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:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Albion Crown VCT (CRWN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/05/2025 | 29.10p | 29.10p | 28.40p | 29.10p | 20740 |
| 13/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 12/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 09/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 08/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 07/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 06/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 02/05/2025 | 29.10p | 29.80p | 29.10p | 29.10p | 2571 |
| 01/05/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 30/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 29/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 28/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 25/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 24/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 23/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 22/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 17/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 16/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 15/04/2025 | 29.10p | 29.10p | 28.58p | 29.10p | 2428108 |
| 14/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 11/04/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 10/04/2025 | 29.10p | 29.70p | 29.10p | 29.10p | 0 |
| 09/04/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 4254 |
| 08/04/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 5681 |
| 07/04/2025 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 04/04/2025 | 29.70p | 30.40p | 29.70p | 29.70p | 6300 |
| 03/04/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 8509 |
| 02/04/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 10228 |
| 01/04/2025 | 29.70p | 30.40p | 29.70p | 29.70p | 6542 |
| 31/03/2025 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 28/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 10000 |
| 27/03/2025 | 29.70p | 30.40p | 29.70p | 29.70p | 5691 |
| 26/03/2025 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 25/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 15785 |
| 24/03/2025 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 21/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 6134 |
| 20/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 31409 |
| 19/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 26968 |
| 18/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 66483 |
| 17/03/2025 | 29.70p | 29.70p | 29.00p | 29.70p | 2772 |
| 14/03/2025 | 29.10p | 29.70p | 29.10p | 29.70p | 0 |
| 13/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 12/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 11/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 10/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 07/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 06/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 05/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 04/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 03/03/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 28/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 27/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 26/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 25/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 24/02/2025 | 29.10p | 29.10p | 28.40p | 29.10p | 0 |
| 21/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 20/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 19/02/2025 | 29.10p | 29.10p | 28.00p | 29.10p | 2500 |
| 18/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 17/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 14/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 13/02/2025 | 29.10p | 29.10p | 28.40p | 29.10p | 0 |
| 12/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 11/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 10/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 07/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 06/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 05/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 04/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 03/02/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 31/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 30/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 29/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 28/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 27/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 24/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 23/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 22/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 21/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 20/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 17/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 16/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 15/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 14/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 13/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 10/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 09/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 08/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 07/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 06/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 03/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 02/01/2025 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 31/12/2024 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 30/12/2024 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 27/12/2024 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 24/12/2024 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 23/12/2024 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 20/12/2024 | 29.10p | 29.10p | 29.10p | 29.10p | 0 |
| 19/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 18/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 17/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 16/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 13/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 12/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 11/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 10/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 06/12/2024 | 29.50p | 30.20p | 28.84p | 29.50p | 2140023 |
| 05/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 04/12/2024 | 29.50p | 30.20p | 29.50p | 29.50p | 1703 |
| 03/12/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 02/12/2024 | 29.50p | 29.50p | 28.80p | 29.50p | 21482 |
| 29/11/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/11/2024 | 29.50p | 29.50p | 28.80p | 29.50p | 17809 |
| 27/11/2024 | 29.50p | 29.50p | 28.80p | 29.50p | 0 |
| 26/11/2024 | 29.70p | 29.70p | 29.50p | 29.50p | 0 |
| 25/11/2024 | 29.70p | 29.70p | 29.00p | 29.70p | 3558 |
| 22/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 21/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 20/11/2024 | 29.70p | 29.70p | 29.00p | 29.70p | 0 |
| 19/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 18/11/2024 | 29.70p | 29.70p | 29.00p | 29.70p | 13934 |
| 15/11/2024 | 29.70p | 29.70p | 29.00p | 29.70p | 0 |
| 14/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 13/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 12/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 11/11/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 08/11/2024 | 29.70p | 29.70p | 29.00p | 29.70p | 0 |
| 07/11/2024 | 29.70p | 30.50p | 29.70p | 29.70p | 0 |
| 06/11/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 2178 |
| 05/11/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/11/2024 | 30.50p | 31.00p | 30.50p | 30.50p | 10000 |
| 01/11/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 31/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/10/2024 | 30.50p | 31.20p | 30.50p | 30.50p | 2216 |
| 28/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/10/2024 | 30.50p | 31.20p | 29.80p | 30.50p | 3614 |
| 23/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/10/2024 | 30.50p | 31.20p | 30.50p | 30.50p | 908 |
| 21/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 18/10/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 9912 |
| 17/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/10/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 4019 |
| 11/10/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 54924 |
| 10/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/10/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 17793 |
| 07/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/10/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 02/10/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 10000 |
| 01/10/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 6227 |
| 30/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 102464 |
| 27/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 58788 |
| 26/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 6889 |
| 19/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 54254 |
| 18/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 6514 |
| 16/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 28409 |
| 13/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 23674 |
| 11/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 4231 |
| 10/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 20833 |
| 06/09/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 05/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 7117 |
| 04/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 25626 |
| 03/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 83255 |
| 02/09/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 2808 |
| 30/08/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 25941 |
| 29/08/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 1 |
| 28/08/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 58775 |
| 27/08/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 5338 |
| 23/08/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/08/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 3787 |
| 21/08/2024 | 30.50p | 30.50p | 29.80p | 30.50p | 12762 |
| 20/08/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/08/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/08/2024 | 28.90p | 30.50p | 28.90p | 30.50p | 0 |
| 15/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 14/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 13/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 12/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 09/08/2024 | 28.90p | 29.00p | 28.90p | 28.90p | 3 |
| 08/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 07/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 06/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 05/08/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 58308 |
| 02/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 01/08/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 31/07/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 30/07/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
*Close Price adjusted for both dividends and splits