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
24/05/2013 1.95p 2.30p 1.95p 2.28p 2824
23/05/2013 2.09p 2.20p 1.69p 1.76p 1614
22/05/2013 2.02p 2.09p 1.78p 2.09p 5442
21/05/2013 2.02p 2.13p 2.02p 2.02p 79
20/05/2013 2.02p 2.28p 1.83p 2.02p 0
17/05/2013 2.20p 2.28p 1.83p 2.02p 1174
16/05/2013 2.20p 2.20p 1.91p 2.20p 0
15/05/2013 2.20p 2.20p 1.91p 2.20p 110
14/05/2013 2.20p 2.31p 2.06p 2.20p 0
13/05/2013 2.20p 2.31p 2.06p 2.20p 0
10/05/2013 2.31p 2.31p 2.06p 2.20p 144
09/05/2013 2.57p 2.57p 2.20p 2.31p 613
08/05/2013 2.39p 2.57p 2.06p 2.50p 2053
07/05/2013 2.39p 2.39p 2.06p 2.39p 0
03/05/2013 2.39p 2.39p 2.06p 2.39p 0
02/05/2013 2.39p 2.39p 2.06p 2.39p 0
01/05/2013 2.31p 2.39p 2.06p 2.39p 0
30/04/2013 2.31p 2.31p 2.06p 2.31p 344
29/04/2013 2.31p 2.35p 2.06p 2.31p 0
26/04/2013 2.24p 2.31p 2.06p 2.31p 309
25/04/2013 2.24p 2.28p 2.24p 2.24p 0
24/04/2013 2.24p 2.28p 2.24p 2.24p 39
23/04/2013 2.24p 2.31p 1.91p 2.24p 0
22/04/2013 2.24p 2.31p 1.91p 2.24p 0
19/04/2013 2.31p 2.31p 1.91p 2.24p 722
18/04/2013 2.31p 2.53p 2.20p 2.31p 0
17/04/2013 2.53p 2.53p 2.20p 2.31p 487
16/04/2013 2.53p 2.68p 2.42p 2.53p 0
15/04/2013 2.68p 2.68p 2.42p 2.53p 496
12/04/2013 2.06p 2.75p 2.06p 2.68p 2756
11/04/2013 2.31p 2.31p 1.91p 2.06p 618
10/04/2013 2.31p 2.31p 2.06p 2.31p 136
09/04/2013 2.31p 2.31p 2.06p 2.31p 0
08/04/2013 2.31p 2.31p 2.06p 2.31p 68
05/04/2013 2.31p 2.39p 1.83p 2.31p 0
04/04/2013 2.39p 2.39p 1.83p 2.31p 1362
03/04/2013 2.39p 2.57p 1.95p 2.39p 0
02/04/2013 2.57p 2.57p 1.95p 2.39p 877
28/03/2013 2.57p 2.57p 2.33p 2.57p 0
27/03/2013 2.57p 2.57p 2.33p 2.57p 681
26/03/2013 2.57p 2.57p 1.95p 2.57p 0
25/03/2013 2.57p 2.57p 1.95p 2.57p 0
22/03/2013 2.57p 2.57p 1.95p 2.57p 352
21/03/2013 2.57p 2.57p 2.20p 2.57p 68
20/03/2013 2.83p 2.83p 2.20p 2.57p 563
19/03/2013 2.83p 2.83p 2.35p 2.83p 136
18/03/2013 3.01p 3.01p 2.36p 2.83p 1396
15/03/2013 2.46p 3.01p 2.39p 3.01p 3683
14/03/2013 2.39p 2.79p 1.91p 2.39p 469
13/03/2013 2.39p 2.57p 1.98p 2.39p 512
12/03/2013 2.64p 2.64p 2.20p 2.39p 2453
11/03/2013 2.68p 2.68p 2.42p 2.64p 256
08/03/2013 2.68p 2.75p 2.20p 2.68p 1230
07/03/2013 2.75p 2.75p 2.57p 2.68p 359
06/03/2013 2.75p 2.75p 2.57p 2.75p 1431
05/03/2013 2.75p 2.75p 2.51p 2.75p 270
04/03/2013 2.75p 2.75p 2.57p 2.75p 453
01/03/2013 3.27p 3.30p 2.57p 2.75p 7600
28/02/2013 2.57p 4.55p 2.57p 3.27p 30125
27/02/2013 2.72p 2.83p 2.57p 2.57p 370
26/02/2013 3.01p 3.01p 2.48p 2.72p 2974
25/02/2013 3.12p 3.12p 2.72p 3.01p 501
22/02/2013 3.12p 3.12p 2.79p 3.08p 2684
21/02/2013 3.08p 3.12p 2.79p 3.12p 5881
20/02/2013 2.90p 3.35p 2.90p 3.08p 4698
19/02/2013 2.83p 3.30p 2.57p 2.90p 12083
18/02/2013 2.94p 2.94p 2.57p 2.83p 1502
15/02/2013 3.67p 3.67p 2.28p 2.94p 11789
14/02/2013 3.08p 5.65p 3.08p 3.67p 38477
13/02/2013 2.09p 3.95p 2.09p 3.08p 18599
12/02/2013 2.09p 2.13p 2.09p 2.09p 749
11/02/2013 2.17p 2.17p 1.93p 2.09p 0
08/02/2013 2.17p 2.17p 1.93p 2.17p 780
07/02/2013 2.17p 2.17p 2.05p 2.17p 163
06/02/2013 2.17p 2.17p 2.05p 2.17p 248
05/02/2013 2.28p 2.28p 2.04p 2.17p 136
04/02/2013 2.28p 2.50p 2.08p 2.28p 477
01/02/2013 2.28p 2.51p 2.08p 2.28p 0
31/01/2013 2.28p 2.51p 2.08p 2.28p 409
30/01/2013 2.28p 2.51p 2.28p 2.28p 201
29/01/2013 2.20p 2.28p 1.95p 2.28p 0
28/01/2013 2.20p 2.20p 1.95p 2.20p 0
25/01/2013 2.20p 2.20p 1.95p 2.20p 272
24/01/2013 2.20p 2.20p 2.08p 2.20p 305
23/01/2013 2.20p 2.50p 2.08p 2.20p 477
22/01/2013 2.20p 2.50p 2.08p 2.20p 274
21/01/2013 2.09p 2.35p 2.09p 2.20p 301
18/01/2013 2.09p 2.28p 1.94p 2.09p 495
17/01/2013 2.09p 2.09p 1.93p 2.09p 20
16/01/2013 2.09p 2.09p 1.93p 2.09p 23
15/01/2013 1.91p 2.24p 1.91p 2.09p 681
14/01/2013 2.09p 2.09p 1.72p 1.91p 4710
11/01/2013 2.13p 2.13p 2.08p 2.09p 577
10/01/2013 2.20p 2.20p 2.10p 2.13p 56
09/01/2013 2.39p 2.62p 2.09p 2.20p 5148
08/01/2013 2.28p 2.72p 2.28p 2.39p 2242
07/01/2013 2.28p 2.57p 2.09p 2.28p 10709
04/01/2013 2.57p 2.57p 2.00p 2.28p 7197
03/01/2013 2.28p 2.93p 2.20p 2.57p 14738
02/01/2013 1.83p 3.08p 1.83p 2.28p 31362
31/12/2012 1.83p 1.83p 1.80p 1.83p 0
28/12/2012 1.83p 1.83p 1.80p 1.83p 34
27/12/2012 1.83p 1.83p 1.80p 1.83p 204
24/12/2012 1.83p 1.83p 1.47p 1.83p 1362
21/12/2012 1.72p 1.83p 1.47p 1.83p 2282
20/12/2012 1.83p 1.83p 1.47p 1.72p 313
19/12/2012 1.83p 1.83p 1.63p 1.83p 34
18/12/2012 1.83p 1.83p 1.47p 1.83p 0
17/12/2012 1.83p 1.83p 1.47p 1.83p 0
14/12/2012 1.83p 1.83p 1.47p 1.83p 0
13/12/2012 1.83p 1.83p 1.47p 1.83p 0
12/12/2012 1.83p 1.83p 1.47p 1.83p 0
11/12/2012 1.83p 1.83p 1.47p 1.83p 425
10/12/2012 1.83p 1.83p 1.54p 1.83p 0
07/12/2012 1.83p 1.83p 1.54p 1.83p 341
06/12/2012 1.83p 1.83p 1.47p 1.83p 1362
05/12/2012 1.83p 1.91p 1.47p 1.83p 0
04/12/2012 1.83p 1.91p 1.47p 1.83p 1165
03/12/2012 1.83p 1.91p 1.54p 1.83p 100
30/11/2012 2.20p 2.20p 1.83p 1.83p 886
29/11/2012 2.20p 2.20p 2.09p 2.20p 0
28/11/2012 2.20p 2.20p 2.09p 2.20p 41
27/11/2012 2.20p 2.20p 1.83p 2.20p 808
26/11/2012 1.65p 2.20p 1.65p 2.20p 6825
23/11/2012 1.65p 1.91p 1.61p 1.65p 0
22/11/2012 1.91p 1.91p 1.61p 1.65p 2355
21/11/2012 1.91p 2.00p 1.65p 1.91p 0
20/11/2012 1.83p 2.00p 1.65p 1.91p 386
19/11/2012 2.02p 2.06p 1.61p 1.83p 2480
16/11/2012 2.02p 2.31p 1.83p 2.02p 0
15/11/2012 2.31p 2.31p 1.83p 2.02p 557
14/11/2012 2.31p 2.31p 2.06p 2.31p 392
13/11/2012 2.31p 2.31p 2.21p 2.31p 27
12/11/2012 1.87p 2.53p 1.83p 2.31p 5134
09/11/2012 1.83p 1.87p 1.25p 1.87p 5125
08/11/2012 1.83p 1.96p 1.47p 1.83p 4087
07/11/2012 1.83p 1.83p 1.47p 1.83p 0
06/11/2012 1.83p 1.83p 1.47p 1.83p 272
05/11/2012 1.83p 2.02p 1.83p 1.83p 1090
02/11/2012 2.39p 2.39p 1.47p 1.83p 4317
01/11/2012 2.39p 2.39p 1.83p 2.39p 0
31/10/2012 2.39p 2.39p 1.83p 2.39p 0
30/10/2012 2.39p 2.39p 1.83p 2.39p 393
29/10/2012 2.39p 2.39p 2.39p 2.39p 0
26/10/2012 2.39p 2.39p 2.39p 2.39p 508
25/10/2012 2.39p 2.57p 2.20p 2.39p 0
24/10/2012 2.57p 2.57p 2.20p 2.39p 272
23/10/2012 2.57p 2.57p 2.39p 2.57p 0
22/10/2012 2.57p 2.57p 2.39p 2.57p 0
19/10/2012 2.39p 2.57p 2.39p 2.57p 409
18/10/2012 2.39p 2.39p 1.83p 2.39p 817
17/10/2012 2.39p 2.39p 1.83p 2.39p 1
16/10/2012 2.20p 2.39p 2.19p 2.39p 198
15/10/2012 2.20p 2.20p 1.83p 2.20p 108
12/10/2012 2.20p 2.20p 1.95p 2.20p 409
11/10/2012 2.20p 2.20p 1.83p 2.20p 20
10/10/2012 2.20p 2.20p 1.83p 2.20p 0
09/10/2012 2.20p 2.20p 1.83p 2.20p 272
08/10/2012 2.94p 2.94p 1.54p 2.20p 7153
05/10/2012 2.94p 2.94p 2.20p 2.94p 0
04/10/2012 2.94p 2.94p 2.20p 2.94p 0
03/10/2012 2.94p 2.94p 2.20p 2.94p 0
02/10/2012 2.94p 2.94p 2.20p 2.94p 0
01/10/2012 2.94p 2.94p 2.20p 2.94p 3
28/09/2012 2.94p 2.94p 2.20p 2.94p 0
27/09/2012 2.94p 2.94p 2.20p 2.94p 0
26/09/2012 2.94p 2.94p 2.20p 2.94p 30
25/09/2012 3.12p 3.12p 2.20p 2.94p 410
24/09/2012 2.94p 3.45p 2.94p 3.12p 491
21/09/2012 2.20p 2.20p 2.02p 2.02p 446
20/09/2012 2.20p 2.39p 2.20p 2.20p 68
19/09/2012 2.39p 2.39p 1.79p 2.20p 2779
18/09/2012 2.39p 3.12p 2.20p 2.39p 0
17/09/2012 2.39p 3.12p 2.20p 2.39p 0
14/09/2012 3.12p 3.12p 2.20p 2.39p 1437
13/09/2012 2.94p 3.30p 2.94p 3.12p 272
12/09/2012 2.75p 2.94p 2.75p 2.94p 68
11/09/2012 2.75p 3.30p 2.75p 2.75p 68
10/09/2012 2.75p 3.16p 2.75p 2.75p 68
07/09/2012 2.57p 3.16p 2.57p 2.75p 170
06/09/2012 2.57p 2.86p 2.35p 2.57p 89
05/09/2012 2.57p 2.75p 2.57p 2.57p 68
04/09/2012 2.57p 2.75p 2.57p 2.57p 272
03/09/2012 2.57p 2.57p 2.57p 2.57p 0
31/08/2012 2.57p 2.57p 2.57p 2.57p 51
30/08/2012 2.57p 2.57p 2.57p 2.57p 0
29/08/2012 2.57p 2.57p 2.57p 2.57p 41
28/08/2012 2.57p 2.57p 2.57p 2.57p 44
24/08/2012 2.57p 2.57p 2.20p 2.57p 34
23/08/2012 2.57p 2.57p 2.20p 2.57p 7
22/08/2012 2.94p 3.05p 2.18p 2.57p 675
21/08/2012 2.94p 3.08p 2.94p 2.94p 102
20/08/2012 2.75p 2.94p 2.75p 2.94p 14
17/08/2012 3.19p 3.19p 2.28p 2.75p 1873
16/08/2012 1.72p 3.30p 1.72p 3.19p 3917
15/08/2012 1.72p 1.83p 1.72p 1.72p 182
14/08/2012 1.65p 1.83p 1.47p 1.72p 0
13/08/2012 1.65p 1.83p 1.65p 1.65p 341
10/08/2012 1.65p 1.72p 1.54p 1.65p 1378
09/08/2012 2.02p 2.02p 1.58p 1.65p 1583

*Close Price adjusted for both dividends and splits