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
14/08/2023 31.50p 31.50p 31.50p 31.50p 0
11/08/2023 31.50p 31.50p 31.50p 31.50p 0
10/08/2023 31.50p 31.50p 31.50p 31.50p 0
09/08/2023 31.50p 31.50p 31.50p 31.50p 0
08/08/2023 31.50p 31.50p 31.50p 31.50p 0
07/08/2023 31.50p 31.50p 31.50p 31.50p 0
04/08/2023 31.50p 31.50p 31.50p 31.50p 0
03/08/2023 31.50p 31.50p 31.50p 31.50p 0
02/08/2023 31.50p 31.50p 31.50p 31.50p 0
01/08/2023 31.50p 31.50p 31.50p 31.50p 0
31/07/2023 31.50p 31.50p 31.50p 31.50p 0
28/07/2023 31.50p 31.50p 31.50p 31.50p 0
27/07/2023 31.50p 31.50p 31.50p 31.50p 0
26/07/2023 31.50p 31.50p 31.50p 31.50p 0
25/07/2023 31.50p 31.50p 31.50p 31.50p 0
24/07/2023 31.50p 31.50p 31.50p 31.50p 0
21/07/2023 31.50p 31.50p 31.50p 31.50p 0
20/07/2023 31.50p 31.50p 31.50p 31.50p 0
19/07/2023 31.50p 31.50p 31.50p 31.50p 0
18/07/2023 31.50p 31.50p 31.50p 31.50p 0
17/07/2023 31.50p 31.50p 31.50p 31.50p 0
14/07/2023 31.50p 31.50p 31.50p 31.50p 0
13/07/2023 31.50p 31.50p 31.50p 31.50p 0
12/07/2023 31.50p 31.50p 31.50p 31.50p 0
11/07/2023 31.50p 31.50p 31.50p 31.50p 0
10/07/2023 31.50p 31.50p 31.00p 31.50p 116
07/07/2023 31.50p 31.50p 31.50p 31.50p 0
06/07/2023 31.50p 31.50p 31.50p 31.50p 0
05/07/2023 31.50p 31.50p 31.50p 31.50p 0
04/07/2023 31.50p 31.50p 31.50p 31.50p 0
03/07/2023 31.50p 31.50p 31.50p 31.50p 0
30/06/2023 31.50p 31.50p 31.50p 31.50p 0
29/06/2023 31.50p 31.50p 31.50p 31.50p 0
28/06/2023 31.50p 31.50p 31.46p 31.50p 276658
27/06/2023 31.50p 31.50p 31.50p 31.50p 0
26/06/2023 31.50p 31.50p 31.50p 31.50p 0
23/06/2023 31.50p 31.50p 31.50p 31.50p 0
22/06/2023 31.50p 31.50p 31.50p 31.50p 0
21/06/2023 31.50p 31.50p 31.50p 31.50p 0
20/06/2023 31.50p 31.50p 31.50p 31.50p 0
19/06/2023 31.50p 31.50p 31.50p 31.50p 0
16/06/2023 31.50p 31.50p 31.00p 31.50p 10525
15/06/2023 31.50p 31.50p 31.00p 31.50p 10000
14/06/2023 31.50p 31.50p 31.50p 31.50p 0
13/06/2023 31.50p 31.50p 31.50p 31.50p 0
12/06/2023 31.50p 31.50p 31.00p 31.50p 32154
09/06/2023 31.50p 31.50p 31.00p 31.50p 5000
08/06/2023 31.50p 31.50p 31.00p 31.50p 117190
07/06/2023 31.50p 31.50p 31.50p 31.50p 0
06/06/2023 31.50p 31.50p 31.42p 31.50p 866473
05/06/2023 31.50p 31.50p 31.00p 31.50p 32467
02/06/2023 31.50p 31.50p 31.00p 31.50p 5338
01/06/2023 31.50p 31.50p 31.50p 31.50p 0
31/05/2023 31.50p 32.00p 31.00p 31.50p 51172
30/05/2023 31.50p 31.50p 31.50p 31.50p 0
26/05/2023 31.50p 31.50p 31.00p 31.50p 7552
25/05/2023 31.50p 31.50p 31.00p 31.50p 48077
24/05/2023 31.50p 31.50p 31.50p 31.50p 0
23/05/2023 31.50p 31.50p 31.50p 31.50p 0
22/05/2023 31.10p 31.50p 31.10p 31.50p 0
19/05/2023 31.10p 31.10p 31.10p 31.10p 0
18/05/2023 31.10p 31.10p 31.10p 31.10p 0
17/05/2023 31.10p 31.10p 31.10p 31.10p 0
16/05/2023 31.10p 31.10p 31.10p 31.10p 0
15/05/2023 31.10p 31.10p 31.10p 31.10p 0
12/05/2023 31.10p 31.10p 31.10p 31.10p 0
11/05/2023 31.10p 31.10p 31.10p 31.10p 0
10/05/2023 31.10p 31.10p 31.10p 31.10p 0
09/05/2023 31.10p 31.10p 31.10p 31.10p 0
05/05/2023 31.10p 31.10p 31.10p 31.10p 0
04/05/2023 31.10p 31.10p 31.10p 31.10p 0
03/05/2023 31.10p 31.10p 31.10p 31.10p 0
02/05/2023 31.10p 31.10p 31.10p 31.10p 0
28/04/2023 31.10p 31.10p 31.10p 31.10p 0
27/04/2023 31.10p 31.10p 31.10p 31.10p 0
26/04/2023 31.10p 31.10p 31.10p 31.10p 0
25/04/2023 31.10p 31.10p 31.10p 31.10p 0
24/04/2023 31.10p 31.10p 31.10p 31.10p 0
21/04/2023 31.10p 31.10p 31.10p 31.10p 0
20/04/2023 31.10p 31.10p 31.10p 31.10p 0
19/04/2023 31.10p 31.10p 31.10p 31.10p 0
18/04/2023 31.10p 31.10p 31.10p 31.10p 0
17/04/2023 31.10p 31.10p 31.10p 31.10p 0
14/04/2023 31.10p 31.10p 31.10p 31.10p 0
13/04/2023 31.10p 31.10p 31.10p 31.10p 0
12/04/2023 31.10p 31.10p 31.10p 31.10p 0
11/04/2023 31.10p 31.10p 31.10p 31.10p 0
06/04/2023 31.10p 31.10p 31.10p 31.10p 0
05/04/2023 31.10p 31.60p 31.10p 31.10p 110
04/04/2023 31.10p 31.60p 30.77p 31.10p 1322230
03/04/2023 31.10p 31.10p 30.60p 31.10p 5305
31/03/2023 31.10p 31.10p 30.60p 31.10p 50201
30/03/2023 31.10p 31.10p 31.10p 31.10p 0
29/03/2023 31.10p 31.10p 31.10p 31.10p 0
28/03/2023 31.10p 31.10p 31.10p 31.10p 0
27/03/2023 31.10p 31.10p 31.10p 31.10p 0
24/03/2023 31.10p 31.10p 31.10p 31.10p 0
23/03/2023 31.10p 31.10p 31.10p 31.10p 0
22/03/2023 31.10p 31.10p 31.10p 31.10p 0
21/03/2023 31.10p 31.10p 31.10p 31.10p 0
20/03/2023 31.10p 31.10p 31.10p 31.10p 0
17/03/2023 31.10p 31.10p 31.10p 31.10p 0
16/03/2023 31.10p 31.10p 31.10p 31.10p 0
15/03/2023 31.10p 31.10p 31.10p 31.10p 0
14/03/2023 31.10p 31.10p 31.10p 31.10p 0
13/03/2023 31.10p 31.10p 31.10p 31.10p 0
10/03/2023 31.10p 31.10p 30.60p 31.10p 3000
09/03/2023 31.10p 31.10p 30.60p 31.10p 24747
08/03/2023 31.90p 31.90p 31.90p 31.90p 0
07/03/2023 31.90p 31.90p 31.90p 31.90p 0
06/03/2023 31.90p 31.90p 31.40p 31.90p 19047
03/03/2023 30.30p 30.80p 30.30p 30.30p 3116
02/03/2023 30.30p 30.60p 30.30p 30.30p 97
01/03/2023 30.30p 30.30p 29.80p 30.30p 14509
28/02/2023 30.30p 30.30p 29.80p 30.30p 25866
27/02/2023 30.30p 30.30p 29.80p 30.30p 23539
24/02/2023 30.30p 30.30p 29.80p 30.30p 4807
23/02/2023 31.10p 31.10p 30.10p 30.30p 0
22/02/2023 31.10p 31.10p 30.40p 31.10p 2135
21/02/2023 31.10p 31.10p 31.10p 31.10p 0
20/02/2023 31.10p 31.10p 31.10p 31.10p 0
17/02/2023 31.10p 31.10p 31.10p 31.10p 0
16/02/2023 31.10p 31.10p 31.10p 31.10p 0
15/02/2023 31.10p 31.10p 30.00p 31.10p 10574
14/02/2023 31.10p 31.10p 31.10p 31.10p 0
13/02/2023 31.10p 31.10p 31.10p 31.10p 0
10/02/2023 31.10p 31.10p 31.10p 31.10p 0
09/02/2023 31.10p 31.10p 30.00p 31.10p 13614
08/02/2023 31.10p 31.10p 31.10p 31.10p 0
07/02/2023 31.10p 31.10p 31.10p 31.10p 0
06/02/2023 31.10p 31.10p 31.10p 31.10p 0
03/02/2023 31.10p 31.10p 31.10p 31.10p 0
02/02/2023 31.10p 31.10p 31.10p 31.10p 0
01/02/2023 31.10p 31.10p 31.10p 31.10p 0
31/01/2023 31.10p 31.10p 30.00p 31.10p 0
30/01/2023 31.10p 31.10p 31.10p 31.10p 0
27/01/2023 31.10p 31.10p 31.10p 31.10p 0
26/01/2023 31.30p 31.30p 30.00p 31.10p 39653
25/01/2023 31.30p 31.30p 30.50p 31.30p 6381
24/01/2023 31.30p 31.30p 30.50p 31.30p 30034
23/01/2023 31.30p 31.30p 31.30p 31.30p 0
20/01/2023 31.30p 31.30p 31.30p 31.30p 0
19/01/2023 31.30p 31.30p 31.30p 31.30p 0
18/01/2023 31.30p 31.30p 30.50p 31.30p 7117
17/01/2023 31.30p 31.30p 31.30p 31.30p 0
16/01/2023 31.30p 31.30p 30.50p 31.30p 5208
13/01/2023 31.30p 31.30p 30.80p 31.30p 15094
12/01/2023 31.30p 31.30p 31.30p 31.30p 0
11/01/2023 31.30p 31.60p 30.80p 31.30p 41618
10/01/2023 31.30p 31.30p 30.50p 31.30p 3821
09/01/2023 31.30p 31.30p 30.50p 31.30p 19206
06/01/2023 31.30p 31.30p 31.30p 31.30p 0
05/01/2023 31.30p 31.30p 31.30p 31.30p 0
04/01/2023 31.30p 31.30p 31.30p 31.30p 0
03/01/2023 31.30p 31.30p 31.30p 31.30p 0
30/12/2022 31.30p 31.30p 31.30p 31.30p 0
29/12/2022 31.30p 31.30p 31.30p 31.30p 0
28/12/2022 31.30p 31.30p 31.30p 31.30p 0
23/12/2022 31.30p 31.30p 31.30p 31.30p 0
22/12/2022 31.30p 31.30p 31.30p 31.30p 0
21/12/2022 31.30p 31.30p 31.30p 31.30p 0
20/12/2022 31.30p 31.30p 31.30p 31.30p 0
19/12/2022 31.30p 31.30p 30.97p 31.30p 762477
16/12/2022 31.30p 31.30p 31.30p 31.30p 0
15/12/2022 31.30p 31.30p 31.30p 31.30p 0
14/12/2022 31.30p 31.30p 30.80p 31.30p 6349
13/12/2022 31.30p 31.30p 31.30p 31.30p 0
12/12/2022 31.30p 31.30p 31.30p 31.30p 0
09/12/2022 31.30p 31.30p 30.80p 31.30p 1081
08/12/2022 31.30p 31.30p 31.30p 31.30p 0
07/12/2022 31.30p 31.30p 30.80p 31.30p 3125
06/12/2022 31.30p 31.60p 31.30p 31.30p 113
05/12/2022 31.30p 31.30p 31.30p 31.30p 0
02/12/2022 31.30p 31.70p 31.30p 31.30p 2655
01/12/2022 31.30p 31.30p 31.30p 31.30p 0
30/11/2022 31.30p 31.30p 31.30p 31.30p 0
29/11/2022 31.30p 31.30p 31.30p 31.30p 0
28/11/2022 31.30p 31.30p 31.30p 31.30p 0
25/11/2022 31.30p 31.30p 31.30p 31.30p 0
24/11/2022 31.30p 31.30p 31.30p 31.30p 0
23/11/2022 31.30p 31.30p 31.30p 31.30p 0
22/11/2022 31.30p 31.30p 31.30p 31.30p 0
21/11/2022 31.30p 31.30p 30.60p 31.30p 17696
18/11/2022 31.30p 31.30p 31.30p 31.30p 0
17/11/2022 31.30p 31.30p 31.30p 31.30p 0
16/11/2022 31.30p 31.30p 31.30p 31.30p 0
15/11/2022 31.30p 31.30p 31.30p 31.30p 0
14/11/2022 31.30p 31.30p 31.30p 31.30p 0
11/11/2022 31.30p 31.30p 31.30p 31.30p 0
10/11/2022 31.30p 31.30p 30.80p 31.30p 3558
09/11/2022 31.30p 31.30p 31.30p 31.30p 0
08/11/2022 31.30p 31.30p 31.30p 31.30p 0
07/11/2022 31.30p 31.30p 30.90p 31.30p 284084
04/11/2022 31.30p 31.30p 31.30p 31.30p 0
03/11/2022 31.30p 31.30p 31.30p 31.30p 0
02/11/2022 32.10p 32.20p 31.60p 32.10p 25625
01/11/2022 32.10p 32.60p 32.10p 32.10p 13000
31/10/2022 32.10p 32.10p 32.10p 32.10p 0
28/10/2022 32.10p 32.10p 31.60p 32.10p 34036
27/10/2022 32.10p 32.10p 32.10p 32.10p 0

*Close Price adjusted for both dividends and splits