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
07/10/2015 3.49p 3.67p 3.49p 3.49p 136
06/10/2015 3.19p 3.49p 3.19p 3.49p 680
05/10/2015 3.19p 3.45p 3.19p 3.19p 341
02/10/2015 3.19p 3.19p 3.19p 3.19p 0
01/10/2015 3.19p 3.19p 3.19p 3.19p 0
30/09/2015 3.19p 3.45p 3.19p 3.19p 354
29/09/2015 3.27p 3.30p 3.19p 3.19p 511
28/09/2015 3.49p 3.49p 3.16p 3.27p 1643
25/09/2015 3.49p 3.49p 3.30p 3.49p 0
24/09/2015 3.49p 3.49p 3.30p 3.49p 477
23/09/2015 3.49p 3.49p 3.49p 3.49p 0
22/09/2015 3.49p 3.49p 3.29p 3.49p 1327
21/09/2015 3.49p 3.49p 3.31p 3.49p 136
18/09/2015 3.49p 3.60p 3.49p 3.49p 613
17/09/2015 3.74p 3.74p 3.31p 3.49p 1221
16/09/2015 3.74p 3.74p 3.74p 3.74p 0
15/09/2015 3.74p 3.74p 3.67p 3.74p 282
14/09/2015 3.74p 3.74p 3.45p 3.74p 1518
11/09/2015 3.74p 3.74p 3.45p 3.74p 2025
10/09/2015 3.93p 3.93p 3.45p 3.74p 2420
09/09/2015 3.93p 3.93p 3.67p 3.93p 204
08/09/2015 3.93p 3.93p 3.93p 3.93p 0
07/09/2015 3.93p 3.93p 3.67p 3.93p 1703
04/09/2015 3.93p 3.93p 3.93p 3.93p 0
03/09/2015 3.74p 3.93p 3.74p 3.93p 728
02/09/2015 3.74p 3.74p 3.67p 3.74p 138
01/09/2015 3.49p 3.74p 3.30p 3.74p 2453
28/08/2015 3.49p 3.67p 3.49p 3.49p 136
27/08/2015 3.41p 3.67p 3.41p 3.49p 837
26/08/2015 3.41p 3.60p 3.16p 3.41p 824
25/08/2015 3.30p 3.41p 3.16p 3.41p 2078
24/08/2015 3.30p 3.30p 3.30p 3.30p 613
21/08/2015 3.30p 3.60p 3.12p 3.30p 1835
20/08/2015 3.30p 3.30p 3.30p 3.30p 0
19/08/2015 3.49p 3.49p 3.30p 3.30p 1096
18/08/2015 3.49p 3.49p 3.49p 3.49p 0
17/08/2015 3.49p 3.49p 3.49p 3.49p 0
14/08/2015 3.49p 3.49p 3.49p 3.49p 0
13/08/2015 3.49p 3.49p 3.49p 3.49p 0
12/08/2015 3.49p 3.49p 3.49p 3.49p 0
11/08/2015 3.49p 3.49p 3.30p 3.49p 681
10/08/2015 3.12p 3.60p 3.12p 3.49p 286
07/08/2015 3.12p 3.12p 3.12p 3.12p 0
06/08/2015 3.12p 3.12p 3.12p 3.12p 0
05/08/2015 3.12p 3.12p 3.12p 3.12p 0
04/08/2015 3.12p 3.12p 3.12p 3.12p 0
03/08/2015 3.12p 3.12p 3.12p 3.12p 0
31/07/2015 3.12p 3.23p 2.94p 3.12p 490
30/07/2015 3.12p 3.12p 3.12p 3.12p 341
29/07/2015 3.30p 3.30p 2.94p 3.12p 1107
28/07/2015 3.30p 3.30p 3.30p 3.30p 0
27/07/2015 3.30p 3.49p 2.94p 3.30p 353
24/07/2015 3.30p 3.49p 2.94p 3.30p 279
23/07/2015 3.30p 3.30p 3.30p 3.30p 0
22/07/2015 3.30p 3.49p 2.94p 3.30p 283
21/07/2015 3.41p 3.41p 3.16p 3.30p 205
20/07/2015 3.41p 3.41p 3.41p 3.41p 0
17/07/2015 3.41p 3.41p 3.41p 3.41p 0
16/07/2015 3.41p 3.49p 3.16p 3.41p 777
15/07/2015 3.60p 3.60p 3.30p 3.41p 490
14/07/2015 3.78p 3.78p 3.52p 3.60p 204
13/07/2015 3.78p 3.78p 3.67p 3.78p 0
10/07/2015 3.78p 3.78p 3.78p 3.78p 0
09/07/2015 3.78p 3.82p 3.78p 3.78p 327
08/07/2015 3.78p 3.78p 3.78p 3.78p 0
07/07/2015 3.78p 3.82p 3.52p 3.78p 272
06/07/2015 3.63p 3.82p 3.63p 3.78p 270
