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 |
|---|---|---|---|---|---|
| 17/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 49110 |
| 14/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 13/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 7988 |
| 12/03/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 3460 |
| 11/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 10/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3614 |
| 07/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3558 |
| 06/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 05/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 04/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 74565 |
| 03/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 20626 |
| 28/02/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 20000 |
| 27/02/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 3266 |
| 26/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 15360 |
| 25/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 24/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 13218 |
| 21/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 20/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 19/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 19827 |
| 18/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 0 |
| 17/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 28793 |
| 14/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 17056 |
| 13/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 12/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 26436 |
| 11/02/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 5552 |
| 10/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 07/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 10000 |
| 06/02/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 1629 |
| 05/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 04/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 101272 |
| 03/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 0 |
| 31/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 0 |
| 30/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 3558 |
| 29/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 8461 |
| 28/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 6507 |
| 27/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 7658 |
| 24/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 8509 |
| 23/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 22/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 21/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 20000 |
| 20/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 10000 |
| 17/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 16/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 15/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 14/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 13/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 10/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 09/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 08/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 07/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 14234 |
| 06/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 03/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 4270 |
| 02/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 64032 |
| 31/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 30/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 27/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 24/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 23/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 3232 |
| 20/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 19/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 56982 |
| 18/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 40000 |
| 17/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 13523 |
| 16/12/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 17117 |
| 13/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 3000 |
| 12/12/2013 | 30.00p | 30.40p | 29.80p | 30.00p | 0 |
| 11/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 10/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 09/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 7117 |
| 06/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 28187 |
| 05/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 04/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 8693 |
| 03/12/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 0 |
| 02/12/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 1729 |
| 29/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 94218 |
| 28/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 26444 |
| 27/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 18100 |
| 26/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 17020 |
| 25/11/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 22/11/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 21/11/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 24200 |
| 20/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 22360 |
| 19/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 7232 |
| 18/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 15/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 14/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 13/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 5287 |
| 12/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 11742 |
| 11/11/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 12117 |
| 08/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 07/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 11607 |
| 06/11/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 119000 |
| 05/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 85091 |
| 04/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 44565 |
| 01/11/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 31/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 30/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 42714 |
| 29/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 28/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 25/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 24/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 64701 |
| 23/10/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 22/10/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 21/10/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 10000 |
| 18/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 17/10/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 16/10/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 42864 |
| 15/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 14/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 11/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 0 |
| 10/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 0 |
| 09/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 0 |
| 08/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 0 |
| 07/10/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 9238 |
| 04/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 03/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 02/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 01/10/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 2500 |
| 30/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 660 |
| 27/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 1418 |
| 26/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 25/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 42703 |
| 24/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 23/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 6609 |
| 20/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 19/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 8919 |
| 18/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 4254 |
| 17/09/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 652 |
| 16/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 13/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 17869 |
| 12/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 11062 |
| 11/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 10/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 19195 |
| 09/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 13523 |
| 06/09/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 3206 |
| 05/09/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 04/09/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 03/09/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 02/09/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 30/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 29/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 28/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 27/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 23/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 22/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 26434 |
| 21/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 20/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 25000 |
| 19/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 11895 |
| 16/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 5000 |
| 15/08/2013 | 30.00p | 30.40p | 28.50p | 30.00p | 0 |
| 14/08/2013 | 30.00p | 30.40p | 28.50p | 30.00p | 0 |
| 13/08/2013 | 30.00p | 30.40p | 28.50p | 30.00p | 9526 |
| 12/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 09/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 08/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 07/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 44847 |
| 06/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 4254 |
| 05/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 14139 |
| 02/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 01/08/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 50000 |
| 31/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 30/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 29/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 5287 |
| 26/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 25/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 29439 |
| 24/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 21272 |
| 23/07/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 22/07/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 25926 |
| 19/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 11135 |
| 18/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 17/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 16/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 14234 |
| 15/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 12/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 11/07/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 68469 |
| 10/07/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 29993 |
| 09/07/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 08/07/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 14427 |
| 05/07/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 20000 |
| 04/07/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 0 |
| 03/07/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 0 |
| 02/07/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 0 |
| 01/07/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 0 |
| 28/06/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 29000 |
| 27/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 26/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 11474 |
| 25/06/2013 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 24/06/2013 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 21/06/2013 | 30.00p | 30.50p | 30.00p | 30.00p | 1000 |
| 20/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 19/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 18/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 16565 |
| 17/06/2013 | 30.00p | 30.00p | 29.80p | 30.00p | 91000 |
| 14/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 13/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 30000 |
| 12/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 13355 |
| 11/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 10/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 18852 |
| 07/06/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 43054 |
| 06/06/2013 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 05/06/2013 | 30.00p | 30.50p | 30.00p | 30.00p | 7500 |
*Close Price adjusted for both dividends and splits