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
22/07/2016 9.36p 9.39p 9.18p 9.18p 1169
21/07/2016 9.36p 9.91p 9.36p 9.36p 619
20/07/2016 9.36p 9.40p 9.36p 9.36p 254
19/07/2016 9.54p 9.54p 9.18p 9.36p 991
18/07/2016 10.64p 10.64p 9.25p 9.54p 7623
15/07/2016 10.64p 10.64p 10.28p 10.64p 98
14/07/2016 10.64p 10.64p 10.28p 10.64p 41
13/07/2016 10.64p 10.72p 10.29p 10.64p 232
12/07/2016 10.46p 10.64p 10.29p 10.64p 115
11/07/2016 9.91p 10.64p 9.91p 10.46p 6631
08/07/2016 9.91p 10.28p 9.62p 9.91p 454
07/07/2016 9.18p 10.28p 9.18p 9.91p 777
06/07/2016 9.18p 9.18p 9.18p 9.18p 341
05/07/2016 9.18p 9.18p 8.95p 9.18p 181
04/07/2016 9.73p 9.73p 9.18p 9.18p 2386
01/07/2016 10.09p 10.28p 9.58p 9.73p 448
30/06/2016 10.83p 11.01p 9.98p 10.09p 4614
29/06/2016 10.83p 11.01p 10.64p 10.83p 747
28/06/2016 10.83p 10.83p 10.28p 10.83p 11706
27/06/2016 7.16p 13.95p 7.16p 10.64p 46269
24/06/2016 6.42p 7.96p 6.42p 7.71p 2514
23/06/2016 6.97p 7.34p 6.97p 6.97p 273
22/06/2016 7.16p 7.34p 6.97p 6.97p 794
21/06/2016 7.16p 7.16p 6.99p 7.16p 34
20/06/2016 7.16p 7.16p 7.16p 7.16p 0
17/06/2016 7.16p 7.34p 7.16p 7.16p 136
16/06/2016 7.16p 7.96p 7.16p 7.16p 3152
15/06/2016 6.79p 6.79p 6.79p 6.79p 8
14/06/2016 6.97p 6.97p 6.72p 6.79p 244
13/06/2016 6.97p 6.97p 6.97p 6.97p 0
10/06/2016 6.79p 6.97p 6.79p 6.97p 421
09/06/2016 6.97p 6.97p 6.68p 6.79p 46
08/06/2016 6.97p 7.27p 6.68p 6.97p 149
07/06/2016 6.79p 6.97p 6.68p 6.97p 227
06/06/2016 6.79p 6.97p 6.70p 6.79p 1096
03/06/2016 6.97p 6.97p 6.61p 6.79p 477
02/06/2016 7.52p 7.52p 6.97p 6.97p 144
01/06/2016 7.52p 7.52p 7.52p 7.52p 0
31/05/2016 7.52p 7.52p 7.03p 7.52p 69
27/05/2016 6.97p 7.74p 6.97p 7.52p 3036
26/05/2016 6.97p 7.22p 6.69p 6.97p 905
25/05/2016 6.24p 6.97p 6.24p 6.97p 3582
24/05/2016 6.42p 6.42p 6.24p 6.24p 451
23/05/2016 6.42p 6.59p 6.24p 6.42p 573
20/05/2016 6.42p 6.53p 6.24p 6.42p 888
19/05/2016 5.69p 6.61p 5.66p 6.42p 3248
18/05/2016 5.69p 6.24p 5.16p 5.69p 5002
17/05/2016 4.77p 6.97p 4.77p 5.69p 11855
16/05/2016 4.77p 4.77p 4.40p 4.77p 136
13/05/2016 4.77p 4.77p 4.77p 4.77p 0
12/05/2016 4.77p 4.77p 4.77p 4.77p 0
11/05/2016 4.77p 4.77p 4.77p 4.77p 41
10/05/2016 4.77p 4.77p 4.77p 4.77p 0
09/05/2016 4.77p 4.77p 4.77p 4.77p 0
06/05/2016 4.77p 4.77p 4.40p 4.77p 272
05/05/2016 4.77p 4.77p 4.40p 4.77p 409
04/05/2016 4.77p 4.77p 4.40p 4.77p 235
03/05/2016 4.95p 4.95p 4.40p 4.77p 2997
29/04/2016 4.95p 4.95p 4.95p 4.95p 0
28/04/2016 4.95p 4.95p 4.95p 4.95p 0
27/04/2016 4.95p 4.95p 4.95p 4.95p 0
26/04/2016 4.95p 4.95p 4.80p 4.95p 416
25/04/2016 5.14p 5.14p 4.77p 4.95p 0
22/04/2016 4.77p 5.14p 4.67p 5.14p 1296
21/04/2016 4.77p 4.77p 4.77p 4.77p 0
20/04/2016 4.77p 4.77p 4.40p 4.77p 7