03/07/2015 3.63p 3.82p 3.30p 3.63p 555
02/07/2015 3.63p 3.82p 3.63p 3.63p 15
01/07/2015 3.63p 3.63p 3.63p 3.63p 0
30/06/2015 3.63p 3.82p 3.63p 3.63p 27
29/06/2015 3.63p 3.63p 3.63p 3.63p 0
26/06/2015 3.63p 3.83p 3.63p 3.63p 886
25/06/2015 4.04p 4.04p 3.63p 3.63p 1213
24/06/2015 4.04p 4.04p 3.82p 4.04p 304
23/06/2015 4.04p 4.10p 3.89p 4.04p 2119
22/06/2015 4.04p 4.10p 3.82p 4.04p 596
19/06/2015 4.04p 4.04p 3.82p 4.04p 716
18/06/2015 4.04p 4.10p 3.82p 4.04p 4295
17/06/2015 4.04p 4.04p 4.04p 4.04p 0
16/06/2015 4.04p 4.33p 3.79p 4.04p 5247
15/06/2015 4.04p 4.04p 4.04p 4.04p 0
12/06/2015 4.04p 4.04p 3.89p 4.04p 12
11/06/2015 3.93p 4.18p 3.75p 4.04p 2836
10/06/2015 3.67p 4.18p 3.67p 3.93p 1343
09/06/2015 3.41p 4.04p 3.38p 3.67p 10993
08/06/2015 3.49p 3.52p 3.23p 3.41p 926
05/06/2015 3.49p 3.60p 3.30p 3.49p 1972
04/06/2015 3.30p 3.49p 3.01p 3.49p 3988
03/06/2015 3.30p 3.43p 3.08p 3.30p 5281
02/06/2015 3.30p 3.45p 3.30p 3.30p 68
01/06/2015 3.38p 3.49p 3.08p 3.30p 681
29/05/2015 3.30p 3.49p 3.30p 3.38p 681
28/05/2015 3.08p 3.45p 3.08p 3.45p 681
27/05/2015 3.08p 3.10p 2.94p 3.08p 1760
26/05/2015 3.08p 3.19p 3.08p 3.08p 14
22/05/2015 3.08p 3.18p 3.08p 3.08p 626
21/05/2015 3.08p 3.18p 2.94p 3.08p 392
20/05/2015 3.08p 3.08p 3.05p 3.08p 613
19/05/2015 3.12p 3.23p 3.01p 3.08p 1780
18/05/2015 3.30p 3.55p 3.08p 3.19p 3002
15/05/2015 3.30p 3.30p 3.05p 3.30p 1375
14/05/2015 3.12p 3.30p 3.02p 3.30p 481
13/05/2015 3.05p 3.12p 2.79p 3.12p 2740
12/05/2015 3.12p 3.12p 2.94p 3.05p 708
11/05/2015 3.23p 3.23p 2.94p 3.12p 2295
08/05/2015 3.34p 3.38p 3.03p 3.23p 4402
07/05/2015 3.34p 3.50p 3.19p 3.34p 1015
06/05/2015 3.23p 3.39p 2.97p 3.34p 3641
05/05/2015 3.23p 3.35p 2.94p 3.23p 3695
01/05/2015 3.01p 3.52p 2.94p 3.23p 4848
30/04/2015 2.61p 3.16p 2.61p 3.01p 68580
29/04/2015 2.39p 2.68p 2.39p 2.61p 5890
28/04/2015 2.50p 2.50p 2.35p 2.39p 1362
27/04/2015 2.64p 2.64p 2.28p 2.39p 3580
24/04/2015 2.64p 2.73p 2.50p 2.64p 2138
23/04/2015 2.64p 2.73p 2.57p 2.64p 8038
22/04/2015 2.57p 2.64p 2.55p 2.64p 1703
21/04/2015 2.57p 2.69p 2.50p 2.57p 3282
20/04/2015 2.39p 2.79p 2.39p 2.57p 1703
17/04/2015 2.46p 2.56p 2.38p 2.39p 243
16/04/2015 2.46p 2.72p 2.46p 2.46p 102
15/04/2015 2.64p 2.66p 2.38p 2.46p 789
14/04/2015 2.57p 2.86p 2.57p 2.64p 68
13/04/2015 2.64p 2.64p 2.50p 2.57p 1362
10/04/2015 2.64p 2.89p 2.50p 2.64p 3150
09/04/2015 2.64p 2.79p 2.50p 2.64p 1655
08/04/2015 2.64p 2.64p 2.50p 2.64p 179
07/04/2015 2.64p 2.64p 2.64p 2.64p 0
02/04/2015 2.64p 2.87p 2.50p 2.64p 1171
01/04/2015 2.64p 2.83p 2.63p 2.64p 886
31/03/2015 2.75p 2.79p 2.61p 2.64p 5642
30/03/2015 2.75p 2.75p 2.75p 2.75p 0
27/03/2015 2.75p 2.79p 2.64p 2.75p 3542
