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 |
|---|---|---|---|---|---|
| 30/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 29/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 28/05/2024 | 28.90p | 28.91p | 28.62p | 28.90p | 1060473 |
| 24/05/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 8509 |
| 23/05/2024 | 28.90p | 28.90p | 28.62p | 28.90p | 2669 |
| 22/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 21/05/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 1 |
| 20/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 17/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 16/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 15/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 14/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 13/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 10/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 09/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 08/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 07/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 03/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 02/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 01/05/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 30/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 29/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 26/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 25/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 24/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 23/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 22/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 19/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 18/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 17/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 16/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 15/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 71888 |
| 12/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 93354 |
| 11/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 1 |
| 10/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 47561 |
| 09/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 40438 |
| 08/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 149611 |
| 05/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 2873 |
| 04/04/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 03/04/2024 | 28.90p | 29.40p | 28.40p | 28.90p | 44186 |
| 02/04/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 69154 |
| 28/03/2024 | 28.90p | 29.40p | 28.40p | 28.90p | 3192 |
| 27/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 28389 |
| 26/03/2024 | 28.90p | 28.90p | 28.62p | 28.90p | 1133464 |
| 25/03/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 22/03/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 0 |
| 21/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 9504 |
| 20/03/2024 | 28.90p | 28.90p | 28.90p | 28.90p | 8656 |
| 19/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 22000 |
| 18/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 16233 |
| 15/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 35586 |
| 14/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 13064 |
| 13/03/2024 | 28.90p | 28.90p | 28.40p | 28.90p | 3125 |
| 12/03/2024 | 28.70p | 29.20p | 28.70p | 28.70p | 250 |
| 11/03/2024 | 28.70p | 28.70p | 28.20p | 28.70p | 2552 |
| 08/03/2024 | 28.70p | 28.70p | 28.20p | 28.70p | 486 |
| 07/03/2024 | 28.70p | 28.70p | 28.20p | 28.70p | 5555 |
| 06/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 05/03/2024 | 29.70p | 29.70p | 29.00p | 29.50p | 10675 |
| 04/03/2024 | 29.70p | 29.70p | 29.70p | 29.70p | 0 |
| 01/03/2024 | 29.70p | 29.70p | 29.20p | 29.70p | 9964 |
| 29/02/2024 | 29.70p | 29.70p | 29.20p | 29.70p | 17116 |
| 28/02/2024 | 30.10p | 30.10p | 29.70p | 29.70p | 0 |
| 27/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 26/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 23/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 22/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 21/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 20/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 19/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 16/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 15/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 14/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 13/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 12/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 09/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 08/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 07/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 06/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 05/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 02/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 01/02/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 31/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 30/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 29/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 26/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 25/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 24/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 23/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 22/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 19/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 18/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 17/01/2024 | 30.10p | 30.10p | 29.60p | 30.10p | 39084 |
| 16/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 15/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 12/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 11/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 10/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 09/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 08/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 05/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 04/01/2024 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 03/01/2024 | 30.10p | 30.10p | 29.60p | 30.10p | 32818 |
| 02/01/2024 | 30.10p | 30.10p | 29.60p | 30.10p | 28204 |
| 29/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 28/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 27/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 22/12/2023 | 30.10p | 30.50p | 30.10p | 30.10p | 13 |
| 21/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 20/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 19/12/2023 | 30.10p | 30.10p | 29.76p | 30.10p | 299981 |
| 18/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 15/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 14/12/2023 | 30.10p | 30.10p | 29.60p | 30.10p | 6080 |
| 13/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 12/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 11/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 08/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 07/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 06/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 05/12/2023 | 30.10p | 30.10p | 29.76p | 30.10p | 747245 |
| 04/12/2023 | 30.10p | 30.60p | 30.10p | 30.10p | 2858 |
| 01/12/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 30/11/2023 | 30.10p | 30.60p | 29.60p | 30.10p | 5120 |
| 29/11/2023 | 30.10p | 30.10p | 29.60p | 30.10p | 15589 |
| 28/11/2023 | 30.10p | 30.10p | 29.60p | 30.10p | 5718 |
| 27/11/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 24/11/2023 | 30.10p | 30.10p | 29.60p | 30.10p | 16602 |
| 23/11/2023 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 22/11/2023 | 30.50p | 30.50p | 30.10p | 30.10p | 0 |
| 21/11/2023 | 30.70p | 30.70p | 29.50p | 30.50p | 31250 |
| 20/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 17/11/2023 | 30.70p | 31.20p | 30.70p | 30.70p | 5000 |
| 16/11/2023 | 30.70p | 30.70p | 30.20p | 30.70p | 1609 |
| 15/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 14/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 13/11/2023 | 30.70p | 31.20p | 30.70p | 30.70p | 6000 |
| 10/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 09/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 08/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 07/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 06/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 03/11/2023 | 30.70p | 30.70p | 30.70p | 30.70p | 0 |
| 02/11/2023 | 31.50p | 31.50p | 30.70p | 30.70p | 0 |
| 01/11/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 31/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 30/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 27/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 26/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 25/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 20/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/10/2023 | 31.50p | 31.50p | 31.16p | 31.50p | 1533365 |
| 18/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 17/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 16/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/10/2023 | 31.50p | 31.50p | 31.00p | 31.50p | 10000 |
| 12/10/2023 | 31.50p | 31.50p | 31.00p | 31.50p | 4603 |
| 11/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 10/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 09/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 05/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 04/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 03/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 02/10/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 29/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 28/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 27/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 26/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 25/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 21/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 20/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 18/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 14/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 11/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 08/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 07/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 05/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 04/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 01/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 31/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 30/08/2023 | 31.50p | 31.50p | 31.00p | 31.50p | 12 |
| 29/08/2023 | 31.50p | 31.50p | 30.00p | 31.50p | 4713 |
| 25/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 21/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 18/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 17/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 16/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/08/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits