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
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
15/10/2015 29.00p 29.00p 29.00p 29.00p 0
14/10/2015 29.00p 29.00p 28.50p 29.00p 31094
13/10/2015 29.00p 29.00p 29.00p 29.00p 0
12/10/2015 29.00p 29.00p 29.00p 29.00p 0
09/10/2015 29.00p 29.00p 29.00p 29.00p 0
08/10/2015 29.00p 29.00p 29.00p 29.00p 0
07/10/2015 29.00p 29.00p 28.50p 29.00p 18509
06/10/2015 29.00p 29.00p 29.00p 29.00p 0
05/10/2015 29.00p 29.00p 29.00p 29.00p 0
02/10/2015 29.00p 29.00p 29.00p 29.00p 0
01/10/2015 29.00p 29.00p 28.50p 29.00p 3000
30/09/2015 29.00p 29.00p 29.00p 29.00p 0
29/09/2015 29.00p 29.00p 28.50p 29.00p 45511
28/09/2015 29.00p 29.00p 28.50p 29.00p 4570
25/09/2015 29.00p 29.00p 29.00p 29.00p 0
24/09/2015 29.00p 29.00p 28.50p 29.00p 9514
23/09/2015 29.00p 29.00p 28.50p 29.00p 8509
22/09/2015 29.00p 29.00p 29.00p 29.00p 0
21/09/2015 29.00p 29.00p 29.00p 29.00p 0
18/09/2015 29.00p 29.00p 29.00p 29.00p 0
17/09/2015 29.00p 29.00p 29.00p 29.00p 0
16/09/2015 29.00p 29.50p 29.00p 29.00p 84
15/09/2015 29.00p 29.00p 29.00p 29.00p 0
14/09/2015 29.00p 29.00p 29.00p 29.00p 0
11/09/2015 29.00p 29.00p 29.00p 29.00p 0
10/09/2015 29.00p 29.00p 29.00p 29.00p 0
09/09/2015 29.00p 29.00p 29.00p 29.00p 0
08/09/2015 29.00p 29.00p 28.50p 29.00p 21272
07/09/2015 29.00p 29.00p 28.50p 29.00p 6528
04/09/2015 29.00p 29.00p 28.50p 29.00p 15000
03/09/2015 29.00p 29.00p 29.00p 29.00p 0
02/09/2015 29.00p 29.00p 29.00p 29.00p 0
01/09/2015 29.00p 29.00p 29.00p 29.00p 0
28/08/2015 29.00p 29.00p 29.00p 29.00p 0
27/08/2015 29.00p 29.00p 28.50p 29.00p 5338
26/08/2015 29.00p 29.50p 28.00p 29.00p 46477
25/08/2015 29.00p 29.50p 29.00p 29.00p 202
24/08/2015 29.00p 29.00p 28.00p 29.00p 17018
21/08/2015 29.00p 29.00p 29.00p 29.00p 0
20/08/2015 29.00p 29.00p 29.00p 29.00p 0
19/08/2015 29.00p 29.00p 29.00p 29.00p 0
18/08/2015 29.00p 29.00p 27.75p 29.00p 71173
17/08/2015 29.00p 30.00p 28.00p 29.00p 17846
14/08/2015 29.00p 29.00p 28.00p 29.00p 4254
13/08/2015 29.00p 29.00p 29.00p 29.00p 0
12/08/2015 29.00p 29.00p 29.00p 29.00p 0
11/08/2015 29.00p 29.00p 28.00p 29.00p 5000
10/08/2015 29.00p 29.00p 29.00p 29.00p 0
07/08/2015 29.00p 29.00p 29.00p 29.00p 0
06/08/2015 29.00p 29.00p 28.00p 29.00p 19617
05/08/2015 29.00p 29.00p 29.00p 29.00p 0
04/08/2015 29.00p 29.00p 28.00p 29.00p 7564
03/08/2015 29.00p 29.00p 29.00p 29.00p 0
31/07/2015 29.00p 30.00p 28.00p 29.00p 23933
30/07/2015 29.00p 29.00p 29.00p 29.00p 0
29/07/2015 29.00p 29.00p 29.00p 29.00p 0
28/07/2015 29.00p 29.00p 28.00p 29.00p 4514
27/07/2015 29.00p 29.00p 28.00p 29.00p 3617
24/07/2015 29.00p 29.00p 29.00p 29.00p 0
23/07/2015 29.00p 30.00p 28.00p 29.00p 20000
22/07/2015 29.00p 29.00p 28.00p 29.00p 9747
21/07/2015 29.00p 29.00p 29.00p 29.00p 0
20/07/2015 29.00p 29.75p 29.00p 29.00p 25207
17/07/2015 29.25p 29.25p 28.00p 29.25p 10000
16/07/2015 29.25p 30.19p 29.25p 29.25p 83
15/07/2015 29.25p 29.25p 28.00p 29.25p 28116
14/07/2015 29.25p 29.25p 28.00p 29.25p 132171
13/07/2015 29.25p 30.19p 29.25p 29.25p 40000
10/07/2015 29.37p 29.37p 28.50p 29.25p 3558
09/07/2015 29.37p 29.37p 28.50p 29.37p 1000
08/07/2015 29.37p 29.37p 28.50p 29.37p 15000
07/07/2015 29.62p 29.62p 28.75p 29.37p 13965
06/07/2015 29.62p 29.62p 29.62p 29.62p 0
03/07/2015 29.62p 29.62p 28.75p 29.62p 7177
02/07/2015 29.75p 29.75p 29.62p 29.62p 0
01/07/2015 29.75p 29.75p 29.75p 29.75p 0
