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
23/03/2022 31.40p 31.40p 31.40p 31.40p 0
22/03/2022 31.40p 31.40p 31.40p 31.40p 0
21/03/2022 31.40p 31.40p 31.40p 31.40p 0
18/03/2022 31.40p 31.40p 31.40p 31.40p 0
17/03/2022 31.40p 31.40p 31.40p 31.40p 0
16/03/2022 31.40p 31.40p 31.40p 31.40p 0
15/03/2022 31.40p 31.40p 31.40p 31.40p 0
14/03/2022 31.40p 31.40p 31.40p 31.40p 0
11/03/2022 31.40p 31.40p 31.40p 31.40p 0
10/03/2022 31.40p 31.40p 30.60p 31.40p 455697
09/03/2022 32.20p 32.20p 31.40p 32.20p 50177
08/03/2022 32.20p 32.20p 31.40p 32.20p 19555
07/03/2022 32.20p 32.20p 32.20p 32.20p 0
04/03/2022 32.20p 32.20p 32.20p 32.20p 0
03/03/2022 32.20p 32.20p 31.40p 32.20p 14234
02/03/2022 32.20p 32.20p 32.20p 32.20p 0
01/03/2022 32.20p 32.20p 32.20p 32.20p 0
28/02/2022 32.20p 32.20p 31.40p 32.20p 3000
25/02/2022 32.20p 32.20p 32.20p 32.20p 0
24/02/2022 32.20p 32.20p 31.20p 32.20p 19014
23/02/2022 32.20p 32.20p 31.40p 32.20p 8509
22/02/2022 32.20p 32.20p 32.20p 32.20p 0
21/02/2022 32.20p 32.20p 31.40p 32.20p 2409
18/02/2022 32.20p 32.20p 32.20p 32.20p 0
17/02/2022 32.20p 32.20p 31.40p 32.20p 10000
16/02/2022 32.20p 32.20p 31.40p 32.20p 22991
15/02/2022 32.20p 32.20p 31.40p 32.20p 40578
14/02/2022 32.20p 32.20p 31.40p 32.20p 13146
11/02/2022 31.60p 32.50p 31.40p 32.20p 12868
10/02/2022 31.60p 31.60p 30.80p 31.60p 15673
09/02/2022 31.60p 31.60p 30.60p 31.60p 32573
08/02/2022 31.60p 31.60p 30.60p 31.60p 113387
07/02/2022 31.60p 31.60p 31.60p 31.60p 0
04/02/2022 31.60p 31.60p 30.80p 31.60p 3669
03/02/2022 31.60p 31.60p 30.80p 31.60p 50201
02/02/2022 31.60p 31.60p 30.80p 31.60p 30857
01/02/2022 31.60p 31.60p 30.80p 31.60p 22928
31/01/2022 31.60p 31.60p 30.80p 31.60p 49406
28/01/2022 31.60p 31.60p 31.60p 31.60p 0
27/01/2022 31.60p 31.60p 31.60p 31.60p 0
26/01/2022 31.60p 31.60p 30.80p 31.60p 8509
25/01/2022 31.80p 31.80p 30.80p 31.60p 26699
24/01/2022 31.80p 31.80p 31.00p 31.80p 9114
21/01/2022 31.80p 31.80p 31.00p 31.80p 9606
20/01/2022 31.80p 31.80p 31.00p 31.80p 14000
19/01/2022 31.80p 31.80p 31.80p 31.80p 0
18/01/2022 31.80p 31.80p 31.00p 31.80p 4
17/01/2022 31.80p 31.80p 31.00p 31.80p 4270
14/01/2022 31.80p 31.80p 31.80p 31.80p 0
13/01/2022 31.80p 31.80p 31.00p 31.80p 13569
12/01/2022 31.80p 31.80p 31.80p 31.80p 0
10/01/2022 31.80p 31.80p 31.00p 31.80p 27396
07/01/2022 31.80p 32.60p 31.80p 31.80p 12000
06/01/2022 31.80p 31.80p 31.00p 31.80p 37321
05/01/2022 31.80p 31.80p 31.00p 31.80p 90
04/01/2022 31.80p 31.80p 31.00p 31.80p 27801
03/01/2022 31.80p 31.80p 31.80p 31.80p 0
31/12/2021 31.80p 31.80p 31.80p 31.80p 0
30/12/2021 31.80p 31.80p 31.80p 31.80p 0
29/12/2021 31.80p 31.80p 31.00p 31.80p 10610
28/12/2021 31.80p 31.80p 31.80p 31.80p 0
27/12/2021 31.80p 31.80p 31.80p 31.80p 0
24/12/2021 31.80p 31.80p 31.80p 31.80p 0
23/12/2021 31.80p 31.80p 31.80p 31.80p 0
22/12/2021 31.80p 31.80p 31.80p 31.80p 0
21/12/2021 31.80p 31.80p 31.80p 31.80p 0
20/12/2021 31.80p 32.50p 30.50p 31.80p 37814
17/12/2021 31.80p 31.80p 31.00p 31.80p 1604
16/12/2021 31.80p 31.80p 31.27p 31.80p 182613
15/12/2021 31.80p 31.80p 31.80p 31.80p 0
14/12/2021 31.80p 31.80p 31.80p 31.80p 0
13/12/2021 31.80p 32.44p 31.80p 31.80p 3000
10/12/2021 31.80p 31.80p 31.00p 31.80p 13523
09/12/2021 31.80p 31.80p 31.80p 31.80p 30000
08/12/2021 31.80p 31.80p 31.00p 31.80p 24395
07/12/2021 31.80p 31.80p 31.80p 31.80p 0
06/12/2021 31.80p 31.80p 31.00p 31.80p 40000
03/12/2021 31.80p 31.80p 31.80p 31.80p 0
02/12/2021 31.80p 32.44p 31.80p 31.80p 4273
01/12/2021 31.80p 31.80p 31.00p 31.80p 50000
30/11/2021 31.80p 32.44p 31.80p 31.80p 285
29/11/2021 31.80p 32.44p 31.80p 31.80p 21440
26/11/2021 31.80p 31.80p 31.00p 31.80p 10000
25/11/2021 31.80p 31.80p 31.00p 31.80p 21145
24/11/2021 31.80p 31.80p 31.00p 31.80p 9375
23/11/2021 31.80p 31.80p 31.80p 31.80p 0
22/11/2021 31.80p 31.80p 31.80p 31.80p 0
19/11/2021 31.80p 31.80p 31.00p 31.80p 10145
18/11/2021 31.80p 31.80p 31.00p 31.80p 9634
17/11/2021 31.80p 31.80p 31.80p 31.80p 0
16/11/2021 31.80p 31.80p 31.27p 31.80p 62700
15/11/2021 31.80p 31.80p 31.00p 31.80p 35900
12/11/2021 31.80p 31.80p 31.80p 31.80p 0
11/11/2021 31.80p 31.80p 31.00p 31.80p 8258
10/11/2021 31.80p 31.80p 31.80p 31.80p 0
09/11/2021 31.20p 31.80p 30.40p 31.80p 16783
08/11/2021 31.20p 31.84p 30.40p 31.20p 23228
05/11/2021 31.20p 31.20p 30.20p 31.20p 64662
04/11/2021 31.20p 31.20p 30.40p 31.20p 3000
03/11/2021 33.20p 33.84p 33.00p 33.20p 105380
02/11/2021 33.20p 33.84p 33.20p 33.20p 2736
01/11/2021 33.20p 33.84p 33.20p 33.20p 7800
29/10/2021 33.20p 33.84p 33.20p 33.20p 800
28/10/2021 33.20p 33.84p 32.40p 33.20p 14745
27/10/2021 33.20p 33.20p 33.20p 33.20p 0
26/10/2021 33.20p 33.20p 32.40p 33.20p 49513
25/10/2021 33.20p 33.20p 33.20p 33.20p 0
22/10/2021 33.20p 33.20p 33.20p 33.20p 0
21/10/2021 33.20p 33.84p 33.20p 33.20p 5750
20/10/2021 33.20p 33.20p 32.40p 33.20p 3800
19/10/2021 33.20p 33.20p 33.20p 33.20p 0
18/10/2021 33.20p 33.20p 32.40p 33.20p 21810
15/10/2021 33.20p 33.20p 32.40p 33.20p 457341
14/10/2021 33.20p 33.84p 33.20p 33.20p 2000
13/10/2021 33.20p 33.20p 33.20p 33.20p 0
12/10/2021 33.20p 33.20p 32.40p 33.20p 26666
11/10/2021 33.20p 33.84p 32.40p 33.20p 11470
08/10/2021 33.20p 33.84p 32.40p 33.20p 59822
07/10/2021 33.20p 33.84p 33.20p 33.20p 16232
06/10/2021 33.20p 33.20p 32.40p 33.20p 33824
05/10/2021 33.20p 33.20p 33.20p 33.20p 0
04/10/2021 33.20p 33.20p 32.40p 33.20p 15673
01/10/2021 33.20p 33.20p 33.20p 33.20p 0
30/09/2021 33.20p 33.20p 33.20p 33.20p 0
29/09/2021 33.20p 33.20p 33.20p 33.20p 0
28/09/2021 33.20p 33.20p 32.40p 33.20p 8038
27/09/2021 33.20p 33.20p 33.20p 33.20p 0
24/09/2021 33.20p 33.20p 32.40p 33.20p 10000
23/09/2021 33.20p 33.20p 33.20p 33.20p 0
22/09/2021 33.20p 33.20p 33.20p 33.20p 0
21/09/2021 33.20p 33.20p 32.40p 33.20p 16167
20/09/2021 33.20p 33.20p 33.20p 33.20p 0
17/09/2021 33.20p 33.20p 33.20p 33.20p 0
