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 |
|---|---|---|---|---|---|
| 16/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 15/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 14/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 13/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 3000 |
| 10/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 39762 |
| 09/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 08/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 07/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 06/08/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 5000 |
| 03/08/2012 | 27.50p | 28.47p | 27.50p | 27.50p | 0 |
| 02/08/2012 | 27.50p | 28.47p | 27.50p | 27.50p | 10000 |
| 01/08/2012 | 28.00p | 28.00p | 27.50p | 27.50p | 71505 |
| 31/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 5693 |
| 30/07/2012 | 28.00p | 28.97p | 28.00p | 28.00p | 5999 |
| 27/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 0 |
| 26/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 0 |
| 25/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 4270 |
| 24/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 0 |
| 23/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 8509 |
| 20/07/2012 | 28.00p | 28.00p | 27.50p | 28.00p | 0 |
| 19/07/2012 | 28.00p | 28.00p | 27.50p | 28.00p | 0 |
| 18/07/2012 | 27.50p | 28.00p | 27.50p | 28.00p | 12335 |
| 17/07/2012 | 28.50p | 28.50p | 27.00p | 27.50p | 26807 |
| 16/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 49816 |
| 13/07/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/07/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 4982 |
| 11/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 10/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 09/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 1684 |
| 06/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 05/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 04/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 03/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 02/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 3558 |
| 29/06/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 135000 |
| 28/06/2012 | 28.50p | 28.97p | 28.00p | 28.50p | 0 |
| 27/06/2012 | 28.50p | 28.97p | 28.00p | 28.50p | 0 |
| 26/06/2012 | 28.50p | 28.97p | 28.00p | 28.50p | 0 |
| 25/06/2012 | 28.50p | 28.97p | 28.00p | 28.50p | 78127 |
| 22/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 21/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 20/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 40645 |
| 19/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 21352 |
| 18/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 15/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 14/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 29608 |
| 13/06/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/06/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 33000 |
| 11/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 08/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 07/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 06/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 01/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 20 |
| 31/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 3500 |
| 30/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 29/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 9669 |
| 28/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 25/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 24/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 23/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 22/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 21/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 25398 |
| 18/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 7301 |
| 17/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 16/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 15/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 14/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 15625 |
| 11/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 10/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 17018 |
| 09/05/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 13218 |
| 08/05/2012 | 28.50p | 28.97p | 28.00p | 28.50p | 20508 |
| 04/05/2012 | 28.50p | 28.89p | 28.50p | 28.50p | 5894 |
| 03/05/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 02/05/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 01/05/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 52605 |
| 30/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 17869 |
| 27/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 26/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 25/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 24/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 23/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 23627 |
| 20/04/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 19/04/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 46000 |
| 18/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 17/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 35808 |
| 16/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 2552 |
| 13/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 12/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 11/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 8256 |
| 10/04/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 97000 |
| 05/04/2012 | 28.50p | 29.39p | 27.50p | 28.50p | 7192 |
| 04/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 6000 |
| 03/04/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 26303 |
| 02/04/2012 | 28.50p | 29.39p | 28.50p | 28.50p | 9615 |
| 30/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 71440 |
| 29/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 4270 |
| 28/03/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 26651 |
| 27/03/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/03/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/03/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 53000 |
| 22/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 33425 |
| 21/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 20/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 19/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 4270 |
| 16/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 15/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 14754 |
| 14/03/2012 | 28.50p | 28.50p | 28.50p | 28.50p | 59000 |
| 13/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 12/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 09/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 11896 |
| 08/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 19732 |
| 07/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 89351 |
| 06/03/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 46773 |
| 05/03/2012 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
| 02/03/2012 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
| 01/03/2012 | 27.50p | 28.00p | 27.00p | 28.00p | 4236 |
| 29/02/2012 | 27.50p | 27.50p | 26.50p | 27.50p | 10676 |
| 28/02/2012 | 26.50p | 27.00p | 26.25p | 27.00p | 164000 |
| 27/02/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 13616 |
| 24/02/2012 | 26.50p | 27.54p | 25.50p | 26.50p | 82771 |
| 23/02/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 22/02/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 1000 |
| 21/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 20/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 17/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 16/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 15/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 14/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 13/02/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 10000 |
| 10/02/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 25000 |
| 09/02/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
| 08/02/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
| 07/02/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
| 06/02/2012 | 27.00p | 27.00p | 25.00p | 26.50p | 34617 |
| 03/02/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 02/02/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 01/02/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 31/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 30/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 27/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 26/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 24218 |
| 25/01/2012 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 24/01/2012 | 27.00p | 27.00p | 27.00p | 27.00p | 50000 |
| 23/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 20/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 19/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 18/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 17/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 16/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 2163 |
| 13/01/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 3545 |
| 12/01/2012 | 27.00p | 28.00p | 26.00p | 27.00p | 0 |
| 11/01/2012 | 27.50p | 28.00p | 26.00p | 27.00p | 0 |
| 10/01/2012 | 27.50p | 28.00p | 26.00p | 27.50p | 0 |
| 09/01/2012 | 28.00p | 28.00p | 26.00p | 27.50p | 4687 |
| 06/01/2012 | 28.50p | 28.50p | 26.00p | 28.00p | 7931 |
| 05/01/2012 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
| 04/01/2012 | 28.50p | 28.50p | 26.00p | 28.50p | 99555 |
| 03/01/2012 | 28.50p | 29.39p | 28.50p | 28.50p | 0 |
| 30/12/2011 | 28.50p | 29.39p | 28.50p | 28.50p | 0 |
| 29/12/2011 | 28.50p | 29.39p | 28.50p | 28.50p | 32517 |
| 28/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 8510 |
| 23/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 11250 |
| 22/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 21/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 20/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 19/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 16/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 15/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 6234 |
| 14/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 8541 |
| 13/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 12/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 09/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 08/12/2011 | 28.50p | 28.50p | 27.50p | 28.50p | 3558 |
| 07/12/2011 | 30.00p | 30.89p | 28.50p | 28.50p | 71069 |
| 06/12/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 05/12/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 3829 |
| 02/12/2011 | 30.00p | 30.89p | 30.00p | 30.00p | 0 |
| 01/12/2011 | 30.00p | 30.89p | 30.00p | 30.00p | 1013 |
| 30/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 29/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 28/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 10000 |
| 25/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 3119 |
| 24/11/2011 | 30.00p | 31.00p | 30.00p | 30.00p | 0 |
| 23/11/2011 | 30.00p | 31.00p | 30.00p | 30.00p | 0 |
| 22/11/2011 | 30.00p | 31.00p | 30.00p | 30.00p | 0 |
| 21/11/2011 | 30.00p | 31.00p | 30.00p | 30.00p | 722 |
| 18/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 5570 |
| 17/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 16/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 15/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 14/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 11/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 10/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 09/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 08/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 8509 |
| 07/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 04/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 03/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 02/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 01/11/2011 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits