Albion Crown VCT (CRWN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Crown VCT

Date Open High Low Close* Volume
12/12/2018 32.40p 32.40p 32.40p 32.40p 0
11/12/2018 32.40p 32.40p 32.40p 32.40p 0
10/12/2018 32.40p 32.40p 32.40p 32.40p 0
07/12/2018 32.40p 32.40p 32.40p 32.40p 0
06/12/2018 32.40p 32.40p 32.40p 32.40p 0
05/12/2018 32.40p 32.40p 31.40p 32.40p 10164
04/12/2018 32.40p 32.40p 31.40p 32.40p 7117
03/12/2018 32.40p 33.40p 32.40p 32.40p 4
30/11/2018 32.40p 33.40p 32.40p 32.40p 96
29/11/2018 32.40p 32.40p 31.40p 32.40p 13978
28/11/2018 32.40p 32.40p 31.40p 32.40p 23509
27/11/2018 32.40p 32.40p 31.40p 32.40p 15000
26/11/2018 32.40p 32.40p 31.40p 32.40p 4491
23/11/2018 32.40p 32.40p 31.40p 32.40p 43886
22/11/2018 32.40p 32.40p 31.40p 32.40p 10000
21/11/2018 32.40p 32.40p 31.40p 32.40p 20000
20/11/2018 32.40p 32.40p 31.40p 32.40p 5000
19/11/2018 32.40p 32.40p 31.40p 32.40p 15000
16/11/2018 32.40p 32.40p 31.40p 32.40p 10000
15/11/2018 32.40p 32.40p 31.40p 32.40p 25737
14/11/2018 32.40p 32.40p 32.40p 32.40p 0
13/11/2018 32.40p 32.40p 32.40p 32.40p 0
12/11/2018 32.40p 32.40p 31.40p 32.40p 1600
09/11/2018 32.40p 32.40p 31.40p 32.40p 4000
08/11/2018 32.40p 32.40p 32.40p 32.40p 0
07/11/2018 32.40p 32.40p 32.40p 32.40p 0
06/11/2018 32.40p 32.40p 32.40p 32.40p 0
05/11/2018 32.40p 32.40p 31.40p 32.40p 1250
02/11/2018 32.40p 32.40p 31.40p 32.40p 7117
01/11/2018 32.40p 32.40p 32.40p 32.40p 0
31/10/2018 32.40p 32.40p 32.40p 32.40p 0
30/10/2018 32.40p 32.40p 31.40p 32.40p 5208
29/10/2018 32.40p 32.40p 31.40p 32.40p 2552
26/10/2018 32.40p 32.40p 32.40p 32.40p 0
25/10/2018 32.40p 32.40p 32.40p 32.40p 33682
24/10/2018 32.40p 32.40p 31.40p 32.40p 10000
23/10/2018 32.40p 32.40p 32.40p 32.40p 22455
22/10/2018 32.40p 32.40p 32.40p 32.40p 0
19/10/2018 32.40p 32.40p 32.40p 32.40p 0
18/10/2018 32.40p 33.40p 32.40p 32.40p 4000
17/10/2018 32.40p 32.40p 32.40p 32.40p 0
16/10/2018 32.40p 32.40p 32.40p 32.40p 0
15/10/2018 32.40p 32.40p 31.40p 32.40p 7117
12/10/2018 32.40p 32.40p 31.40p 32.40p 3000
11/10/2018 32.40p 32.40p 32.40p 32.40p 0
10/10/2018 32.40p 32.40p 32.40p 32.40p 0
09/10/2018 32.40p 32.40p 31.40p 32.40p 8866
08/10/2018 32.40p 32.40p 32.40p 32.40p 0
05/10/2018 32.40p 32.40p 32.40p 32.40p 58874
04/10/2018 32.40p 32.40p 31.40p 32.40p 11061
03/10/2018 32.40p 32.40p 32.40p 32.40p 27763
02/10/2018 32.40p 33.40p 31.40p 32.40p 22892
01/10/2018 32.40p 32.40p 31.40p 32.40p 2135
28/09/2018 32.40p 32.40p 32.40p 32.40p 0
27/09/2018 32.40p 32.40p 32.40p 32.40p 0
26/09/2018 30.00p 32.40p 30.00p 32.40p 10000
25/09/2018 30.00p 30.00p 29.00p 30.00p 4320
24/09/2018 30.00p 30.00p 30.00p 30.00p 8982
21/09/2018 30.00p 30.00p 30.00p 30.00p 0
20/09/2018 30.00p 30.00p 30.00p 30.00p 0
19/09/2018 30.00p 30.00p 30.00p 30.00p 12500
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 30.00p 30.00p 70650
14/09/2018 30.00p 30.00p 30.00p 30.00p 0
13/09/2018 30.00p 30.00p 30.00p 30.00p 0
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 29.00p 30.00p 15073
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 29.00p 30.00p 2552
06/09/2018 30.00p 30.00p 30.00p 30.00p 35587
05/09/2018 30.00p 30.00p 30.00p 30.00p 0
04/09/2018 30.00p 30.00p 30.00p 30.00p 0
03/09/2018 30.00p 30.00p 30.00p 30.00p 28957
31/08/2018 30.00p 30.00p 30.00p 30.00p 0
30/08/2018 30.00p 30.00p 30.00p 30.00p 4000
29/08/2018 30.00p 30.00p 30.00p 30.00p 20000
28/08/2018 30.00p 30.00p 30.00p 30.00p 0
24/08/2018 30.00p 30.00p 30.00p 30.00p 0
23/08/2018 30.00p 30.00p 30.00p 30.00p 0
22/08/2018 30.00p 30.00p 30.00p 30.00p 0
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.00p 30.00p 30.00p 0
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 30.00p 30.00p 30.00p 30.00p 0
15/08/2018 30.00p 30.00p 30.00p 30.00p 3296
14/08/2018 30.00p 30.00p 30.00p 30.00p 8630
13/08/2018 30.00p 30.00p 30.00p 30.00p 22455
10/08/2018 30.00p 30.00p 30.00p 30.00p 0
09/08/2018 30.00p 30.00p 30.00p 30.00p 0
08/08/2018 30.00p 30.00p 30.00p 30.00p 60000
07/08/2018 30.00p 30.00p 30.00p 30.00p 0
06/08/2018 30.00p 30.00p 30.00p 30.00p 0
03/08/2018 30.00p 30.00p 30.00p 30.00p 0
02/08/2018 30.00p 30.00p 30.00p 30.00p 17019
01/08/2018 30.00p 30.00p 30.00p 30.00p 2150
31/07/2018 30.00p 30.00p 29.00p 30.00p 3965
30/07/2018 30.00p 30.00p 29.00p 30.00p 21272
27/07/2018 30.00p 30.00p 29.00p 30.00p 8000
26/07/2018 30.00p 30.00p 30.00p 30.00p 0
25/07/2018 30.00p 31.00p 29.00p 30.00p 5893
24/07/2018 30.00p 30.00p 29.00p 30.00p 14359
23/07/2018 30.00p 30.00p 29.00p 30.00p 5485
20/07/2018 30.00p 30.00p 30.00p 30.00p 0
19/07/2018 30.00p 30.00p 30.00p 30.00p 71173
18/07/2018 30.00p 30.00p 30.00p 30.00p 0
17/07/2018 30.00p 30.00p 30.00p 30.00p 0
16/07/2018 30.00p 30.50p 30.00p 30.00p 0
13/07/2018 30.50p 30.50p 30.00p 30.50p 1291
12/07/2018 30.50p 30.50p 30.50p 30.50p 10000
11/07/2018 30.50p 30.50p 30.50p 30.50p 0
10/07/2018 30.50p 30.50p 30.00p 30.50p 1000
09/07/2018 30.50p 30.50p 30.50p 30.50p 0
06/07/2018 30.50p 30.50p 30.50p 30.50p 0
05/07/2018 30.50p 30.50p 30.50p 30.50p 0
04/07/2018 30.50p 30.50p 30.50p 30.50p 8631
03/07/2018 30.50p 30.50p 30.50p 30.50p 43548
02/07/2018 30.50p 30.50p 30.50p 30.50p 0
29/06/2018 30.50p 30.50p 30.50p 30.50p 26041
28/06/2018 30.50p 30.50p 30.50p 30.50p 0
27/06/2018 30.50p 30.50p 30.00p 30.50p 4041
26/06/2018 30.50p 30.50p 30.00p 30.50p 16000
25/06/2018 30.50p 30.50p 30.00p 30.50p 4254
22/06/2018 30.50p 30.50p 30.50p 30.50p 0
21/06/2018 30.50p 30.50p 30.50p 30.50p 0
20/06/2018 30.50p 30.50p 30.50p 30.50p 0
19/06/2018 30.50p 30.50p 30.00p 30.50p 17793
18/06/2018 30.50p 30.50p 30.50p 30.50p 0
15/06/2018 30.50p 30.50p 30.50p 30.50p 0
14/06/2018 30.50p 30.50p 30.50p 30.50p 0
13/06/2018 30.50p 30.50p 30.50p 30.50p 0
12/06/2018 30.50p 30.50p 30.50p 30.50p 0
11/06/2018 30.50p 30.50p 30.50p 30.50p 2135
08/06/2018 30.50p 30.50p 30.00p 30.50p 3850
07/06/2018 30.50p 30.50p 30.50p 30.50p 0
06/06/2018 30.50p 30.50p 30.00p 30.50p 9
05/06/2018 30.50p 30.50p 30.50p 30.50p 0
04/06/2018 30.50p 30.50p 30.50p 30.50p 0
01/06/2018 30.50p 30.50p 30.50p 30.50p 0
31/05/2018 30.50p 30.50p 30.50p 30.50p 0
30/05/2018 30.50p 30.50p 30.00p 30.50p 18934
29/05/2018 30.50p 30.50p 30.50p 30.50p 0
25/05/2018 30.50p 30.50p 30.00p 30.50p 19775
24/05/2018 30.50p 30.50p 30.50p 30.50p 0
23/05/2018 30.50p 30.50p 30.50p 30.50p 55654
22/05/2018 30.50p 30.50p 30.00p 30.50p 17220
21/05/2018 29.10p 29.10p 29.10p 29.10p 0
18/05/2018 29.10p 29.10p 29.10p 29.10p 0
17/05/2018 29.10p 29.10p 28.60p 29.10p 8291
16/05/2018 29.10p 29.10p 29.10p 29.10p 0
15/05/2018 29.10p 29.10p 29.10p 29.10p 0
14/05/2018 29.10p 29.59p 29.10p 29.10p 16780
11/05/2018 29.10p 29.10p 28.60p 29.10p 10026
10/05/2018 29.10p 29.10p 29.10p 29.10p 0
09/05/2018 29.10p 29.10p 28.60p 29.10p 14234
08/05/2018 29.10p 29.10p 28.60p 29.10p 10000
04/05/2018 29.10p 29.10p 29.10p 29.10p 0
03/05/2018 29.10p 29.10p 29.10p 29.10p 0
02/05/2018 29.10p 29.10p 29.10p 29.10p 0
01/05/2018 29.10p 29.10p 29.10p 29.10p 0
30/04/2018 29.10p 29.10p 29.10p 29.10p 0
27/04/2018 29.10p 29.10p 29.10p 29.10p 0
26/04/2018 29.10p 29.10p 29.10p 29.10p 0
25/04/2018 29.10p 29.10p 28.60p 29.10p 9021
24/04/2018 29.10p 29.10p 28.60p 29.10p 17004
23/04/2018 29.10p 29.10p 29.10p 29.10p 0
20/04/2018 29.10p 29.10p 29.10p 29.10p 0
19/04/2018 29.10p 29.10p 29.10p 29.10p 0
18/04/2018 29.10p 29.10p 29.10p 29.10p 0
17/04/2018 29.10p 29.10p 28.60p 29.10p 7356
16/04/2018 29.10p 29.10p 28.60p 29.10p 6272
13/04/2018 29.00p 29.10p 28.60p 29.10p 7523
12/04/2018 29.00p 29.00p 29.00p 29.00p 17793
11/04/2018 29.00p 29.00p 29.00p 29.00p 0
10/04/2018 29.00p 29.00p 28.40p 29.00p 7930
09/04/2018 29.00p 29.00p 28.40p 29.00p 14062
06/04/2018 29.00p 29.00p 29.00p 29.00p 0
05/04/2018 29.00p 29.00p 29.00p 29.00p 0
04/04/2018 29.00p 29.00p 29.00p 29.00p 0
03/04/2018 29.00p 29.00p 28.40p 29.00p 3017
29/03/2018 29.00p 29.59p 28.40p 29.00p 9148
28/03/2018 29.00p 29.00p 28.40p 29.00p 748
27/03/2018 29.00p 29.00p 29.00p 29.00p 0
26/03/2018 29.00p 29.00p 28.40p 29.00p 6024
23/03/2018 29.00p 29.00p 28.40p 29.00p 12071
22/03/2018 29.00p 29.00p 28.40p 29.00p 4750
21/03/2018 29.00p 29.00p 28.40p 29.00p 4254
20/03/2018 29.00p 29.00p 29.00p 29.00p 0
19/03/2018 29.00p 29.00p 28.40p 29.00p 7789
16/03/2018 29.00p 29.00p 28.40p 29.00p 32916
15/03/2018 29.00p 29.00p 29.00p 29.00p 23540
14/03/2018 29.00p 29.00p 28.40p 29.00p 8338
13/03/2018 28.90p 29.00p 28.90p 29.00p 0
12/03/2018 28.80p 28.90p 28.00p 28.90p 9313
09/03/2018 28.80p 28.80p 28.80p 28.80p 0
08/03/2018 28.70p 28.80p 28.00p 28.80p 4000
07/03/2018 28.70p 29.60p 27.80p 28.70p 21322
06/03/2018 28.60p 28.60p 28.60p 28.60p 0
05/03/2018 28.60p 28.60p 28.60p 28.60p 17220
02/03/2018 28.60p 29.58p 28.60p 28.60p 3296
01/03/2018 28.60p 29.58p 28.60p 28.60p 2150

*Close Price adjusted for both dividends and splits