$0.25+0.05 (+25.00%)25 Jul 2024, 15:58
Craven House Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | $0.20 | $0.25 | $0.25 | $0.25 | 15,000 |
Jul 19, 2024 | $0.17 | $0.22 | $0.20 | $0.22 | 3,000 |
Jul 18, 2024 | $0.20 | $0.22 | $0.20 | $0.20 | 1,700 |
Jul 17, 2024 | $0.20 | $0.22 | $0.20 | $0.22 | 6,000 |
Jul 16, 2024 | $0.20 | $0.25 | $0.20 | $0.20 | 8,613 |
Jul 15, 2024 | $0.20 | $0.25 | $0.25 | $0.25 | 14,500 |
Jul 12, 2024 | $0.20 | $0.24 | $0.22 | $0.24 | 11,544 |
Jul 11, 2024 | $0.20 | $0.22 | $0.20 | $0.22 | 3,000 |
Jul 10, 2024 | $0.20 | $0.22 | $0.20 | $0.20 | 10,000 |
Jul 9, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
Jul 8, 2024 | $0.20 | $0.22 | $0.20 | $0.20 | 4,554 |
Jul 5, 2024 | $0.20 | $0.22 | $0.22 | $0.20 | 3,500 |
Jul 4, 2024 | $0.20 | $0.22 | $0.22 | $0.22 | 2,031 |
Jul 3, 2024 | $0.20 | $0.22 | $0.22 | $0.20 | 1,500 |
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 42 of 42
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.