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 |
|---|---|---|---|---|---|
| 13/04/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 1800 |
| 12/04/2021 | 29.40p | 29.40p | 28.54p | 29.40p | 64789 |
| 09/04/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 51555 |
| 08/04/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 5644 |
| 07/04/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 24913 |
| 06/04/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 10208 |
| 05/04/2021 | 29.40p | 29.98p | 28.40p | 29.40p | 49140 |
| 02/04/2021 | 29.40p | 29.98p | 28.40p | 29.40p | 49140 |
| 01/04/2021 | 29.40p | 29.98p | 28.40p | 29.40p | 90806 |
| 31/03/2021 | 29.40p | 30.40p | 28.40p | 29.40p | 16762 |
| 30/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 25723 |
| 29/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 26407 |
| 26/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 26522 |
| 25/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 25003 |
| 24/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 23/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 3125 |
| 22/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 3000 |
| 19/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 18/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 50000 |
| 17/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 16/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 15/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 50000 |
| 12/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 11/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 5156 |
| 10/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 3125 |
| 09/03/2021 | 29.40p | 29.40p | 29.40p | 29.40p | 50000 |
| 08/03/2021 | 29.40p | 29.40p | 28.40p | 29.40p | 39292 |
| 05/03/2021 | 29.20p | 29.40p | 29.00p | 29.40p | 13415 |
| 04/03/2021 | 29.20p | 29.60p | 29.20p | 29.20p | 0 |
| 03/03/2021 | 29.60p | 29.60p | 29.60p | 29.60p | 0 |
| 02/03/2021 | 29.60p | 29.60p | 28.60p | 29.60p | 7656 |
| 01/03/2021 | 29.60p | 29.60p | 29.60p | 29.60p | 32154 |
| 26/02/2021 | 29.60p | 29.60p | 29.60p | 29.60p | 0 |
| 25/02/2021 | 29.60p | 29.60p | 28.60p | 29.60p | 2713 |
| 24/02/2021 | 29.60p | 30.35p | 29.60p | 29.60p | 1604 |
| 23/02/2021 | 29.60p | 29.60p | 29.00p | 29.60p | 222334 |
| 22/02/2021 | 29.60p | 29.60p | 28.60p | 29.60p | 4823 |
| 19/02/2021 | 29.60p | 30.60p | 28.60p | 29.60p | 3394 |
| 18/02/2021 | 29.60p | 29.60p | 28.00p | 29.60p | 25478 |
| 17/02/2021 | 29.60p | 29.60p | 29.60p | 29.60p | 0 |
| 16/02/2021 | 29.60p | 29.60p | 27.50p | 29.60p | 2683 |
| 15/02/2021 | 29.00p | 29.60p | 29.00p | 29.60p | 0 |
| 12/02/2021 | 29.00p | 29.00p | 27.50p | 29.00p | 4600 |
| 11/02/2021 | 29.00p | 29.00p | 26.50p | 29.00p | 31029 |
| 10/02/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/02/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/02/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 50000 |
| 05/02/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/02/2021 | 29.00p | 29.75p | 29.00p | 29.00p | 2240 |
| 03/02/2021 | 29.00p | 29.00p | 27.00p | 29.00p | 10000 |
| 02/02/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 45000 |
| 01/02/2021 | 29.00p | 29.75p | 27.00p | 29.00p | 18691 |
| 29/01/2021 | 29.00p | 29.00p | 27.00p | 29.00p | 5527 |
| 28/01/2021 | 29.00p | 29.00p | 27.00p | 29.00p | 9099 |
| 27/01/2021 | 29.00p | 29.00p | 27.00p | 29.00p | 4500 |
| 26/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 43750 |
| 14/01/2021 | 29.00p | 29.00p | 28.00p | 29.00p | 881 |
| 13/01/2021 | 29.00p | 29.00p | 28.00p | 29.00p | 1160 |
| 12/01/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/01/2021 | 29.20p | 29.20p | 29.00p | 29.00p | 0 |
| 08/01/2021 | 29.20p | 29.20p | 28.00p | 29.20p | 10000 |
| 07/01/2021 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 06/01/2021 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 05/01/2021 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 04/01/2021 | 29.20p | 29.20p | 28.00p | 29.20p | 30864 |
| 01/01/2021 | 29.20p | 29.20p | 28.00p | 29.20p | 19345 |
| 31/12/2020 | 29.20p | 29.20p | 28.00p | 29.20p | 19345 |
| 30/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 29/12/2020 | 29.20p | 29.20p | 28.00p | 29.20p | 4194 |
| 28/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 25/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 24/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 23/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 22/12/2020 | 29.20p | 29.20p | 28.20p | 29.20p | 1 |
| 21/12/2020 | 29.20p | 29.20p | 28.00p | 29.20p | 4254 |
| 18/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 35000 |
| 17/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 16/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 15/12/2020 | 29.20p | 29.20p | 28.69p | 29.20p | 47280 |
| 14/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 11/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 10/12/2020 | 29.20p | 29.20p | 28.20p | 29.20p | 14131 |
| 09/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 08/12/2020 | 29.20p | 29.20p | 28.20p | 29.20p | 8594 |
| 07/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 69406 |
| 04/12/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 03/12/2020 | 29.40p | 29.40p | 28.00p | 29.20p | 9185 |
| 02/12/2020 | 29.40p | 29.40p | 28.20p | 29.40p | 18750 |
| 01/12/2020 | 29.40p | 30.15p | 28.40p | 29.40p | 7968 |
| 30/11/2020 | 29.40p | 30.15p | 29.40p | 29.40p | 102 |
| 27/11/2020 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 26/11/2020 | 29.20p | 29.40p | 29.20p | 29.40p | 69523 |
