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
07/03/2014 3.78p 3.78p 3.52p 3.78p 537
06/03/2014 3.71p 3.92p 3.52p 3.78p 2292
05/03/2014 3.49p 3.78p 3.49p 3.71p 5765
04/03/2014 3.49p 3.49p 3.30p 3.49p 958
03/03/2014 3.71p 3.71p 3.34p 3.49p 2143
28/02/2014 3.96p 3.96p 3.52p 3.71p 6705
27/02/2014 3.85p 4.67p 3.67p 3.96p 27504
26/02/2014 3.85p 3.91p 3.74p 3.85p 4750
25/02/2014 3.78p 3.96p 3.67p 3.85p 3471
24/02/2014 3.34p 4.02p 3.34p 3.78p 11622
21/02/2014 3.49p 3.55p 3.16p 3.34p 4153
20/02/2014 3.49p 3.67p 3.31p 3.49p 1819
19/02/2014 3.71p 3.74p 3.45p 3.49p 5768
18/02/2014 3.67p 3.74p 3.52p 3.71p 2007
17/02/2014 3.71p 3.71p 3.52p 3.67p 2457
14/02/2014 3.74p 3.76p 3.52p 3.71p 87
13/02/2014 3.93p 3.93p 3.60p 3.74p 1173
12/02/2014 3.93p 3.96p 3.67p 3.93p 2000
11/02/2014 3.78p 4.01p 3.71p 3.93p 4423
10/02/2014 3.71p 3.87p 3.69p 3.78p 1181
07/02/2014 3.85p 3.88p 3.67p 3.71p 4033
06/02/2014 4.04p 4.04p 3.78p 3.85p 968
05/02/2014 4.11p 4.11p 3.89p 4.04p 1719
04/02/2014 4.11p 4.18p 3.89p 4.11p 5607
03/02/2014 3.78p 4.18p 3.68p 4.11p 7226
31/01/2014 3.78p 3.89p 3.67p 3.78p 1568
30/01/2014 4.07p 4.07p 3.67p 3.78p 6234
29/01/2014 4.07p 4.07p 3.96p 4.07p 1452
28/01/2014 4.00p 4.09p 3.93p 4.07p 2682
27/01/2014 4.26p 4.29p 3.94p 4.00p 4861
24/01/2014 4.37p 4.39p 4.11p 4.26p 5289
23/01/2014 4.26p 4.55p 4.15p 4.37p 6523
22/01/2014 4.26p 4.28p 4.04p 4.26p 9498
21/01/2014 4.33p 4.59p 4.18p 4.26p 4620
20/01/2014 4.40p 4.40p 4.20p 4.29p 4258
17/01/2014 4.04p 4.52p 4.04p 4.40p 33361
16/01/2014 4.18p 4.18p 3.85p 4.04p 7639
15/01/2014 4.33p 4.33p 3.89p 4.18p 5114
14/01/2014 4.37p 4.44p 4.14p 4.33p 8392
13/01/2014 4.66p 4.84p 4.07p 4.37p 16514
10/01/2014 4.22p 5.14p 4.22p 4.66p 31346
09/01/2014 4.18p 4.65p 3.95p 4.22p 20001
08/01/2014 3.78p 4.17p 3.52p 4.04p 12434
07/01/2014 4.07p 4.26p 3.60p 3.78p 12678
06/01/2014 4.00p 4.37p 3.85p 4.07p 13880
03/01/2014 3.93p 4.18p 3.67p 4.00p 16131
02/01/2014 3.49p 4.00p 3.49p 3.93p 8917
31/12/2013 3.49p 3.52p 3.30p 3.49p 3048
30/12/2013 3.49p 3.49p 3.30p 3.49p 4067
27/12/2013 3.67p 3.67p 3.34p 3.49p 1033
24/12/2013 3.71p 3.71p 3.52p 3.67p 2266
23/12/2013 3.49p 3.96p 3.45p 3.71p 18932
20/12/2013 3.05p 3.56p 2.97p 3.49p 11040
19/12/2013 3.05p 3.10p 2.97p 3.05p 2968
18/12/2013 3.12p 3.12p 2.94p 3.05p 1771
17/12/2013 3.19p 3.23p 2.99p 3.12p 4316
16/12/2013 3.19p 3.19p 3.14p 3.19p 1121
13/12/2013 3.19p 3.27p 3.03p 3.19p 4295
12/12/2013 3.27p 3.27p 3.08p 3.19p 2405
11/12/2013 3.41p 3.41p 3.16p 3.27p 5498
10/12/2013 3.12p 3.45p 3.12p 3.41p 5125
09/12/2013 3.74p 3.78p 2.97p 3.12p 9311
06/12/2013 3.27p 3.61p 3.27p 3.41p 7442
05/12/2013 3.49p 3.55p 3.16p 3.27p 7233
04/12/2013 3.63p 3.63p 3.30p 3.45p 7704
