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
29/11/2019 32.70p 33.20p 32.20p 32.70p 20450
28/11/2019 32.70p 32.70p 32.20p 32.70p 6269
27/11/2019 32.70p 32.70p 32.20p 32.70p 1791
26/11/2019 32.70p 33.20p 32.20p 32.70p 20011
25/11/2019 32.70p 32.70p 32.70p 32.70p 30000
22/11/2019 32.70p 32.70p 32.70p 32.70p 0
21/11/2019 32.70p 33.20p 32.70p 32.70p 6607
20/11/2019 32.70p 32.70p 32.70p 32.70p 0
19/11/2019 32.70p 32.70p 32.70p 32.70p 0
18/11/2019 32.70p 32.70p 32.20p 32.70p 5208
15/11/2019 32.70p 32.70p 32.20p 32.70p 4958
14/11/2019 32.70p 32.70p 32.20p 32.70p 10000
13/11/2019 32.70p 32.70p 32.20p 32.70p 10000
12/11/2019 32.70p 32.70p 32.70p 32.70p 0
11/11/2019 32.70p 32.70p 32.20p 32.70p 15658
08/11/2019 32.70p 32.70p 32.70p 32.70p 0
07/11/2019 32.70p 32.70p 32.70p 32.70p 0
06/11/2019 32.70p 32.70p 32.70p 32.70p 0
05/11/2019 32.70p 32.70p 32.70p 32.70p 23053
04/11/2019 32.70p 32.70p 32.70p 32.70p 0
01/11/2019 32.70p 32.70p 32.20p 32.70p 12296
31/10/2019 32.70p 32.70p 32.20p 32.70p 1130
30/10/2019 33.70p 33.70p 33.20p 33.70p 5112
29/10/2019 33.70p 33.70p 33.70p 33.70p 0
28/10/2019 33.70p 33.70p 33.20p 33.70p 4580
25/10/2019 33.70p 33.70p 33.70p 33.70p 0
24/10/2019 33.70p 33.70p 33.70p 33.70p 0
23/10/2019 33.70p 33.70p 33.70p 33.70p 0
22/10/2019 33.70p 34.20p 33.70p 33.70p 722
21/10/2019 33.70p 33.70p 33.70p 33.70p 24869
18/10/2019 33.70p 33.70p 33.20p 33.70p 10872
17/10/2019 33.70p 33.70p 33.20p 33.70p 15337
16/10/2019 33.70p 33.70p 33.70p 33.70p 0
15/10/2019 33.70p 33.70p 33.70p 33.70p 0
14/10/2019 33.70p 33.70p 33.70p 33.70p 0
11/10/2019 33.70p 33.70p 33.20p 33.70p 4254
10/10/2019 33.70p 34.20p 33.70p 33.70p 5791
09/10/2019 33.70p 33.70p 33.70p 33.70p 0
08/10/2019 33.70p 34.20p 33.70p 33.70p 100
07/10/2019 33.70p 33.70p 33.20p 33.70p 3742
04/10/2019 33.70p 33.70p 33.70p 33.70p 0
03/10/2019 33.70p 33.70p 33.20p 33.70p 7645
02/10/2019 33.70p 33.70p 33.20p 33.70p 24370
01/10/2019 32.90p 33.70p 32.90p 33.70p 0
30/09/2019 32.70p 32.90p 32.40p 32.90p 5192
27/09/2019 32.70p 32.70p 32.70p 32.70p 0
26/09/2019 32.70p 32.70p 32.20p 32.70p 8510
25/09/2019 32.70p 32.70p 32.70p 32.70p 67784
24/09/2019 32.70p 32.70p 32.70p 32.70p 0
23/09/2019 32.70p 32.70p 32.20p 32.70p 3614
20/09/2019 32.70p 32.70p 32.20p 32.70p 3115
19/09/2019 32.70p 32.70p 32.70p 32.70p 0
18/09/2019 32.70p 32.70p 32.70p 32.70p 0
17/09/2019 32.70p 32.70p 32.20p 32.70p 4153
16/09/2019 32.70p 32.70p 32.70p 32.70p 0
13/09/2019 32.70p 32.70p 32.70p 32.70p 0
12/09/2019 32.70p 32.70p 32.20p 32.70p 14057
11/09/2019 32.70p 32.70p 32.20p 32.70p 20000
10/09/2019 32.70p 32.70p 32.70p 32.70p 0
09/09/2019 32.70p 32.70p 32.20p 32.70p 11424
06/09/2019 32.70p 32.70p 32.70p 32.70p 0
05/09/2019 32.70p 32.70p 32.20p 32.70p 3000
04/09/2019 32.70p 32.70p 32.70p 32.70p 0
03/09/2019 32.70p 32.70p 32.70p 32.70p 0
02/09/2019 32.70p 32.70p 32.20p 32.70p 5104
30/08/2019 32.70p 32.70p 32.20p 32.70p 23509
29/08/2019 32.70p 32.70p 32.70p 32.70p 0
28/08/2019 32.70p 32.70p 32.20p 32.70p 24198
27/08/2019 32.70p 32.70p 32.70p 32.70p 0
23/08/2019 32.70p 33.20p 32.20p 32.70p 8338
22/08/2019 32.70p 32.70p 32.70p 32.70p 0
21/08/2019 32.70p 32.70p 32.70p 32.70p 31483
20/08/2019 32.70p 32.70p 32.70p 32.70p 0
19/08/2019 32.70p 32.70p 32.70p 32.70p 0
16/08/2019 32.70p 32.70p 32.20p 32.70p 17793
15/08/2019 32.70p 32.70p 32.20p 32.70p 20800
14/08/2019 32.70p 32.70p 32.70p 32.70p 0
13/08/2019 32.70p 32.70p 32.70p 32.70p 0
12/08/2019 32.70p 32.70p 32.70p 32.70p 0
09/08/2019 32.70p 32.70p 32.70p 32.70p 23328
08/08/2019 32.70p 32.70p 32.70p 32.70p 0
07/08/2019 32.70p 33.20p 32.20p 32.70p 4978
06/08/2019 32.70p 32.70p 32.70p 32.70p 0
05/08/2019 32.70p 32.70p 32.20p 32.70p 31156
02/08/2019 32.70p 32.70p 32.70p 32.70p 0
01/08/2019 32.70p 32.70p 32.20p 32.70p 7931
31/07/2019 32.70p 32.70p 32.20p 32.70p 17715
30/07/2019 32.70p 32.70p 32.70p 32.70p 0
29/07/2019 32.70p 32.70p 32.70p 32.70p 0
26/07/2019 32.70p 32.70p 32.20p 32.70p 15396
25/07/2019 32.70p 32.70p 32.20p 32.70p 3558
24/07/2019 32.70p 32.70p 32.20p 32.70p 4254
23/07/2019 32.70p 32.70p 32.70p 32.70p 0
22/07/2019 32.70p 33.20p 32.20p 32.70p 5743
19/07/2019 32.70p 32.70p 32.70p 32.70p 0
18/07/2019 32.70p 32.70p 32.70p 32.70p 25960
17/07/2019 32.70p 32.70p 32.70p 32.70p 0
16/07/2019 32.70p 32.70p 32.70p 32.70p 0
15/07/2019 32.70p 32.70p 32.20p 32.70p 26560
12/07/2019 32.70p 32.70p 32.70p 32.70p 29564
11/07/2019 32.70p 32.70p 32.70p 32.70p 0
10/07/2019 33.10p 33.10p 32.20p 32.70p 9455
09/07/2019 33.10p 33.10p 33.10p 33.10p 0
08/07/2019 33.10p 33.10p 33.10p 33.10p 0
05/07/2019 33.10p 33.10p 33.10p 33.10p 0
04/07/2019 33.10p 33.10p 33.10p 33.10p 0
03/07/2019 33.10p 33.10p 33.10p 33.10p 0
02/07/2019 33.10p 33.10p 33.10p 33.10p 0
01/07/2019 33.10p 33.10p 33.10p 33.10p 0
28/06/2019 33.10p 33.10p 32.60p 33.10p 7812
27/06/2019 33.10p 33.10p 33.10p 33.10p 0
26/06/2019 33.10p 33.10p 33.10p 33.10p 0
25/06/2019 33.10p 33.10p 33.10p 33.10p 0
24/06/2019 33.10p 33.60p 33.10p 33.10p 735
21/06/2019 33.10p 33.10p 33.10p 33.10p 0
20/06/2019 33.10p 33.10p 33.10p 33.10p 0
19/06/2019 33.10p 33.10p 32.60p 33.10p 3965
18/06/2019 33.10p 33.10p 33.10p 33.10p 29400
17/06/2019 33.10p 33.10p 33.10p 33.10p 0
14/06/2019 33.10p 33.10p 33.10p 33.10p 0
13/06/2019 32.30p 33.10p 32.30p 33.10p 0
12/06/2019 32.30p 32.30p 32.30p 32.30p 0
11/06/2019 32.50p 32.50p 32.00p 32.30p 1082
10/06/2019 32.50p 32.50p 32.00p 32.50p 7117
07/06/2019 32.50p 32.50p 32.00p 32.50p 4254
06/06/2019 32.50p 32.50p 32.00p 32.50p 10759
05/06/2019 32.50p 32.50p 32.50p 32.50p 0
04/06/2019 32.50p 32.50p 32.00p 32.50p 10578
03/06/2019 32.50p 32.50p 32.50p 32.50p 0
31/05/2019 32.50p 32.50p 32.50p 32.50p 0
30/05/2019 32.50p 32.50p 32.00p 32.50p 11000
29/05/2019 32.50p 32.50p 32.00p 32.50p 12578
28/05/2019 32.50p 32.50p 32.00p 32.50p 10000
24/05/2019 32.50p 32.50p 32.00p 32.50p 13218
23/05/2019 32.50p 32.50p 32.00p 32.50p 10000
22/05/2019 32.50p 32.98p 32.50p 32.50p 4749
21/05/2019 32.50p 32.50p 32.00p 32.50p 4700
20/05/2019 32.50p 32.50p 32.00p 32.50p 17533
17/05/2019 32.50p 32.50p 32.00p 32.50p 8332
16/05/2019 32.50p 32.50p 32.00p 32.50p 11006
15/05/2019 32.50p 32.50p 32.50p 32.50p 28080
14/05/2019 32.50p 32.50p 32.50p 32.50p 0
13/05/2019 32.50p 32.50p 32.50p 32.50p 0
10/05/2019 32.50p 32.50p 32.50p 32.50p 0
09/05/2019 32.50p 32.50p 32.00p 32.50p 4254
08/05/2019 32.50p 32.50p 32.50p 32.50p 0
07/05/2019 32.50p 32.50p 32.00p 32.50p 5693
03/05/2019 32.50p 32.50p 32.00p 32.50p 3232
02/05/2019 32.50p 32.50p 32.50p 32.50p 0
01/05/2019 32.50p 32.50p 32.00p 32.50p 38399
30/04/2019 32.50p 32.50p 32.50p 32.50p 0
29/04/2019 32.50p 32.50p 32.50p 32.50p 0
26/04/2019 32.50p 32.50p 32.00p 32.50p 17889
25/04/2019 32.50p 32.50p 32.00p 32.50p 7829
24/04/2019 32.50p 32.50p 32.00p 32.50p 8300
23/04/2019 32.50p 32.98p 32.50p 32.50p 749
18/04/2019 32.50p 32.50p 32.50p 32.50p 0
17/04/2019 32.50p 32.50p 32.50p 32.50p 0
16/04/2019 32.50p 32.50p 32.00p 32.50p 5000
15/04/2019 32.50p 32.50p 32.00p 32.50p 18323
12/04/2019 32.50p 32.50p 32.50p 32.50p 0
11/04/2019 32.50p 32.50p 32.00p 32.50p 3558
10/04/2019 32.50p 32.50p 32.00p 32.50p 5987
09/04/2019 32.50p 32.50p 32.00p 32.50p 20000
08/04/2019 32.50p 32.50p 32.00p 32.50p 23807
05/04/2019 32.50p 32.50p 32.50p 32.50p 0
04/04/2019 32.50p 32.98p 32.00p 32.50p 22254
03/04/2019 32.50p 32.50p 32.00p 32.50p 100
02/04/2019 32.50p 32.50p 32.00p 32.50p 19736
01/04/2019 32.50p 32.98p 32.00p 32.50p 2989
29/03/2019 32.50p 32.98p 32.00p 32.50p 19351
28/03/2019 32.50p 32.50p 32.50p 32.50p 71839
27/03/2019 32.50p 32.50p 32.00p 32.50p 6622
26/03/2019 32.50p 32.50p 32.00p 32.50p 10443
25/03/2019 32.50p 32.50p 32.50p 32.50p 0
22/03/2019 32.50p 32.98p 32.50p 32.50p 749
21/03/2019 32.50p 32.50p 32.50p 32.50p 0
20/03/2019 32.50p 32.50p 32.50p 32.50p 0
19/03/2019 32.50p 32.50p 32.00p 32.50p 73089
18/03/2019 32.50p 32.50p 32.00p 32.50p 12763
15/03/2019 32.50p 32.50p 32.00p 32.50p 5956
14/03/2019 32.50p 32.50p 32.50p 32.50p 0
13/03/2019 32.50p 32.50p 32.50p 32.50p 26527
12/03/2019 32.50p 32.50p 32.50p 32.50p 0
11/03/2019 32.50p 32.50p 32.00p 32.50p 18905
08/03/2019 32.50p 32.50p 32.50p 32.50p 0
07/03/2019 32.50p 32.50p 32.00p 32.50p 7032
06/03/2019 32.50p 32.50p 32.00p 32.50p 3067
05/03/2019 32.50p 32.50p 32.00p 32.50p 8509
04/03/2019 32.50p 32.50p 32.00p 32.50p 9125
01/03/2019 32.50p 32.50p 32.50p 32.50p 0
28/02/2019 32.50p 32.50p 32.00p 32.50p 12559
27/02/2019 34.00p 34.00p 33.50p 33.50p 43584
26/02/2019 34.00p 34.00p 34.00p 34.00p 0
25/02/2019 34.00p 34.00p 33.00p 34.00p 6736
22/02/2019 32.40p 34.00p 32.40p 34.00p 10740
21/02/2019 32.40p 32.40p 31.40p 32.40p 4254
20/02/2019 32.40p 32.40p 32.40p 32.40p 24399
19/02/2019 32.40p 32.40p 32.40p 32.40p 20000
18/02/2019 32.40p 32.40p 32.40p 32.40p 20000

*Close Price adjusted for both dividends and splits