/2018 4.75p 4.75p 4.75p 4.75p 0
06/09/2018 4.75p 4.75p 4.75p 4.75p 0
05/09/2018 4.75p 4.75p 4.53p 4.75p 14
04/09/2018 4.75p 4.75p 4.53p 4.75p 272
03/09/2018 4.75p 4.75p 4.75p 4.75p 0
31/08/2018 4.75p 4.75p 4.53p 4.75p 136
30/08/2018 4.75p 4.75p 4.75p 4.75p 0
29/08/2018 4.75p 4.75p 4.75p 4.75p 0
28/08/2018 5.00p 5.00p 4.20p 4.75p 220
24/08/2018 5.00p 5.00p 5.00p 5.00p 0
23/08/2018 5.00p 5.00p 5.00p 5.00p 0
22/08/2018 5.00p 5.00p 5.00p 5.00p 1232
21/08/2018 5.00p 5.00p 5.00p 5.00p 0
20/08/2018 5.38p 5.38p 4.75p 5.00p 0
17/08/2018 5.00p 5.46p 5.00p 5.38p 1259
16/08/2018 5.25p 5.25p 5.00p 5.00p 0
15/08/2018 5.25p 5.25p 5.25p 5.25p 0
14/08/2018 5.25p 5.25p 5.25p 5.25p 0
13/08/2018 5.25p 5.25p 5.25p 5.25p 0
10/08/2018 5.50p 5.50p 5.25p 5.25p 0
09/08/2018 4.10p 5.50p 4.10p 5.50p 2517
08/08/2018 4.10p 4.10p 4.10p 4.10p 0
07/08/2018 3.95p 4.15p 3.95p 4.10p 367
06/08/2018 3.60p 3.85p 3.21p 3.85p 243
03/08/2018 3.60p 3.60p 3.60p 3.60p 0
02/08/2018 3.60p 3.70p 3.21p 3.60p 1735
01/08/2018 3.80p 3.80p 3.40p 3.60p 1200
31/07/2018 3.80p 3.80p 3.40p 3.80p 200
30/07/2018 3.80p 3.80p 3.80p 3.80p 0
27/07/2018 3.80p 3.80p 3.80p 3.80p 0
26/07/2018 3.80p 4.12p 3.80p 3.80p 93
25/07/2018 3.80p 3.80p 3.80p 3.80p 0
24/07/2018 3.80p 3.80p 3.80p 3.80p 0
23/07/2018 3.80p 3.80p 3.80p 3.80p 0
20/07/2018 3.80p 3.80p 3.80p 3.80p 0
19/07/2018 3.80p 3.80p 3.80p 3.80p 0
18/07/2018 3.80p 3.80p 3.80p 3.80p 0
17/07/2018 3.80p 3.80p 3.80p 3.80p 0
16/07/2018 3.80p 3.80p 3.80p 3.80p 0
13/07/2018 3.80p 3.80p 3.80p 3.80p 0
12/07/2018 3.80p 3.80p 3.80p 3.80p 0
11/07/2018 3.80p 3.80p 3.80p 3.80p 0
10/07/2018 3.80p 3.80p 3.80p 3.80p 0
09/07/2018 3.80p 3.80p 3.80p 3.80p 0
06/07/2018 3.80p 3.80p 3.80p 3.80p 0
05/07/2018 3.80p 3.80p 3.80p 3.80p 0
04/07/2018 3.80p 3.80p 3.80p 3.80p 0
03/07/2018 3.80p 3.80p 3.41p 3.80p 590
02/07/2018 3.80p 3.80p 3.80p 3.80p 0
29/06/2018 3.80p 3.80p 3.80p 3.80p 0
28/06/2018 3.60p 3.80p 3.60p 3.80p 1677
27/06/2018 3.60p 3.60p 3.60p 3.60p 0
26/06/2018 3.60p 3.60p 3.60p 3.60p 0
25/06/2018 3.60p 3.60p 3.60p 3.60p 0
22/06/2018 3.60p 3.60p 3.60p 3.60p 0
21/06/2018 3.60p 3.60p 3.25p 3.60p 1000
20/06/2018 3.60p 3.60p 3.25p 3.60p 1000
19/06/2018 3.60p 3.60p 3.60p 3.60p 0
18/06/2018 3.60p 3.60p 3.60p 3.60p 0
15/06/2018 3.60p 3.60p 3.60p 3.60p 0
14/06/2018 3.60p 3.60p 3.25p 3.60p 200
13/06/2018 3.60p 3.60p 3.60p 3.60p 0
12/06/2018 3.40p 3.80p 3.10p 3.60p 246
11/06/2018 4.20p 4.20p 3.25p 3.80p 3550
08/06/2018 4.20p 4.20p 4.20p 4.20p 0
07/06/2018 4.20p 4.25p 3.81p 4.20p 2250
06/06/2018 5.00p 5.15p 4.20p 4.20p 1939
05/06/2018 5.00p 5.10p 5.00p 5.00p 0
04/06/2018 4.50p 5.29p 4.50p 5.00p 569
01/06/2018 4.60p 4.74p 4.50p 4.50p 1028