03/12/2013 3.63p 3.74p 3.34p 3.63p 12429
02/12/2013 4.07p 4.07p 3.30p 3.63p 19954
29/11/2013 4.95p 5.13p 3.80p 4.07p 59356
28/11/2013 4.11p 5.06p 3.45p 4.62p 49517
27/11/2013 4.22p 4.55p 3.77p 4.11p 17306
26/11/2013 3.85p 4.55p 3.67p 4.22p 42600
25/11/2013 3.74p 4.26p 3.67p 3.85p 29792
22/11/2013 3.12p 3.89p 3.12p 3.74p 16652
21/11/2013 3.01p 4.55p 2.88p 3.12p 63867
20/11/2013 3.05p 3.38p 2.80p 3.01p 7319
19/11/2013 2.68p 3.89p 2.50p 3.05p 31997
18/11/2013 2.75p 2.79p 2.50p 2.68p 4663
15/11/2013 2.79p 2.83p 2.50p 2.75p 5419
14/11/2013 2.83p 2.83p 2.64p 2.79p 8903
13/11/2013 3.12p 3.12p 2.66p 2.83p 5655
12/11/2013 3.12p 3.23p 2.79p 3.12p 8150
11/11/2013 3.38p 3.52p 2.94p 3.12p 10022
08/11/2013 2.79p 4.00p 2.73p 3.38p 40122
07/11/2013 4.48p 4.53p 2.57p 2.94p 83498
06/11/2013 2.06p 6.05p 2.06p 4.59p 328739
05/11/2013 2.06p 2.06p 2.00p 2.06p 341
04/11/2013 2.09p 2.14p 1.98p 2.06p 1964
01/11/2013 2.06p 2.14p 2.06p 2.09p 1484
31/10/2013 1.91p 2.13p 1.91p 2.06p 3813
30/10/2013 1.87p 2.09p 1.69p 1.91p 16664
29/10/2013 1.87p 1.91p 1.69p 1.87p 3863
28/10/2013 1.87p 1.91p 1.71p 1.87p 2638
25/10/2013 2.02p 2.02p 1.83p 1.87p 1894
24/10/2013 1.91p 2.02p 1.91p 2.02p 1000
23/10/2013 1.91p 2.06p 1.83p 1.91p 0
22/10/2013 2.06p 2.06p 1.83p 1.91p 2223
21/10/2013 2.06p 2.06p 2.00p 2.06p 242
18/10/2013 2.06p 2.06p 2.01p 2.06p 48
17/10/2013 2.06p 2.06p 1.98p 2.06p 354
16/10/2013 1.87p 2.06p 1.71p 2.06p 11417
15/10/2013 1.95p 2.00p 1.62p 1.87p 5561
14/10/2013 1.95p 1.95p 1.83p 1.91p 681
11/10/2013 1.95p 1.95p 1.91p 1.95p 1362
10/10/2013 2.02p 2.06p 1.83p 1.95p 4679
09/10/2013 2.02p 2.02p 1.83p 2.02p 0
08/10/2013 2.02p 2.02p 1.83p 2.02p 342
07/10/2013 2.02p 2.07p 1.83p 2.02p 1313
04/10/2013 2.02p 2.02p 1.89p 2.02p 0
03/10/2013 1.91p 2.02p 1.89p 2.02p 1635
02/10/2013 1.87p 2.02p 1.87p 1.91p 1710
01/10/2013 2.02p 2.06p 1.87p 1.87p 1635
30/09/2013 2.02p 2.02p 1.87p 2.02p 79
27/09/2013 2.02p 2.12p 1.87p 2.02p 584
26/09/2013 2.02p 2.14p 1.98p 2.02p 748
25/09/2013 2.17p 2.22p 1.84p 2.02p 3256
24/09/2013 2.46p 2.46p 1.93p 2.17p 15139
23/09/2013 2.06p 2.79p 1.83p 2.39p 20562
20/09/2013 1.87p 2.24p 1.69p 2.06p 16490
19/09/2013 2.09p 2.71p 1.71p 1.87p 43261
18/09/2013 2.09p 2.09p 2.06p 2.09p 206
17/09/2013 2.09p 2.09p 1.84p 2.09p 70
16/09/2013 2.09p 2.09p 1.84p 2.09p 0
13/09/2013 2.09p 2.09p 1.84p 2.09p 3
12/09/2013 2.09p 2.09p 1.84p 2.09p 0
11/09/2013 2.09p 2.09p 1.84p 2.09p 234
10/09/2013 2.09p 2.09p 2.00p 2.09p 0
09/09/2013 2.02p 2.09p 2.00p 2.09p 2089
06/09/2013 1.83p 2.07p 1.83p 2.02p 7030
05/09/2013 1.83p 1.93p 1.69p 1.83p 0
04/09/2013 1.87p 1.93p 1.69p 1.83p 3013
03/09/2013 2.02p 2.02p 1.83p 1.87p 2568
02/09/2013 2.02p 2.02p 1.91p 2.02p 1059
30/08/2013 2.02p 2.06p 1.83p 2.02p 18721
