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
01/08/2016 26.75p 27.75p 26.75p 26.75p 40000
29/07/2016 26.75p 28.00p 26.26p 26.75p 13000
28/07/2016 26.75p 26.75p 26.75p 26.75p 0
27/07/2016 26.75p 27.75p 26.75p 26.75p 75000
26/07/2016 27.00p 27.00p 26.75p 26.75p 0
25/07/2016 27.00p 27.00p 27.00p 27.00p 0
22/07/2016 27.00p 27.00p 27.00p 27.00p 0
21/07/2016 27.00p 27.00p 27.00p 27.00p 0
20/07/2016 27.00p 27.00p 27.00p 27.00p 0
19/07/2016 27.00p 27.00p 27.00p 27.00p 0
18/07/2016 27.00p 27.00p 27.00p 27.00p 0
15/07/2016 27.00p 27.00p 26.25p 27.00p 14234
14/07/2016 27.00p 27.00p 26.50p 27.00p 62581
13/07/2016 27.00p 27.49p 27.00p 27.00p 10000
12/07/2016 27.00p 27.00p 27.00p 27.00p 0
11/07/2016 27.50p 27.50p 26.50p 27.00p 129386
08/07/2016 27.50p 27.50p 27.50p 27.50p 0
07/07/2016 27.50p 27.50p 27.50p 27.50p 0
06/07/2016 27.50p 27.50p 27.00p 27.50p 5105
05/07/2016 27.50p 28.00p 27.00p 27.50p 38643
04/07/2016 27.50p 27.50p 26.75p 27.50p 24544
01/07/2016 27.50p 27.50p 27.50p 27.50p 0
30/06/2016 27.50p 27.50p 27.27p 27.50p 59000
29/06/2016 27.50p 27.50p 27.00p 27.50p 1511
28/06/2016 27.50p 27.50p 27.50p 27.50p 0
27/06/2016 27.50p 27.50p 27.50p 27.50p 0
24/06/2016 27.50p 27.50p 27.50p 27.50p 0
23/06/2016 27.50p 28.00p 27.50p 27.50p 1771
22/06/2016 27.50p 27.50p 27.50p 27.50p 0
21/06/2016 27.50p 27.50p 27.50p 27.50p 0
20/06/2016 27.50p 27.50p 27.50p 27.50p 0
17/06/2016 27.50p 27.50p 27.50p 27.50p 0
16/06/2016 27.50p 27.50p 27.50p 27.50p 0
15/06/2016 27.50p 27.50p 27.50p 27.50p 0
14/06/2016 27.50p 27.50p 27.50p 27.50p 0
13/06/2016 27.50p 27.50p 27.00p 27.50p 900
10/06/2016 27.50p 27.50p 27.00p 27.50p 3125
09/06/2016 27.50p 27.50p 27.50p 27.50p 0
08/06/2016 27.50p 27.50p 27.00p 27.50p 50514
07/06/2016 27.50p 27.50p 26.50p 27.50p 50837
06/06/2016 27.50p 27.50p 27.00p 27.50p 13946
03/06/2016 27.50p 27.50p 27.50p 27.50p 0
02/06/2016 27.50p 27.50p 27.50p 27.50p 0
01/06/2016 27.50p 27.50p 27.00p 27.50p 10000
31/05/2016 27.50p 27.50p 27.00p 27.50p 6867
27/05/2016 27.50p 27.50p 27.50p 27.50p 0
26/05/2016 27.50p 27.50p 27.50p 27.50p 0
25/05/2016 27.50p 27.50p 27.50p 27.50p 0
24/05/2016 27.50p 27.50p 27.50p 27.50p 0
23/05/2016 27.50p 29.00p 27.50p 27.50p 8537
20/05/2016 27.50p 27.50p 27.50p 27.50p 0
19/05/2016 27.50p 28.00p 27.00p 27.50p 14558
18/05/2016 27.50p 27.50p 27.50p 27.50p 0
17/05/2016 28.75p 28.75p 27.50p 27.50p 78088
16/05/2016 28.75p 28.75p 28.75p 28.75p 0
13/05/2016 28.75p 28.75p 28.75p 28.75p 0
12/05/2016 28.75p 28.75p 28.25p 28.75p 60416
11/05/2016 28.75p 28.75p 28.75p 28.75p 0
10/05/2016 28.75p 28.75p 28.75p 28.75p 0
09/05/2016 28.75p 29.25p 28.25p 28.75p 11537
06/05/2016 28.75p 28.75p 28.25p 28.75p 13008
05/05/2016 28.75p 28.75p 28.75p 28.75p 0
04/05/2016 28.75p 28.75p 28.75p 28.75p 0
03/05/2016 28.75p 28.75p 28.25p 28.75p 42733
29/04/2016 28.75p 28.75p 28.75p 28.75p 0
28/04/2016 28.75p 28.75p 28.75p 28.75p 0
27/04/2016 28.75p 28.75p 28.25p 28.75p 8910
