1. Share Prices

  2. Albion Crown Vct PLC (CRWN)

29.50p+0.00 (+0.00%)28 Nov 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Albion Crown Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 202429.50p28.80p28.80p29.50p710
Nov 25, 202429.70p29.00p29.00p29.70p3,558
Nov 18, 202429.70p29.50p29.00p29.70p13,934
Nov 6, 202430.50p29.80p29.80p30.50p2,178
Nov 4, 202430.50p31.00p31.00p30.50p10,000
Oct 29, 202430.50p31.20p31.20p30.50p2,216
Oct 24, 202430.50p30.50p30.50p30.50p3,614
Oct 22, 202430.50p31.20p31.20p30.50p908
Oct 18, 202430.50p29.80p29.80p30.50p9,912
Oct 14, 202430.50p29.80p29.80p30.50p4,019
Oct 11, 202430.50p29.80p29.80p30.50p54,924
Oct 8, 202430.50p29.80p29.80p30.50p17,793
Oct 2, 202430.50p29.80p29.80p30.50p10,000
Oct 1, 202430.50p29.80p29.80p30.50p6,227
Sep 30, 202430.50p29.80p29.80p30.50p102,464
Sep 27, 202430.50p29.80p29.80p30.50p58,788
Sep 20, 202430.50p29.80p29.80p30.50p6,889
Sep 19, 202430.50p29.80p29.80p30.50p54,254
Sep 17, 202430.50p29.80p29.80p30.50p6,514
Sep 16, 202430.50p29.80p29.80p30.50p28,409
Sep 12, 202430.50p29.80p29.80p30.50p23,674
Sep 11, 202430.50p29.80p29.80p30.50p4,231
Sep 9, 202430.50p29.80p29.80p30.50p20,833
Sep 5, 202430.50p29.80p29.80p30.50p7,117
Sep 4, 202430.50p29.80p29.80p30.50p25,626
Sep 3, 202430.50p29.80p29.80p30.50p83,255
Sep 2, 202430.50p29.80p29.80p30.50p2,808
Aug 30, 202430.50p29.80p29.80p30.50p25,941
Aug 29, 202430.50p29.80p29.80p30.50p1
Aug 28, 202430.50p29.80p29.80p30.50p58,775
Aug 27, 202430.50p29.80p29.80p30.50p5,338
Aug 22, 202430.50p29.80p29.80p30.50p3,787
Aug 21, 202430.50p29.80p29.80p30.50p12,762
Aug 19, 202430.50p29.80p29.80p30.50p46,740
Aug 9, 202428.90p29.00p29.00p28.90p3
Aug 5, 202428.90p28.50p28.40p28.90p58,308
Jul 25, 202429.10p28.00p28.00p28.90p4,254
Jul 19, 202429.10p28.72p28.60p29.10p40,612
Jul 5, 202429.10p29.01p28.72p29.10p785,928
Jul 3, 202429.10p28.60p28.60p29.10p12,455
Jul 2, 202428.90p28.40p28.40p29.10p19,666
Jul 1, 202428.90p28.40p28.40p28.90p39,362
Jun 28, 202428.90p28.40p28.40p28.90p24,497
Jun 27, 202428.90p28.40p28.40p28.90p24,008
Jun 26, 202428.90p29.40p29.40p28.90p12,810
Jun 24, 202428.90p28.40p28.40p28.90p10,000
Jun 21, 202428.90p28.25p28.25p28.90p39,062
Jun 17, 202428.90p28.25p28.25p28.90p14,190
Jun 7, 202428.90p28.20p28.20p28.90p95,123
May 28, 202428.90p28.91p28.62p28.90p1,060,473
12
Showing 1 to 50 of 90

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.