Shares Magazine
$0.18-0.03 (-14.29%)22 Apr 2025, 14:50
Craven House Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 679 |
| Apr 15, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 5,772 |
| Apr 11, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 2,206 |
| Apr 10, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 1,768 |
| Apr 4, 2025 | $0.15 | $0.19 | $0.19 | $0.17 | 597 |
| Apr 2, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 10 |
| Apr 1, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 1,331 |
| Mar 28, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 768 |
| Mar 27, 2025 | $0.17 | $0.19 | $0.19 | $0.17 | 776 |
| Mar 26, 2025 | $0.17 | $0.19 | $0.15 | $0.17 | 145 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |