Shares Magazine
$0.20-0.03 (-11.11%)07 Mar 2025, 16:36
Craven House Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | $0.23 | $0.22 | $0.20 | $0.23 | 5,773 |
| Mar 5, 2025 | $0.23 | $0.20 | $0.20 | $0.23 | 1 |
| Feb 27, 2025 | $0.28 | $0.25 | $0.25 | $0.23 | 19,000 |
| Feb 5, 2025 | $0.38 | $0.35 | $0.25 | $0.28 | 49,988 |
| Feb 4, 2025 | $0.42 | $0.50 | $0.40 | $0.38 | 22,249 |
| Feb 3, 2025 | $0.25 | $0.40 | $0.25 | $0.42 | 55,912 |
| Jan 6, 2025 | $0.25 | $0.26 | $0.26 | $0.25 | 215 |
| Jan 2, 2025 | $0.25 | $0.26 | $0.26 | $0.25 | 1,500 |
| Dec 4, 2024 | $0.25 | $0.25 | $0.25 | $0.25 | 2,032 |
| Nov 29, 2024 | $0.25 | $0.25 | $0.25 | $0.25 | 2,968 |
| Nov 27, 2024 | $0.25 | $0.26 | $0.26 | $0.25 | 5,000 |
| Nov 25, 2024 | $0.25 | $0.26 | $0.26 | $0.25 | 5,000 |
| Nov 20, 2024 | $0.25 | $0.25 | $0.25 | $0.25 | 6,000 |
| Nov 15, 2024 | $0.23 | $0.25 | $0.20 | $0.25 | 5,034 |
| Nov 14, 2024 | $0.23 | $0.23 | $0.23 | $0.23 | 19,161 |
| Nov 6, 2024 | $0.23 | $0.21 | $0.21 | $0.23 | 1 |
| Oct 31, 2024 | $0.20 | $0.25 | $0.25 | $0.23 | 11,000 |
| Oct 30, 2024 | $0.20 | $0.24 | $0.24 | $0.20 | 9,995 |
| Oct 21, 2024 | $0.20 | $0.16 | $0.16 | $0.20 | 10,000 |
| Oct 14, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 505 |
| Oct 11, 2024 | $0.20 | $0.21 | $0.21 | $0.20 | 3,000 |
| Oct 10, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 6,000 |
| Oct 9, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
| Oct 8, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Oct 7, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Oct 4, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 3,500 |
| Oct 3, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Oct 2, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 8,000 |
| Oct 1, 2024 | $0.20 | $0.23 | $0.19 | $0.20 | 27,510 |
| Sep 27, 2024 | $0.20 | $0.22 | $0.22 | $0.22 | 1,500 |
| Sep 26, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Sep 25, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
| Sep 24, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
| Sep 23, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
| Sep 20, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Sep 19, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Sep 18, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 4,999 |
| Sep 17, 2024 | $0.20 | $0.21 | $0.18 | $0.20 | 1,504 |
| Sep 16, 2024 | $0.20 | $0.20 | $0.18 | $0.20 | 10,649 |
| Sep 13, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 300 |
| Sep 11, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,200 |
| Sep 9, 2024 | $0.20 | $0.17 | $0.17 | $0.20 | 6 |
| Sep 5, 2024 | $0.20 | $0.17 | $0.17 | $0.20 | 6 |
| Sep 4, 2024 | $0.23 | $0.22 | $0.20 | $0.20 | 39,586 |
| Sep 3, 2024 | $0.23 | $0.24 | $0.24 | $0.23 | 1,500 |
| Sep 2, 2024 | $0.23 | $0.23 | $0.23 | $0.23 | 1,500 |
| Aug 30, 2024 | $0.23 | $0.23 | $0.23 | $0.23 | 1,500 |
| Aug 29, 2024 | $0.23 | $0.23 | $0.23 | $0.23 | 1,500 |
| Aug 27, 2024 | $0.23 | $0.23 | $0.21 | $0.23 | 6,250 |
| Aug 23, 2024 | $0.23 | $0.26 | $0.26 | $0.23 | 2,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Target Healthcare Reit PLC | 93.20 | 7.37 |
| Rotork PLC | 329.20 | 5.31 |
| Oxford Nanopore Technologies PLC | 98.73 | 4.36 |
| Persimmon PLC | 1,222.55 | 4.45 |
| Bellway PLC | 2,310.84 | 4.09 |
| Vistry Group PLC | 626.65 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kier Group PLC | 121.30 | -13.36 |
| International Consolidated Airlines Group S.A. | 296.40 | -4.54 |
| Spirax Group PLC | 6,745.00 | -3.99 |
| Domino's Pizza Group PLC | 283.20 | -3.35 |
| Tbc Bank Group PLC | 4,135.00 | -3.16 |
| Intertek Group PLC | 5,010.00 | -3.09 |