16/09/2021 33.20p 33.20p 32.40p 33.20p 711
15/09/2021 33.20p 33.20p 33.20p 33.20p 0
14/09/2021 33.20p 33.20p 32.40p 33.20p 30000
13/09/2021 33.20p 33.20p 32.40p 33.20p 4320
10/09/2021 33.20p 33.84p 33.20p 33.20p 17000
09/09/2021 33.20p 33.20p 32.40p 33.20p 2293
08/09/2021 33.20p 33.20p 33.20p 33.20p 0
07/09/2021 33.20p 33.20p 32.40p 33.20p 41666
06/09/2021 33.20p 33.20p 33.20p 33.20p 0
03/09/2021 33.20p 33.20p 33.20p 33.20p 0
02/09/2021 33.20p 33.20p 33.20p 33.20p 0
01/09/2021 33.20p 33.20p 33.20p 33.20p 0
31/08/2021 33.20p 33.20p 32.40p 33.20p 42903
30/08/2021 33.20p 33.26p 33.14p 33.20p 52868
27/08/2021 33.20p 33.26p 33.14p 33.20p 52868
26/08/2021 33.20p 33.20p 32.40p 33.20p 23333
25/08/2021 33.20p 33.20p 33.20p 33.20p 0
24/08/2021 33.20p 33.20p 32.40p 33.20p 22500
23/08/2021 33.20p 33.20p 33.20p 33.20p 0
20/08/2021 33.20p 33.20p 32.40p 33.20p 3333
19/08/2021 33.20p 33.20p 33.20p 33.20p 0
18/08/2021 33.20p 33.20p 32.40p 33.20p 18509
17/08/2021 33.20p 33.20p 33.20p 33.20p 0
16/08/2021 33.20p 33.20p 33.20p 33.20p 0
13/08/2021 33.20p 33.20p 33.20p 33.20p 0
12/08/2021 33.20p 33.20p 33.20p 33.20p 0
11/08/2021 33.20p 33.20p 32.40p 33.20p 20000
10/08/2021 33.20p 33.20p 32.40p 33.20p 12861
09/08/2021 33.20p 33.20p 33.20p 33.20p 0
06/08/2021 33.20p 33.20p 32.40p 33.20p 13509
05/08/2021 33.20p 33.20p 33.20p 33.20p 0
04/08/2021 33.20p 33.20p 33.20p 33.20p 0
03/08/2021 31.80p 33.20p 31.80p 33.20p 0
02/08/2021 31.80p 31.80p 31.80p 31.80p 0
30/07/2021 31.80p 31.80p 31.80p 31.80p 0
29/07/2021 31.80p 31.80p 31.80p 31.80p 0
28/07/2021 31.80p 31.80p 31.80p 31.80p 0
27/07/2021 31.80p 31.80p 31.80p 31.80p 0
26/07/2021 31.80p 31.80p 31.00p 31.80p 20000
23/07/2021 31.80p 31.80p 31.80p 31.80p 0
22/07/2021 31.80p 31.80p 30.50p 31.80p 31661
21/07/2021 31.80p 31.80p 31.00p 31.80p 20000
20/07/2021 31.80p 31.80p 31.80p 31.80p 0
19/07/2021 31.80p 31.80p 31.80p 31.80p 0
16/07/2021 31.80p 31.80p 31.80p 31.80p 0
15/07/2021 31.80p 31.80p 31.80p 31.80p 0
14/07/2021 31.80p 31.80p 31.00p 31.80p 2965
13/07/2021 31.80p 31.80p 31.80p 31.80p 0
12/07/2021 31.80p 31.80p 31.00p 31.80p 1785
09/07/2021 31.80p 31.80p 31.80p 31.80p 0
08/07/2021 31.80p 31.80p 31.80p 31.80p 0
07/07/2021 31.80p 31.80p 31.80p 31.80p 0
06/07/2021 31.80p 31.80p 31.80p 31.80p 0
05/07/2021 31.80p 31.80p 31.00p 31.80p 29752
02/07/2021 31.80p 31.80p 31.80p 31.80p 0
01/07/2021 31.80p 31.80p 31.00p 31.80p 10000
30/06/2021 31.80p 31.80p 31.80p 31.80p 0
29/06/2021 31.80p 31.80p 31.80p 31.80p 0
28/06/2021 31.80p 31.80p 31.41p 31.80p 17594
25/06/2021 31.80p 31.80p 31.00p 31.80p 10843
24/06/2021 31.80p 31.80p 31.80p 31.80p 0
23/06/2021 31.80p 31.80p 31.80p 31.80p 0
22/06/2021 31.80p 31.80p 31.00p 31.80p 9964
21/06/2021 30.40p 31.80p 30.40p 31.80p 0
18/06/2021 30.40p 30.40p 29.40p 30.40p 35812
17/06/2021 30.40p 30.40p 29.40p 30.40p 64533
16/06/2021 30.40p 30.40p 29.40p 30.40p 13211

*Close Price adjusted for both dividends and splits