Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Albion Crown VCT (CRWN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 19086 |
| 15/05/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 35207 |
| 11/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 12598 |
| 10/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 35928 |
| 09/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 29843 |
| 08/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 14809 |
| 05/05/2017 | 29.00p | 29.00p | 28.78p | 29.00p | 148000 |
| 04/05/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 15785 |
| 03/05/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/05/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 11254 |
| 27/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 13594 |
| 26/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 17018 |
| 25/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 55514 |
| 19/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 34371 |
| 18/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 85091 |
| 12/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 20576 |
| 10/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 54835 |
| 06/04/2017 | 29.00p | 29.00p | 28.50p | 29.00p | 4315 |
| 05/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/04/2017 | 29.00p | 29.49p | 29.00p | 29.00p | 94 |
| 03/04/2017 | 28.75p | 29.24p | 28.25p | 28.75p | 12121 |
| 31/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 101305 |
| 29/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 10617 |
| 28/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 10231 |
| 27/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 14809 |
| 23/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 9200 |
| 21/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 2491 |
| 20/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 3877 |
| 17/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 6000 |
| 16/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 3000 |
| 15/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 100000 |
| 10/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 22580 |
| 08/03/2017 | 28.50p | 29.00p | 28.00p | 28.50p | 49545 |
| 07/03/2017 | 28.50p | 28.99p | 28.50p | 28.50p | 24558 |
| 06/03/2017 | 28.50p | 28.99p | 28.50p | 28.50p | 4000 |
| 03/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 02/03/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/03/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 43313 |
| 28/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 13883 |
| 27/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 6000 |
| 24/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 120969 |
| 22/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 33850 |
| 21/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 30300 |
| 20/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 5000 |
| 15/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 33360 |
| 13/02/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 34036 |
| 10/02/2017 | 28.50p | 29.00p | 28.50p | 28.50p | 20270 |
| 09/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 8509 |
| 06/02/2017 | 28.50p | 28.99p | 27.75p | 28.50p | 40423 |
| 03/02/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 21272 |
| 02/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 31/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/01/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 55500 |
| 26/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/01/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 12579 |
| 20/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/01/2017 | 28.50p | 28.50p | 27.75p | 28.50p | 5000 |
| 16/01/2017 | 28.50p | 28.99p | 28.00p | 28.50p | 4681 |
| 13/01/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 3558 |
| 12/01/2017 | 28.50p | 28.99p | 28.00p | 28.50p | 34766 |
| 11/01/2017 | 28.50p | 28.50p | 27.50p | 28.50p | 18500 |
| 10/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/01/2017 | 28.75p | 28.75p | 28.00p | 28.50p | 5000 |
| 04/01/2017 | 29.00p | 29.00p | 28.50p | 28.75p | 3202 |
| 03/01/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 29/12/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 15000 |
| 28/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/12/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 1082 |
| 21/12/2016 | 29.00p | 29.49p | 29.00p | 29.00p | 1652 |
| 20/12/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 69064 |
| 19/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/12/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 13242 |
| 15/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/12/2016 | 28.50p | 29.00p | 28.50p | 29.00p | 10000 |
| 12/12/2016 | 27.50p | 28.50p | 27.27p | 28.50p | 105000 |
| 09/12/2016 | 27.50p | 27.50p | 27.00p | 27.50p | 5138 |
| 08/12/2016 | 27.50p | 27.50p | 27.00p | 27.50p | 4417 |
| 07/12/2016 | 27.50p | 27.50p | 27.00p | 27.50p | 76920 |
