Shares Magazine
$0.20-0.02 (-9.09%)03 Jul 2024, 08:00
Craven House Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2024 | $0.20 | $0.22 | $0.20 | $0.22 | 3,000 |
| Jul 1, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
| Jun 26, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 7,378 |
| Jun 25, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 201 |
| Jun 24, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 3,084 |
| Jun 21, 2024 | $0.20 | $0.18 | $0.18 | $0.18 | 500 |
| Jun 18, 2024 | $0.20 | $0.20 | $0.18 | $0.20 | 771 |
| Jun 14, 2024 | $0.20 | $0.18 | $0.18 | $0.18 | 4,545 |
| Jun 10, 2024 | $0.20 | $0.18 | $0.18 | $0.18 | 100 |
| May 24, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| May 22, 2024 | $0.20 | $0.18 | $0.18 | $0.18 | 500 |
| May 13, 2024 | $0.20 | $0.15 | $0.15 | $0.20 | 305 |
| Apr 22, 2024 | $0.20 | $0.15 | $0.15 | $0.20 | 10,000 |
| Mar 6, 2024 | $0.20 | $0.15 | $0.15 | $0.20 | 14 |
| Mar 4, 2024 | $0.20 | $0.15 | $0.15 | $0.20 | 1,097 |
| Jan 22, 2024 | $0.15 | $0.15 | $0.15 | $0.15 | 1,001 |
| Dec 28, 2023 | $0.15 | $0.10 | $0.10 | $0.15 | 1,000 |
| Dec 15, 2023 | $0.15 | $0.10 | $0.10 | $0.15 | 27 |
| Nov 20, 2023 | $0.18 | $0.11 | $0.11 | $0.15 | 2,250 |
| Nov 16, 2023 | $0.22 | $0.16 | $0.11 | $0.18 | 5,324 |
| Nov 3, 2023 | $0.22 | $0.16 | $0.16 | $0.22 | 315 |
| Oct 25, 2023 | $0.23 | $0.16 | $0.16 | $0.23 | 10,193 |
| Oct 23, 2023 | $0.23 | $0.29 | $0.29 | $0.23 | 2,250 |
| Oct 18, 2023 | $0.20 | $0.27 | $0.22 | $0.21 | 68,099 |
| Oct 17, 2023 | $0.18 | $0.29 | $0.24 | $0.20 | 15,088 |
| Sep 18, 2023 | $0.17 | $0.14 | $0.14 | $0.14 | 2,500 |
| Sep 12, 2023 | $0.17 | $0.14 | $0.14 | $0.17 | 103 |
| Sep 7, 2023 | $0.17 | $0.17 | $0.12 | $0.17 | 2,020 |
Showing 1 to 28 of 28
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 |
|---|---|---|
| Close Brothers Group PLC | 461.00 | 10.82 |
| W.A.G Payment Solutions PLC | 67.40 | 8.71 |
| Mobico Group PLC | 52.75 | 7.96 |
| Hochschild Mining PLC | 186.00 | 7.27 |
| Hammerson PLC | 29.46 | 6.20 |
| Inchcape PLC | 790.50 | 5.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 112.90 | -4.00 |
| Indivior PLC | 1,163.00 | -3.96 |
| Puretech Health PLC | 179.00 | -3.03 |
| Wood Group (John) PLC | 199.90 | -2.01 |
| Cmc Markets PLC | 324.50 | -1.82 |
| Carnival PLC | 1,263.50 | -1.40 |