31/05/2018 4.60p 4.60p 4.60p 4.60p 0
30/05/2018 4.60p 4.60p 4.60p 4.60p 0
29/05/2018 4.60p 4.60p 4.25p 4.60p 1634
25/05/2018 4.60p 4.60p 4.60p 4.60p 0
24/05/2018 4.30p 4.60p 4.01p 4.60p 1006
23/05/2018 4.30p 4.30p 4.30p 4.30p 0
22/05/2018 4.30p 4.30p 4.30p 4.30p 0
21/05/2018 4.30p 4.30p 4.30p 4.30p 0
18/05/2018 4.30p 4.54p 4.30p 4.30p 888
17/05/2018 4.30p 4.30p 4.30p 4.30p 0
16/05/2018 4.30p 4.30p 4.30p 4.30p 0
15/05/2018 4.30p 4.30p 4.30p 4.30p 0
14/05/2018 4.30p 4.30p 4.30p 4.30p 0
11/05/2018 4.30p 4.30p 4.30p 4.30p 0
10/05/2018 4.30p 4.30p 4.30p 4.30p 0
09/05/2018 4.30p 4.30p 4.30p 4.30p 0
08/05/2018 4.30p 4.30p 4.30p 4.30p 0
04/05/2018 4.20p 4.54p 4.20p 4.30p 438
03/05/2018 4.20p 4.20p 4.20p 4.20p 0
02/05/2018 4.20p 4.20p 4.20p 4.20p 0
01/05/2018 4.20p 4.20p 3.81p 4.20p 770
30/04/2018 4.20p 4.20p 4.20p 4.20p 0
27/04/2018 4.20p 4.20p 4.20p 4.20p 0
26/04/2018 4.20p 4.20p 3.81p 4.20p 299
25/04/2018 4.20p 4.20p 4.20p 4.20p 0
24/04/2018 4.20p 4.20p 4.20p 4.20p 0
23/04/2018 4.20p 4.20p 3.81p 4.20p 3
20/04/2018 4.20p 4.20p 4.20p 4.20p 0
19/04/2018 4.20p 4.20p 4.20p 4.20p 0
18/04/2018 4.20p 4.20p 4.20p 4.20p 0
17/04/2018 4.20p 4.20p 4.20p 4.20p 0
16/04/2018 4.40p 4.40p 4.01p 4.20p 500
13/04/2018 4.20p 4.40p 4.20p 4.40p 0
12/04/2018 3.75p 4.49p 3.75p 4.20p 1258
11/04/2018 4.60p 4.60p 3.58p 3.75p 1190
10/04/2018 4.60p 4.60p 4.60p 4.60p 0
09/04/2018 4.60p 4.60p 4.60p 4.60p 0
06/04/2018 4.60p 4.60p 4.40p 4.60p 272
05/04/2018 4.60p 4.60p 4.60p 4.60p 0
04/04/2018 4.60p 4.60p 4.60p 4.60p 0
03/04/2018 4.60p 4.60p 4.60p 4.60p 0
29/03/2018 4.60p 4.60p 4.60p 4.60p 0
28/03/2018 4.60p 4.60p 4.40p 4.60p 34
27/03/2018 4.60p 4.60p 4.40p 4.60p 6
26/03/2018 4.60p 4.60p 4.40p 4.60p 4
23/03/2018 4.60p 4.60p 4.60p 4.60p 0
22/03/2018 4.60p 4.60p 4.60p 4.60p 0
21/03/2018 4.00p 4.75p 4.00p 4.60p 1070
20/03/2018 4.00p 4.00p 3.60p 4.00p 1
19/03/2018 4.00p 4.00p 4.00p 4.00p 0
16/03/2018 4.45p 4.80p 3.58p 4.00p 827
15/03/2018 4.45p 4.45p 4.45p 4.45p 0
14/03/2018 4.45p 4.45p 4.45p 4.45p 0
13/03/2018 4.45p 4.45p 4.45p 4.45p 0
12/03/2018 4.45p 4.45p 4.45p 4.45p 0
09/03/2018 4.45p 4.45p 4.45p 4.45p 0
08/03/2018 4.45p 4.45p 4.45p 4.45p 0
07/03/2018 4.45p 4.80p 4.45p 4.45p 1
06/03/2018 4.45p 4.45p 4.45p 4.45p 0
05/03/2018 4.45p 4.45p 4.45p 4.45p 0
02/03/2018 4.45p 4.45p 4.10p 4.45p 136
01/03/2018 4.45p 4.45p 4.45p 4.45p 0
28/02/2018 4.70p 4.73p 4.24p 4.45p 1956
27/02/2018 4.70p 4.70p 4.70p 4.70p 0
26/02/2018 4.70p 4.70p 4.70p 4.70p 0
23/02/2018 4.70p 4.70p 4.70p 4.70p 0
22/02/2018 4.70p 4.70p 4.70p 4.70p 0
21/02/2018 5.40p 5.40p 4.70p 4.70p 1062

*Close Price adjusted for both dividends and splits