| 06/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/12/2016 | 27.50p | 27.99p | 27.50p | 27.50p | 5000 |
| 02/12/2016 | 27.50p | 27.99p | 27.00p | 27.50p | 10396 |
| 01/12/2016 | 27.50p | 27.50p | 27.00p | 27.50p | 4320 |
| 30/11/2016 | 27.50p | 27.50p | 27.00p | 27.50p | 118552 |
| 29/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/11/2016 | 27.50p | 27.50p | 27.00p | 27.50p | 6609 |
| 25/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/11/2016 | 27.25p | 27.50p | 27.00p | 27.50p | 13218 |
| 21/11/2016 | 27.25p | 27.25p | 26.75p | 27.25p | 10982 |
| 18/11/2016 | 25.75p | 26.75p | 25.25p | 26.75p | 15000 |
| 17/11/2016 | 26.00p | 26.24p | 25.50p | 25.75p | 15945 |
| 16/11/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 34256 |
| 15/11/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/11/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 6000 |
| 11/11/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 4236 |
| 10/11/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/11/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/11/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/11/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 18488 |
| 04/11/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/11/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 6000 |
| 02/11/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 10706 |
| 01/11/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/10/2016 | 26.00p | 26.54p | 25.50p | 26.00p | 31207 |
| 27/10/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 26301 |
| 26/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/10/2016 | 26.00p | 26.49p | 26.00p | 26.00p | 1897 |
| 21/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/10/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 71400 |
| 17/10/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 24601 |
| 14/10/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 8462 |
| 13/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/10/2016 | 26.00p | 26.00p | 25.51p | 26.00p | 1667 |
| 11/10/2016 | 26.00p | 26.00p | 25.51p | 26.00p | 18559 |
| 10/10/2016 | 26.00p | 26.00p | 25.51p | 26.00p | 9500 |
| 07/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/10/2016 | 26.00p | 26.00p | 25.51p | 26.00p | 12500 |
| 04/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/10/2016 | 25.75p | 26.25p | 25.26p | 26.00p | 14869 |
| 30/09/2016 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
| 29/09/2016 | 25.75p | 26.25p | 25.26p | 25.75p | 22947 |
| 28/09/2016 | 25.75p | 26.25p | 24.75p | 25.75p | 150000 |
| 27/09/2016 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
| 26/09/2016 | 25.75p | 26.25p | 25.26p | 25.75p | 85653 |
| 23/09/2016 | 25.75p | 26.25p | 25.26p | 25.75p | 33907 |
| 22/09/2016 | 25.75p | 26.00p | 25.75p | 25.75p | 20000 |
| 21/09/2016 | 26.00p | 26.25p | 25.26p | 25.75p | 13484 |
| 20/09/2016 | 26.50p | 26.50p | 25.51p | 26.25p | 40412 |
| 19/09/2016 | 26.50p | 27.00p | 26.50p | 26.50p | 8000 |
| 16/09/2016 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 15/09/2016 | 26.75p | 26.75p | 26.50p | 26.75p | 0 |
| 14/09/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 13/09/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 12/09/2016 | 26.75p | 26.75p | 26.26p | 26.75p | 48 |
| 09/09/2016 | 26.75p | 26.75p | 26.25p | 26.75p | 32028 |
| 08/09/2016 | 26.75p | 26.75p | 26.25p | 26.75p | 7117 |
| 07/09/2016 | 26.75p | 27.25p | 26.25p | 26.75p | 203000 |
| 06/09/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 05/09/2016 | 26.75p | 27.25p | 26.75p | 26.75p | 9669 |
| 02/09/2016 | 26.75p | 27.25p | 26.26p | 26.75p | 24000 |
| 01/09/2016 | 26.75p | 26.75p | 26.25p | 26.75p | 3558 |
| 31/08/2016 | 26.75p | 27.20p | 26.75p | 26.75p | 4000 |
| 30/08/2016 | 26.75p | 26.75p | 26.25p | 26.75p | 5552 |
| 26/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 25/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 24/08/2016 | 26.75p | 27.20p | 26.75p | 26.75p | 24000 |
| 23/08/2016 | 26.75p | 27.10p | 26.75p | 26.75p | 9000 |
| 22/08/2016 | 26.75p | 27.10p | 26.00p | 26.75p | 24254 |
| 19/08/2016 | 26.75p | 27.10p | 26.00p | 26.75p | 12509 |
| 18/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 17/08/2016 | 26.75p | 27.10p | 26.00p | 26.75p | 45066 |
| 16/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 15/08/2016 | 26.75p | 26.75p | 26.00p | 26.75p | 45073 |
| 12/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 11/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 10/08/2016 | 26.75p | 27.10p | 26.00p | 26.75p | 42368 |
| 09/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 08/08/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 05/08/2016 | 26.75p | 26.75p | 26.26p | 26.75p | 23439 |
| 04/08/2016 | 26.75p | 26.75p | 26.26p | 26.75p | 4254 |
| 03/08/2016 | 26.75p | 27.75p | 26.75p | 26.75p | 7000 |
| 02/08/2016 | 26.75p | 26.75p | 26.26p | 26.75p | 28469 |
*Close Price adjusted for both dividends and splits