26/03/2015 2.75p 2.75p 2.75p 2.75p 0
25/03/2015 2.75p 2.94p 2.75p 2.75p 372
24/03/2015 2.75p 2.79p 2.61p 2.75p 2485
23/03/2015 2.75p 2.75p 2.61p 2.75p 749
20/03/2015 2.75p 2.75p 2.66p 2.75p 734
19/03/2015 2.75p 2.79p 2.66p 2.75p 2044
18/03/2015 2.75p 2.94p 2.65p 2.75p 5678
17/03/2015 2.64p 2.75p 2.63p 2.75p 3643
16/03/2015 2.57p 2.79p 2.35p 2.64p 11580
13/03/2015 2.64p 2.64p 2.20p 2.57p 1485
12/03/2015 2.64p 2.69p 2.42p 2.64p 1608
11/03/2015 2.39p 2.79p 2.39p 2.64p 4204
10/03/2015 2.24p 2.57p 2.20p 2.39p 2755
09/03/2015 1.95p 2.42p 1.95p 2.24p 1491
06/03/2015 1.95p 2.17p 1.91p 1.95p 450
05/03/2015 1.95p 2.14p 1.87p 1.95p 4680
04/03/2015 2.02p 2.02p 1.87p 1.95p 31
03/03/2015 2.02p 2.14p 2.02p 2.02p 1528
02/03/2015 2.02p 2.20p 1.65p 2.02p 15517
27/02/2015 2.13p 2.14p 1.83p 2.02p 9125
26/02/2015 2.31p 2.31p 2.06p 2.13p 5135
25/02/2015 2.31p 2.31p 2.18p 2.31p 272
24/02/2015 2.50p 2.50p 2.06p 2.31p 2544
23/02/2015 2.50p 2.50p 2.23p 2.50p 341
20/02/2015 2.50p 2.50p 2.20p 2.50p 226
19/02/2015 2.50p 2.50p 2.20p 2.50p 347
18/02/2015 2.50p 2.50p 2.23p 2.50p 681
17/02/2015 2.50p 2.50p 2.50p 2.50p 0
16/02/2015 2.50p 2.50p 2.20p 2.50p 307
13/02/2015 2.57p 2.60p 2.20p 2.50p 1610
12/02/2015 2.57p 2.57p 2.22p 2.57p 56
11/02/2015 2.57p 2.57p 2.22p 2.57p 7607
10/02/2015 2.57p 2.57p 2.20p 2.57p 6335
09/02/2015 2.39p 2.57p 2.20p 2.57p 3128
06/02/2015 2.39p 2.42p 2.20p 2.39p 1451
05/02/2015 2.13p 2.46p 2.13p 2.39p 9718
04/02/2015 2.28p 2.35p 1.83p 2.13p 3289
03/02/2015 2.46p 2.46p 2.28p 2.28p 545
02/02/2015 2.46p 2.46p 2.35p 2.46p 239
30/01/2015 2.35p 2.57p 2.31p 2.46p 1877
29/01/2015 2.68p 2.68p 2.20p 2.35p 2644
28/01/2015 2.68p 2.68p 2.50p 2.68p 659
27/01/2015 2.75p 2.75p 2.57p 2.68p 577
26/01/2015 2.94p 3.06p 2.57p 2.75p 2302
23/01/2015 2.94p 3.12p 2.94p 2.94p 564
22/01/2015 2.75p 2.94p 2.75p 2.94p 409
21/01/2015 2.75p 2.80p 2.57p 2.75p 736
20/01/2015 2.97p 2.97p 2.64p 2.75p 1370
19/01/2015 2.97p 2.97p 2.86p 2.97p 139
16/01/2015 3.12p 3.12p 2.86p 2.97p 3529
15/01/2015 2.94p 3.45p 2.94p 3.12p 8965
14/01/2015 2.94p 2.94p 2.94p 2.94p 0
13/01/2015 2.94p 3.01p 2.72p 2.94p 272
12/01/2015 2.94p 2.97p 2.72p 2.94p 464
09/01/2015 2.94p 2.94p 2.94p 2.94p 0
08/01/2015 2.94p 3.01p 2.83p 2.94p 375
07/01/2015 3.01p 3.01p 2.72p 2.94p 2020
06/01/2015 3.01p 3.01p 2.78p 3.01p 1177
05/01/2015 3.01p 3.01p 2.79p 3.01p 150
02/01/2015 3.01p 3.01p 3.01p 3.01p 0
31/12/2014 3.01p 3.01p 3.01p 3.01p 0
30/12/2014 3.01p 3.01p 3.01p 3.01p 0
29/12/2014 3.12p 3.30p 2.94p 3.01p 422
24/12/2014 3.19p 3.30p 2.94p 3.12p 906
23/12/2014 3.08p 3.38p 3.08p 3.19p 340
22/12/2014 3.01p 3.30p 2.94p 3.08p 783

*Close Price adjusted for both dividends and splits