$0.25+0.05 (+25.00%)25 Jul 2024, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Craven House Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 25, 2024$0.20$0.25$0.25$0.2515,000
Jul 19, 2024$0.17$0.22$0.20$0.223,000
Jul 18, 2024$0.20$0.22$0.20$0.201,700
Jul 17, 2024$0.20$0.22$0.20$0.226,000
Jul 16, 2024$0.20$0.25$0.20$0.208,613
Jul 15, 2024$0.20$0.25$0.25$0.2514,500
Jul 12, 2024$0.20$0.24$0.22$0.2411,544
Jul 11, 2024$0.20$0.22$0.20$0.223,000
Jul 10, 2024$0.20$0.22$0.20$0.2010,000
Jul 9, 2024$0.20$0.20$0.20$0.20500
Jul 8, 2024$0.20$0.22$0.20$0.204,554
Jul 5, 2024$0.20$0.22$0.22$0.203,500
Jul 4, 2024$0.20$0.22$0.22$0.222,031
Jul 3, 2024$0.20$0.22$0.22$0.201,500
Jul 2, 2024$0.20$0.22$0.20$0.223,000
Jul 1, 2024$0.20$0.20$0.20$0.201,500
Jun 26, 2024$0.20$0.20$0.20$0.207,378
Jun 25, 2024$0.20$0.20$0.20$0.20201
Jun 24, 2024$0.20$0.20$0.20$0.203,084
Jun 21, 2024$0.20$0.18$0.18$0.18500
Jun 18, 2024$0.20$0.20$0.18$0.20771
Jun 14, 2024$0.20$0.18$0.18$0.184,545
Jun 10, 2024$0.20$0.18$0.18$0.18100
May 24, 2024$0.20$0.20$0.20$0.20500
May 22, 2024$0.20$0.18$0.18$0.18500
May 13, 2024$0.20$0.15$0.15$0.20305
Apr 22, 2024$0.20$0.15$0.15$0.2010,000
Mar 6, 2024$0.20$0.15$0.15$0.2014
Mar 4, 2024$0.20$0.15$0.15$0.201,097
Jan 22, 2024$0.15$0.15$0.15$0.151,001
Dec 28, 2023$0.15$0.10$0.10$0.151,000
Dec 15, 2023$0.15$0.10$0.10$0.1527
Nov 20, 2023$0.18$0.11$0.11$0.152,250
Nov 16, 2023$0.22$0.16$0.11$0.185,324
Nov 3, 2023$0.22$0.16$0.16$0.22315
Oct 25, 2023$0.23$0.16$0.16$0.2310,193
Oct 23, 2023$0.23$0.29$0.29$0.232,250
Oct 18, 2023$0.20$0.27$0.22$0.2168,099
Oct 17, 2023$0.18$0.29$0.24$0.2015,088
Sep 18, 2023$0.17$0.14$0.14$0.142,500
Sep 12, 2023$0.17$0.14$0.14$0.17103
Sep 7, 2023$0.17$0.17$0.12$0.172,020
Showing 1 to 42 of 42