26/04/2016 28.75p 28.75p 28.75p 28.75p 0
25/04/2016 28.75p 28.75p 28.25p 28.75p 12787
22/04/2016 28.75p 28.75p 28.25p 28.75p 4982
21/04/2016 28.75p 29.25p 28.75p 28.75p 5
20/04/2016 28.75p 28.75p 28.75p 28.75p 0
19/04/2016 28.75p 28.75p 28.75p 28.75p 0
18/04/2016 28.75p 28.75p 28.25p 28.75p 8723
15/04/2016 28.75p 28.75p 28.25p 28.75p 52902
14/04/2016 28.75p 29.25p 28.25p 28.75p 191257
13/04/2016 28.75p 28.75p 28.75p 28.75p 0
12/04/2016 28.75p 28.75p 28.75p 28.75p 0
11/04/2016 28.75p 28.75p 28.75p 28.75p 0
08/04/2016 28.75p 28.75p 28.75p 28.75p 0
07/04/2016 28.75p 28.75p 28.75p 28.75p 0
06/04/2016 28.75p 29.25p 28.25p 28.75p 13789
05/04/2016 28.75p 28.75p 28.75p 28.75p 0
04/04/2016 28.75p 29.25p 28.25p 28.75p 64134
01/04/2016 29.00p 29.50p 28.50p 29.00p 21210
31/03/2016 29.00p 29.50p 29.00p 29.00p 60
30/03/2016 28.75p 28.75p 28.25p 28.75p 23320
29/03/2016 28.75p 28.75p 28.25p 28.75p 26226
24/03/2016 28.75p 28.75p 28.75p 28.75p 0
23/03/2016 28.75p 28.75p 28.25p 28.75p 4254
22/03/2016 28.75p 28.75p 28.75p 28.75p 0
21/03/2016 28.75p 28.75p 28.25p 28.75p 51808
18/03/2016 28.75p 28.75p 28.75p 28.75p 0
17/03/2016 28.75p 28.75p 28.75p 28.75p 0
16/03/2016 28.50p 28.75p 28.50p 28.75p 0
15/03/2016 28.50p 28.50p 28.00p 28.50p 3682
14/03/2016 28.50p 28.50p 28.50p 28.50p 0
11/03/2016 28.50p 28.50p 28.00p 28.50p 27117
10/03/2016 28.50p 28.50p 28.50p 28.50p 0
09/03/2016 28.50p 28.50p 28.00p 28.50p 10676
08/03/2016 28.50p 28.50p 28.50p 28.50p 0
07/03/2016 28.50p 28.50p 28.50p 28.50p 0
04/03/2016 28.50p 28.50p 28.50p 28.50p 0
03/03/2016 28.50p 28.50p 28.00p 28.50p 43564
02/03/2016 28.50p 29.00p 28.00p 28.50p 30000
01/03/2016 28.50p 29.00p 28.50p 28.50p 10000
29/02/2016 28.50p 28.50p 28.50p 28.50p 0
26/02/2016 28.50p 29.00p 28.50p 28.50p 10308
25/02/2016 28.50p 29.00p 28.00p 28.50p 26000
24/02/2016 28.50p 29.00p 28.50p 28.50p 77054
23/02/2016 28.50p 29.00p 28.50p 28.50p 14254
22/02/2016 28.50p 28.50p 28.00p 28.50p 4254
19/02/2016 28.50p 29.00p 28.50p 28.50p 5000
18/02/2016 28.50p 28.50p 28.50p 28.50p 0
17/02/2016 28.50p 28.50p 28.00p 28.50p 7500
16/02/2016 28.50p 28.50p 28.50p 28.50p 0
15/02/2016 28.50p 29.00p 28.00p 28.50p 1069
12/02/2016 28.50p 28.50p 28.00p 28.50p 14234
11/02/2016 28.50p 28.50p 28.00p 28.50p 7569
10/02/2016 28.50p 28.50p 28.50p 28.50p 0
09/02/2016 28.50p 28.50p 28.50p 28.50p 0
08/02/2016 28.50p 28.50p 28.00p 28.50p 4239
05/02/2016 28.50p 28.50p 28.50p 28.50p 0
04/02/2016 28.50p 28.50p 28.50p 28.50p 0
03/02/2016 28.50p 28.50p 28.50p 28.50p 0
02/02/2016 28.50p 28.50p 28.00p 28.50p 10000
01/02/2016 28.50p 28.50p 28.00p 28.50p 4254
29/01/2016 28.50p 28.50p 28.50p 28.50p 0
28/01/2016 28.50p 28.50p 28.50p 28.50p 0
27/01/2016 28.50p 28.50p 28.00p 28.50p 10000
26/01/2016 28.50p 28.50p 28.00p 28.50p 20000
25/01/2016 28.50p 29.00p 28.00p 28.50p 11350
22/01/2016 28.50p 28.50p 28.00p 28.50p 14234
21/01/2016 28.50p 28.50p 28.00p 28.50p 0
