1. Share Prices

  2. Crown Place Vct PLC (CRWN)

28.90p+0.00 (+0.00%)15 Apr 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crown Place Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 202428.90p28.40p28.40p28.90p71,888
Apr 12, 202428.90p28.40p28.40p28.90p93,354
Apr 11, 202428.90p28.40p28.40p28.90p1
Apr 10, 202428.90p28.40p28.40p28.90p47,561
Apr 9, 202428.90p28.40p28.40p28.90p40,438
Apr 8, 202428.90p28.40p28.40p28.90p149,611
Apr 5, 202428.90p28.40p28.40p28.90p2,873
Apr 3, 202428.90p29.40p28.40p28.90p44,186
Apr 2, 202428.90p28.40p28.40p28.90p69,154
Mar 28, 202428.90p29.40p28.40p28.90p3,192
Mar 27, 202428.90p28.40p28.40p28.90p28,389
Mar 26, 202428.90p28.62p28.62p28.90p1,133,464
Mar 21, 202428.90p28.40p28.40p28.90p9,504
Mar 20, 202428.90p28.40p28.40p28.90p8,656
Mar 19, 202428.90p28.40p28.40p28.90p22,000
Mar 18, 202428.90p28.40p28.40p28.90p16,233
Mar 15, 202428.90p28.40p28.40p28.90p35,586
Mar 14, 202428.90p28.40p28.40p28.90p13,064
Mar 13, 202428.90p28.40p28.40p28.90p3,125
Mar 12, 202428.70p29.20p29.20p28.70p250
Mar 11, 202428.70p28.20p28.20p28.70p2,552
Mar 8, 202428.70p28.20p28.20p28.70p486
Mar 7, 202428.70p28.20p28.20p28.70p5,555
Mar 5, 202429.70p29.20p29.00p29.50p10,675
Mar 1, 202429.70p29.20p29.20p29.70p9,964
Feb 29, 202429.70p29.20p29.20p29.70p17,116
Jan 17, 202430.10p29.75p29.60p30.10p39,084
Jan 3, 202430.10p29.76p29.60p30.10p65,125
Jan 2, 202430.10p29.81p29.60p30.10p28,204
Dec 22, 202330.10p30.50p30.50p30.10p13
Dec 19, 202330.10p29.76p29.76p30.10p299,981
Dec 14, 202330.10p29.60p29.60p30.10p6,080
Dec 5, 202330.10p29.76p29.76p30.10p747,245
Dec 4, 202330.10p30.60p30.60p30.10p2,858
Nov 30, 202330.10p30.60p29.60p30.10p5,120
Nov 29, 202330.10p29.60p29.60p30.10p15,589
Nov 28, 202330.10p29.60p29.60p30.10p5,718
Nov 24, 202330.10p29.60p29.60p30.10p16,602
Nov 21, 202330.70p29.50p29.50p30.50p31,250
Nov 17, 202330.70p31.20p31.20p30.70p5,000
Nov 16, 202330.70p30.20p30.20p30.70p1,609
Nov 13, 202330.70p31.20p31.20p30.70p6,000
Oct 19, 202331.50p31.16p31.16p31.50p1,533,365
Oct 13, 202331.50p31.00p31.00p31.50p10,000
Oct 12, 202331.50p31.00p31.00p31.50p4,603
Aug 30, 202331.50p31.00p31.00p31.50p12
Aug 29, 202331.50p30.00p30.00p31.50p4,713
Jul 10, 202331.50p31.00p31.00p31.50p116
Jun 28, 202331.50p31.46p31.46p31.50p276,658
Jun 16, 202331.50p31.00p31.00p31.50p10,525
12
Showing 1 to 50 of 60

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.