Shares Magazine
$0.13+0.00 (+0.00%)12 Jun 2025, 16:01
Craven House Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | $0.17 | $0.15 | $0.15 | $0.17 | 799 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.