$0.13+0.00 (+0.00%)12 Jun 2025, 08:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Craven House Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 12, 2025$0.13$0.14$0.14$0.131,106
Jun 5, 2025$0.13$0.15$0.10$0.132,638
Jun 4, 2025$0.16$0.15$0.10$0.1340,478
Jun 3, 2025$0.17$0.15$0.15$0.165,000
Jun 2, 2025$0.17$0.15$0.15$0.1774
May 29, 2025$0.17$0.18$0.18$0.17110
May 28, 2025$0.17$0.18$0.15$0.1815,250
May 27, 2025$0.17$0.20$0.19$0.172,941
May 23, 2025$0.17$0.20$0.18$0.17559
May 22, 2025$0.17$0.18$0.15$0.1814,680
May 21, 2025$0.17$0.18$0.15$0.1818,960
May 19, 2025$0.17$0.15$0.15$0.175,000
May 16, 2025$0.17$0.19$0.19$0.17661
May 15, 2025$0.17$0.15$0.15$0.17669
May 12, 2025$0.17$0.18$0.15$0.1710,001
May 9, 2025$0.17$0.18$0.15$0.1760,698
May 8, 2025$0.17$0.19$0.19$0.17730
May 7, 2025$0.17$0.18$0.15$0.1722,974
May 6, 2025$0.17$0.18$0.18$0.175,201
May 2, 2025$0.17$0.18$0.15$0.1735,500
May 1, 2025$0.17$0.18$0.15$0.1710,693
Apr 29, 2025$0.17$0.18$0.15$0.1712,034
Apr 28, 2025$0.17$0.19$0.15$0.183,032
Apr 22, 2025$0.17$0.15$0.15$0.17799
Apr 17, 2025$0.17$0.19$0.19$0.17679
Apr 15, 2025$0.17$0.19$0.19$0.175,772
Apr 11, 2025$0.17$0.19$0.19$0.172,206
Apr 10, 2025$0.17$0.19$0.19$0.171,768
Apr 4, 2025$0.15$0.19$0.19$0.17597
Apr 2, 2025$0.17$0.19$0.19$0.1710
Apr 1, 2025$0.17$0.19$0.19$0.171,331
Mar 28, 2025$0.17$0.19$0.19$0.17768
Mar 27, 2025$0.17$0.19$0.19$0.17776
Mar 26, 2025$0.17$0.19$0.15$0.17145
Mar 7, 2025$0.23$0.22$0.20$0.235,773
Mar 5, 2025$0.23$0.20$0.20$0.231
Feb 27, 2025$0.28$0.25$0.25$0.2319,000
Feb 5, 2025$0.38$0.35$0.25$0.2849,988
Feb 4, 2025$0.42$0.50$0.40$0.3822,249
Feb 3, 2025$0.25$0.40$0.25$0.4255,912
Jan 6, 2025$0.25$0.26$0.26$0.25215
Jan 2, 2025$0.25$0.26$0.26$0.251,500
Dec 4, 2024$0.25$0.25$0.25$0.252,032
Nov 29, 2024$0.25$0.25$0.25$0.252,968
Nov 27, 2024$0.25$0.26$0.26$0.255,000
Nov 25, 2024$0.25$0.26$0.26$0.255,000
Nov 20, 2024$0.25$0.25$0.25$0.256,000
Nov 15, 2024$0.23$0.25$0.20$0.255,034
Nov 14, 2024$0.23$0.23$0.23$0.2319,161
Nov 6, 2024$0.23$0.21$0.21$0.231
Showing 1 to 50 of 100
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00