19/04/2016 4.77p 5.14p 4.62p 4.77p 583
18/04/2016 4.77p 5.06p 4.62p 4.77p 375
15/04/2016 4.95p 4.95p 4.59p 4.77p 2766
14/04/2016 4.95p 5.10p 4.95p 4.95p 1
13/04/2016 4.95p 4.95p 4.77p 4.95p 6395
12/04/2016 4.95p 5.10p 4.79p 4.95p 145
11/04/2016 4.95p 4.95p 4.79p 4.95p 116
08/04/2016 4.95p 4.95p 4.84p 4.95p 146
07/04/2016 5.14p 5.14p 4.92p 4.95p 204
06/04/2016 5.14p 5.51p 5.14p 5.14p 0
05/04/2016 4.95p 5.14p 4.95p 5.14p 204
04/04/2016 5.32p 5.51p 4.77p 4.95p 2762
01/04/2016 5.32p 5.51p 5.14p 5.32p 4428
31/03/2016 5.32p 5.32p 5.14p 5.32p 681
30/03/2016 5.32p 5.32p 5.14p 5.32p 1975
29/03/2016 5.51p 5.51p 5.14p 5.32p 886
24/03/2016 5.51p 5.51p 5.11p 5.51p 1447
23/03/2016 5.87p 5.87p 5.28p 5.51p 2993
22/03/2016 6.06p 6.06p 5.73p 5.87p 46
21/03/2016 5.69p 6.24p 5.51p 6.06p 7155
18/03/2016 5.14p 5.69p 5.14p 5.69p 1982
17/03/2016 5.14p 5.14p 5.03p 5.14p 7
16/03/2016 4.95p 5.28p 4.84p 5.14p 4425
15/03/2016 4.95p 5.12p 4.78p 4.95p 2401
14/03/2016 4.95p 4.95p 4.78p 4.95p 82
11/03/2016 4.95p 4.95p 4.78p 4.95p 71
10/03/2016 4.95p 4.95p 4.78p 4.95p 40
09/03/2016 4.95p 5.12p 4.95p 4.95p 204
08/03/2016 5.32p 5.51p 4.95p 4.95p 2698
07/03/2016 4.95p 5.32p 4.95p 5.32p 1192
04/03/2016 4.95p 4.95p 4.95p 4.95p 272
03/03/2016 5.32p 5.51p 4.78p 4.95p 4287
02/03/2016 5.69p 5.69p 5.32p 5.32p 2071
01/03/2016 5.69p 5.69p 5.51p 5.69p 436
29/02/2016 5.87p 5.87p 5.51p 5.69p 645
26/02/2016 5.87p 5.91p 5.54p 5.87p 449
25/02/2016 6.06p 6.06p 5.51p 5.87p 2377
24/02/2016 6.06p 6.06p 5.87p 6.06p 155
23/02/2016 6.06p 6.06p 5.87p 6.06p 81
22/02/2016 6.06p 6.06p 5.87p 6.06p 398
19/02/2016 6.06p 6.06p 6.06p 6.06p 0
18/02/2016 6.06p 6.06p 5.91p 6.06p 325
17/02/2016 6.06p 6.61p 5.91p 6.06p 143
16/02/2016 6.06p 6.06p 5.91p 6.06p 150
15/02/2016 6.06p 6.06p 5.91p 6.06p 333
12/02/2016 6.06p 6.06p 6.02p 6.06p 341
11/02/2016 6.06p 6.06p 5.91p 6.06p 824
10/02/2016 6.06p 6.06p 6.06p 6.06p 0
09/02/2016 6.24p 6.24p 6.00p 6.06p 1498
08/02/2016 6.42p 6.42p 6.15p 6.42p 1129
05/02/2016 6.42p 6.42p 6.24p 6.42p 1597
04/02/2016 6.42p 6.61p 6.28p 6.42p 4309
03/02/2016 5.69p 6.42p 5.69p 6.42p 3179
02/02/2016 5.87p 6.24p 5.58p 5.69p 2486
01/02/2016 5.32p 5.87p 5.32p 5.87p 1744
29/01/2016 5.32p 5.51p 5.16p 5.32p 866
28/01/2016 4.95p 5.51p 4.95p 5.32p 4098
27/01/2016 4.95p 5.14p 4.95p 4.95p 681
26/01/2016 5.32p 5.51p 4.95p 4.95p 1812
25/01/2016 5.32p 5.69p 5.14p 5.32p 2725
22/01/2016 5.32p 5.32p 5.28p 5.32p 341
21/01/2016 5.32p 5.32p 5.14p 5.32p 1266
20/01/2016 5.32p 5.32p 5.14p 5.32p 2064
19/01/2016 5.32p 5.32p 5.19p 5.32p 115
18/01/2016 5.14p 5.69p 5.14p 5.32p 3253
15/01/2016 5.14p 5.17p 4.95p 5.14p 1375
14/01/2016 4.59p 5.51p 4.59p 5.14p 4728
13/01/2016 4.59p 4.77p 4.40p 4.59p 2362
12/01/2016 4.59p 4.95p 4.41p 4.59p 28
11/01/2016 4.59p 4.70p 4.40p 4.59p 1323
08/01/2016 4.59p 5.14p 4.51p 4.59p 484
07/01/2016 4.59p 5.32p 4.59p 4.59p 5124
06/01/2016 4.22p 4.77p 4.22p 4.59p 656
05/01/2016 4.22p 4.22p 4.15p 4.22p 3
04/01/2016 4.22p 4.22p 4.04p 4.22p 787
31/12/2015 4.40p 4.40p 4.15p 4.22p 185
30/12/2015 4.59p 4.59p 4.22p 4.40p 2540
29/12/2015 4.77p 4.77p 4.40p 4.59p 1393
24/12/2015 4.77p 4.77p 4.40p 4.77p 2681
23/12/2015 4.77p 5.14p 4.44p 4.77p 1090
22/12/2015 4.77p 4.77p 4.44p 4.77p 498
21/12/2015 4.22p 4.77p 4.22p 4.77p 341
18/12/2015 4.22p 4.22p 4.22p 4.22p 0
17/12/2015 4.22p 4.40p 4.22p 4.22p 341
16/12/2015 4.22p 4.22p 3.74p 4.22p 1870
15/12/2015 4.59p 4.59p 4.04p 4.22p 1891
14/12/2015 4.59p 4.59p 4.04p 4.59p 1771
11/12/2015 4.77p 4.77p 4.11p 4.59p 1752
10/12/2015 4.77p 4.77p 4.40p 4.77p 646
09/12/2015 3.67p 5.14p 3.67p 4.77p 10122
08/12/2015 3.30p 4.04p 3.16p 3.67p 2344
07/12/2015 3.12p 3.67p 2.99p 3.30p 9171
04/12/2015 3.12p 3.67p 3.12p 3.12p 3382
03/12/2015 3.30p 3.30p 2.97p 3.12p 1703
02/12/2015 3.12p 3.30p 3.01p 3.30p 2773
01/12/2015 3.12p 3.49p 3.01p 3.12p 5956
30/11/2015 3.85p 4.04p 2.94p 3.12p 29183
27/11/2015 5.14p 5.39p 4.84p 5.14p 1042
26/11/2015 4.77p 5.60p 4.55p 5.14p 5733
25/11/2015 4.59p 4.95p 4.51p 4.77p 2647
24/11/2015 4.59p 4.59p 4.59p 4.59p 0
23/11/2015 4.77p 5.39p 4.07p 4.59p 12381
20/11/2015 4.48p 4.95p 4.48p 4.77p 1742
19/11/2015 4.29p 4.73p 4.19p 4.48p 2747
18/11/2015 4.29p 4.92p 4.29p 4.29p 0
17/11/2015 4.29p 4.40p 4.19p 4.29p 376
16/11/2015 4.29p 4.33p 4.19p 4.29p 1347
13/11/2015 4.29p 4.29p 4.29p 4.29p 0
12/11/2015 4.48p 4.92p 4.18p 4.29p 1683
11/11/2015 4.59p 4.64p 4.18p 4.48p 1851
10/11/2015 4.77p 4.92p 4.11p 4.59p 2515
09/11/2015 4.59p 4.77p 3.93p 4.77p 4132
06/11/2015 4.77p 4.77p 4.48p 4.59p 828
05/11/2015 4.59p 5.06p 4.51p 4.95p 3726
04/11/2015 3.67p 8.51p 3.67p 4.59p 49364
03/11/2015 3.49p 3.49p 3.30p 3.49p 136
02/11/2015 3.49p 3.49p 3.49p 3.49p 0
30/10/2015 3.49p 3.49p 3.49p 3.49p 0
29/10/2015 3.49p 3.49p 3.30p 3.49p 14
28/10/2015 3.67p 3.67p 3.30p 3.49p 1915
27/10/2015 3.67p 3.67p 3.67p 3.67p 0
26/10/2015 3.67p 3.67p 3.67p 3.67p 0
23/10/2015 3.67p 4.04p 3.67p 3.67p 12
22/10/2015 3.67p 3.67p 3.67p 3.67p 0
21/10/2015 3.67p 3.82p 3.67p 3.67p 652
20/10/2015 3.67p 3.67p 3.67p 3.67p 0
19/10/2015 3.67p 3.67p 3.67p 3.67p 0
16/10/2015 3.85p 3.85p 3.67p 3.67p 1022
15/10/2015 3.85p 3.85p 3.67p 3.85p 722
14/10/2015 3.85p 3.85p 3.75p 3.85p 45
13/10/2015 3.96p 3.96p 3.83p 3.85p 681
12/10/2015 4.04p 4.26p 3.89p 3.96p 491
09/10/2015 3.49p 4.40p 3.49p 4.04p 2848
08/10/2015 3.49p 3.52p 3.49p 3.49p 329

*Close Price adjusted for both dividends and splits