29/08/2013 2.17p 2.39p 1.90p 2.02p 7530
28/08/2013 2.28p 2.28p 1.98p 2.17p 4556
27/08/2013 2.13p 2.51p 2.13p 2.28p 9743
23/08/2013 2.31p 2.31p 2.06p 2.13p 1117
22/08/2013 2.24p 2.39p 2.09p 2.31p 2631
21/08/2013 2.35p 2.35p 2.06p 2.24p 12089
20/08/2013 2.50p 2.50p 2.17p 2.35p 7366
19/08/2013 2.09p 2.64p 2.06p 2.50p 13039
16/08/2013 2.02p 2.09p 1.83p 2.09p 16443
15/08/2013 2.02p 2.21p 1.69p 2.02p 0
14/08/2013 2.13p 2.21p 1.69p 2.02p 2744
13/08/2013 1.83p 2.27p 1.83p 2.13p 6203
12/08/2013 1.80p 1.98p 1.72p 1.83p 3165
09/08/2013 2.02p 2.02p 1.63p 1.80p 4956
08/08/2013 2.06p 2.06p 1.83p 2.02p 3041
07/08/2013 2.31p 2.31p 1.69p 2.28p 26141
06/08/2013 2.02p 2.31p 1.83p 2.31p 8604
05/08/2013 2.20p 2.20p 1.83p 2.02p 5605
02/08/2013 2.02p 2.06p 1.83p 2.02p 12914
01/08/2013 2.02p 2.02p 1.83p 2.02p 749
31/07/2013 2.02p 2.02p 1.91p 2.02p 127
30/07/2013 2.02p 2.02p 1.83p 2.02p 268
29/07/2013 2.02p 2.02p 1.98p 2.02p 0
26/07/2013 2.02p 2.02p 1.98p 2.02p 8275
25/07/2013 2.02p 2.03p 2.02p 2.02p 258
24/07/2013 2.02p 2.20p 1.83p 2.02p 1512
23/07/2013 2.02p 2.02p 1.83p 2.02p 1909
22/07/2013 2.02p 2.11p 1.93p 2.02p 0
19/07/2013 2.02p 2.11p 1.93p 2.02p 4638
18/07/2013 2.02p 2.02p 1.83p 2.02p 0
17/07/2013 2.02p 2.02p 1.83p 2.02p 355
16/07/2013 2.02p 2.20p 1.83p 2.02p 0
15/07/2013 2.20p 2.20p 1.83p 2.02p 860
12/07/2013 2.02p 2.20p 1.54p 2.20p 1022
11/07/2013 2.20p 2.20p 1.54p 2.02p 1840
10/07/2013 2.20p 2.20p 1.83p 2.20p 0
09/07/2013 2.20p 2.20p 1.83p 2.20p 55
08/07/2013 2.20p 2.20p 1.83p 2.20p 238
05/07/2013 2.02p 2.20p 1.83p 2.20p 985
04/07/2013 2.02p 2.02p 1.98p 2.02p 0
03/07/2013 2.02p 2.02p 1.98p 2.02p 0
02/07/2013 2.02p 2.02p 1.98p 2.02p 245
01/07/2013 2.02p 2.02p 1.83p 2.02p 5
28/06/2013 1.91p 2.02p 1.61p 1.83p 995
27/06/2013 1.91p 2.06p 1.69p 1.91p 0
26/06/2013 2.06p 2.06p 1.69p 1.91p 68
25/06/2013 2.06p 2.20p 1.83p 2.06p 0
24/06/2013 2.13p 2.20p 1.83p 2.06p 0
21/06/2013 2.20p 2.20p 1.83p 2.20p 232
20/06/2013 2.20p 2.20p 1.76p 2.20p 0
19/06/2013 2.20p 2.20p 1.76p 2.20p 0
18/06/2013 2.20p 2.20p 1.76p 2.20p 0
17/06/2013 2.20p 2.20p 1.76p 2.20p 0
14/06/2013 2.20p 2.20p 1.76p 2.20p 593
13/06/2013 2.20p 2.20p 1.83p 2.20p 409
12/06/2013 2.20p 2.20p 1.83p 2.20p 136
11/06/2013 2.20p 2.20p 1.69p 2.20p 0
10/06/2013 2.09p 2.20p 1.69p 2.20p 0
07/06/2013 2.09p 2.13p 1.69p 2.09p 1465
06/06/2013 2.31p 2.31p 1.83p 2.09p 1562
05/06/2013 2.31p 2.33p 2.06p 2.31p 663
04/06/2013 2.31p 2.34p 2.13p 2.31p 138
03/06/2013 2.57p 2.57p 1.91p 2.13p 3700
31/05/2013 2.57p 2.57p 2.20p 2.57p 545
30/05/2013 2.50p 2.72p 2.29p 2.57p 1246
29/05/2013 2.02p 2.72p 2.02p 2.50p 1696
28/05/2013 2.28p 2.90p 1.61p 2.02p 7534

*Close Price adjusted for both dividends and splits