30/06/2015 29.75p 29.75p 29.00p 29.75p 55000
29/06/2015 29.75p 29.75p 29.00p 29.75p 4231
26/06/2015 29.75p 29.75p 29.75p 29.75p 0
25/06/2015 29.75p 29.75p 29.75p 29.75p 0
24/06/2015 29.75p 30.44p 29.75p 29.75p 9789
23/06/2015 29.75p 29.75p 29.00p 29.75p 4606
22/06/2015 29.75p 29.75p 29.75p 29.75p 0
19/06/2015 29.75p 29.75p 29.00p 29.75p 15000
18/06/2015 29.75p 29.75p 29.75p 29.75p 0
17/06/2015 29.75p 29.75p 29.75p 29.75p 0
16/06/2015 29.75p 30.44p 29.75p 29.75p 3639
15/06/2015 29.75p 29.75p 29.75p 29.75p 0
12/06/2015 29.75p 29.75p 29.75p 29.75p 0
11/06/2015 29.75p 29.75p 29.75p 29.75p 0
10/06/2015 29.75p 29.75p 29.75p 29.75p 0
09/06/2015 29.75p 29.75p 29.75p 29.75p 0
08/06/2015 29.75p 29.75p 29.75p 29.75p 0
05/06/2015 29.75p 29.75p 29.75p 29.75p 0
04/06/2015 29.75p 29.75p 29.75p 29.75p 0
03/06/2015 29.75p 29.75p 29.75p 29.75p 0
02/06/2015 29.75p 29.75p 29.00p 29.75p 24676
01/06/2015 29.75p 29.75p 29.30p 29.75p 53000
29/05/2015 29.75p 29.75p 29.12p 29.75p 15000
28/05/2015 29.75p 29.75p 29.75p 29.75p 0
27/05/2015 29.75p 29.75p 29.00p 29.75p 12000
26/05/2015 29.75p 29.75p 29.00p 29.75p 5000
22/05/2015 29.75p 29.75p 29.00p 29.75p 50953
21/05/2015 29.75p 29.75p 29.00p 29.75p 54881
20/05/2015 29.75p 29.75p 29.00p 29.75p 4254
19/05/2015 29.75p 29.75p 29.00p 29.75p 30626
18/05/2015 29.75p 30.44p 29.00p 29.75p 7717
15/05/2015 29.75p 29.75p 29.00p 29.75p 11931
14/05/2015 29.75p 29.75p 29.00p 29.75p 8509
13/05/2015 29.75p 30.50p 29.75p 29.75p 10000
12/05/2015 29.75p 29.75p 29.00p 29.75p 18292
11/05/2015 29.75p 29.75p 29.75p 29.75p 0
08/05/2015 29.75p 29.75p 29.75p 29.75p 0
07/05/2015 29.75p 29.75p 29.75p 29.75p 0
06/05/2015 29.75p 29.75p 29.00p 29.75p 13218
05/05/2015 29.75p 29.75p 29.75p 29.75p 0
01/05/2015 29.75p 29.75p 29.00p 29.75p 85476
30/04/2015 29.75p 29.75p 29.75p 29.75p 0
29/04/2015 29.75p 29.75p 29.00p 29.75p 463
28/04/2015 29.75p 29.75p 29.75p 29.75p 0
27/04/2015 29.75p 29.75p 29.00p 29.75p 21000
24/04/2015 29.75p 29.75p 29.00p 29.75p 7118
23/04/2015 29.75p 29.75p 29.75p 29.75p 0
22/04/2015 29.75p 29.75p 29.75p 29.75p 0
21/04/2015 29.75p 29.75p 29.00p 29.75p 10593
20/04/2015 29.75p 29.75p 29.75p 29.75p 0
17/04/2015 29.75p 29.75p 29.75p 29.75p 0
16/04/2015 29.75p 30.44p 29.75p 29.75p 82
15/04/2015 29.75p 29.75p 29.00p 29.75p 7000
14/04/2015 29.75p 29.75p 29.75p 29.75p 0
13/04/2015 29.75p 29.75p 29.00p 29.75p 3558
10/04/2015 29.75p 29.75p 29.00p 29.75p 10000
09/04/2015 29.75p 29.75p 29.30p 29.75p 136000
08/04/2015 29.75p 29.75p 29.00p 29.75p 8881
07/04/2015 29.75p 30.44p 29.00p 29.75p 14091
02/04/2015 29.75p 29.75p 29.00p 29.75p 15000
01/04/2015 29.75p 30.44p 29.00p 29.75p 4063
31/03/2015 29.75p 29.75p 29.00p 29.75p 593
30/03/2015 29.75p 29.75p 29.00p 29.75p 11481
27/03/2015 29.75p 29.75p 29.75p 29.75p 0
26/03/2015 29.75p 29.75p 29.00p 29.75p 21352
25/03/2015 29.75p 29.75p 29.00p 29.75p 10000
24/03/2015 29.75p 29.75p 29.75p 29.75p 0
23/03/2015 29.75p 30.44p 29.00p 29.75p 7500
20/03/2015 29.75p 29.75p 29.75p 29.75p 0
19/03/2015 29.75p 29.75p 29.75p 29.75p 0
18/03/2015 29.75p 29.75p 29.75p 29.75p 0
17/03/2015 29.75p 29.75p 29.00p 29.75p 7309
16/03/2015 29.75p 30.44p 29.75p 29.75p 82
13/03/2015 29.75p 29.75p 29.75p 29.75p 0
12/03/2015 29.75p 29.75p 29.00p 29.75p 4254
11/03/2015 29.75p 29.75p 29.00p 29.75p 20000
10/03/2015 29.75p 29.75p 29.00p 29.75p 5295

*Close Price adjusted for both dividends and splits