| 25/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 24/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 23/11/2020 | 29.20p | 29.20p | 28.20p | 29.20p | 15933 |
| 20/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 19/11/2020 | 29.20p | 29.20p | 28.20p | 29.20p | 3067 |
| 18/11/2020 | 29.20p | 29.20p | 28.20p | 29.20p | 2713 |
| 17/11/2020 | 29.20p | 29.20p | 28.00p | 29.20p | 22061 |
| 16/11/2020 | 29.20p | 29.20p | 28.51p | 29.20p | 48414 |
| 13/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 12/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 10/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 09/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 06/11/2020 | 29.20p | 29.20p | 29.20p | 29.20p | 0 |
| 05/11/2020 | 29.40p | 29.40p | 28.40p | 29.20p | 17500 |
| 04/11/2020 | 30.00p | 30.00p | 28.00p | 30.00p | 17271 |
| 03/11/2020 | 30.00p | 30.75p | 30.00p | 30.00p | 908 |
| 02/11/2020 | 30.00p | 30.75p | 28.00p | 30.00p | 12385 |
| 30/10/2020 | 30.00p | 30.75p | 28.00p | 30.00p | 20131 |
| 29/10/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/10/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 1208 |
| 26/10/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/10/2020 | 30.00p | 30.00p | 28.00p | 30.00p | 2350 |
| 22/10/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 10676 |
| 20/10/2020 | 30.00p | 30.00p | 28.00p | 30.00p | 3125 |
| 19/10/2020 | 30.00p | 30.00p | 28.00p | 30.00p | 11458 |
| 16/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 5234 |
| 15/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 3125 |
| 14/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 3750 |
| 13/10/2020 | 30.00p | 30.00p | 29.29p | 30.00p | 93943 |
| 12/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 9375 |
| 09/10/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/10/2020 | 30.00p | 30.75p | 30.00p | 30.00p | 15000 |
| 07/10/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 06/10/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 26123 |
| 05/10/2020 | 32.00p | 32.75p | 32.00p | 32.00p | 70 |
| 02/10/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 01/10/2020 | 32.00p | 32.00p | 30.00p | 32.00p | 23020 |
| 30/09/2020 | 32.00p | 32.75p | 30.00p | 32.00p | 21202 |
| 29/09/2020 | 32.00p | 32.00p | 30.00p | 32.00p | 8741 |
| 28/09/2020 | 32.00p | 32.00p | 30.00p | 32.00p | 18552 |
| 25/09/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 4212 |
| 24/09/2020 | 31.00p | 32.00p | 31.00p | 32.00p | 0 |
| 23/09/2020 | 31.00p | 31.00p | 28.50p | 31.00p | 24803 |
| 22/09/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 7117 |
| 21/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/09/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 5442 |
| 17/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 15/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 14/09/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 8509 |
| 11/09/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 7143 |
| 10/09/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 16738 |
| 09/09/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 7359 |
| 08/09/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 7544 |
| 07/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 04/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 31160 |
| 02/09/2020 | 31.00p | 31.50p | 30.00p | 31.00p | 4000 |
| 01/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 31/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 28/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 26/08/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 13558 |
| 25/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 21/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 50000 |
| 20/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 19/08/2020 | 31.00p | 31.00p | 28.00p | 31.00p | 12500 |
| 18/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 17/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 14/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 13/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 12/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 11/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 10/08/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 780 |
| 07/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 06/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 05/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 04/08/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/08/2020 | 31.00p | 31.00p | 28.00p | 31.00p | 10258 |
| 31/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 30/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 29/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 28/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/07/2020 | 31.00p | 31.00p | 29.00p | 31.00p | 5208 |
| 24/07/2020 | 31.00p | 31.00p | 28.00p | 31.00p | 8695 |
| 23/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 22/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 21/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 20/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 17/07/2020 | 31.00p | 31.00p | 29.50p | 31.00p | 8540 |
| 16/07/2020 | 31.00p | 31.00p | 29.50p | 31.00p | 4194 |
| 15/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 14/07/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 3093 |
| 13/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 10/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 09/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 08/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 07/07/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
*Close Price adjusted for both dividends and splits