20/01/2016 28.50p 28.50p 28.50p 28.50p 0
19/01/2016 28.50p 28.50p 28.00p 28.50p 6754
18/01/2016 28.50p 28.50p 28.00p 28.50p 5000
15/01/2016 28.50p 28.50p 28.00p 28.50p 50000
14/01/2016 28.50p 28.50p 28.50p 28.50p 0
13/01/2016 28.50p 28.50p 28.00p 28.50p 3389
12/01/2016 28.50p 28.50p 28.00p 28.50p 3702
11/01/2016 28.50p 28.50p 28.50p 28.50p 0
08/01/2016 28.50p 28.50p 28.00p 28.50p 13781
07/01/2016 28.50p 28.50p 28.00p 28.50p 5999
06/01/2016 28.50p 28.50p 28.00p 28.50p 50000
05/01/2016 28.50p 28.50p 28.50p 28.50p 0
04/01/2016 28.50p 28.50p 28.00p 28.50p 10000
31/12/2015 28.50p 28.50p 28.50p 28.50p 0
30/12/2015 28.75p 29.25p 28.50p 28.50p 4394
29/12/2015 29.00p 29.00p 28.25p 28.75p 7117
24/12/2015 29.00p 29.00p 29.00p 29.00p 0
23/12/2015 29.00p 29.00p 28.25p 29.00p 5000
22/12/2015 29.00p 29.00p 29.00p 29.00p 0
21/12/2015 29.00p 29.00p 28.50p 29.00p 4320
18/12/2015 29.00p 29.00p 29.00p 29.00p 0
17/12/2015 29.00p 29.00p 29.00p 29.00p 0
16/12/2015 29.00p 29.00p 29.00p 29.00p 0
15/12/2015 29.00p 29.00p 29.00p 29.00p 0
14/12/2015 29.00p 29.00p 29.00p 29.00p 0
11/12/2015 29.00p 29.00p 29.00p 29.00p 0
10/12/2015 29.00p 29.50p 29.00p 29.00p 6778
09/12/2015 29.00p 29.00p 29.00p 29.00p 0
08/12/2015 29.00p 29.00p 29.00p 29.00p 0
07/12/2015 29.00p 29.00p 28.50p 29.00p 6609
04/12/2015 29.00p 29.50p 29.00p 29.00p 1834
03/12/2015 29.00p 29.00p 29.00p 29.00p 0
02/12/2015 29.00p 29.50p 28.50p 29.00p 10105
01/12/2015 29.00p 29.50p 28.50p 29.00p 4803
30/11/2015 29.00p 29.50p 28.50p 29.00p 46313
27/11/2015 29.00p 29.00p 29.00p 29.00p 0
26/11/2015 29.00p 29.00p 29.00p 29.00p 0
25/11/2015 29.00p 29.00p 29.00p 29.00p 0
24/11/2015 29.00p 29.50p 29.00p 29.00p 100000
23/11/2015 29.00p 29.00p 29.00p 29.00p 0
20/11/2015 29.00p 29.50p 28.50p 29.00p 41846
19/11/2015 29.00p 29.00p 29.00p 29.00p 0
18/11/2015 29.00p 29.00p 29.00p 29.00p 0
17/11/2015 29.00p 29.00p 29.00p 29.00p 0
16/11/2015 29.00p 29.50p 28.50p 29.00p 8594
13/11/2015 29.00p 29.00p 29.00p 29.00p 0
12/11/2015 29.00p 29.50p 29.00p 29.00p 3389
11/11/2015 29.00p 29.00p 29.00p 29.00p 0
10/11/2015 29.00p 29.00p 29.00p 29.00p 0
09/11/2015 29.00p 29.00p 29.00p 29.00p 0
06/11/2015 29.00p 29.50p 29.00p 29.00p 5000
05/11/2015 29.00p 29.50p 28.50p 29.00p 17117
04/11/2015 29.00p 29.50p 28.50p 29.00p 67656
03/11/2015 29.00p 29.00p 29.00p 29.00p 0
02/11/2015 29.00p 29.50p 29.00p 29.00p 833
30/10/2015 29.00p 29.00p 28.50p 29.00p 191730
29/10/2015 29.00p 29.00p 29.00p 29.00p 0
28/10/2015 29.00p 29.50p 28.50p 29.00p 39658
27/10/2015 29.00p 29.00p 29.00p 29.00p 0
26/10/2015 29.00p 29.50p 29.00p 29.00p 16000
23/10/2015 29.00p 29.00p 28.50p 29.00p 20000
22/10/2015 29.00p 29.00p 28.50p 29.00p 92772
21/10/2015 29.00p 29.50p 29.00p 29.00p 10000
20/10/2015 29.00p 29.00p 29.00p 29.00p 0
19/10/2015 29.00p 29.00p 28.50p 29.00p 3558
16/10/2015 29.00p 29.50p 29.00p 29.00p 84

*Close Price adjusted for both dividends and splits