Crown Place VCT Ord (CRWN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:23AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 1 |
| 20 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 17 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 16 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 15 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 14 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 13 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 10 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 09 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 08 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 07 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 03 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 02 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 01 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 30 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 29 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 26 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 25 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 24 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 23 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 22 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 19 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 18 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 17 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 16 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 15 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 71,888 |
| 12 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 93,354 |
| 11 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 1 |
| 10 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 47,561 |
| 09 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 40,438 |
| 08 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 149,611 |
| 05 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 2,873 |
| 04 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 03 Apr 2024 | 28.90 | 29.40 | 28.40 | 28.90 | 28.90 | 44,186 |
| 02 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 69,154 |
| 28 Mar 2024 | 28.90 | 29.40 | 28.40 | 28.90 | 28.90 | 3,192 |
| 27 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 28,389 |
| 26 Mar 2024 | 28.90 | 28.62 | 28.62 | 28.90 | 28.90 | 1,133,464 |
| 25 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 22 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 21 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 9,504 |
| 20 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 8,656 |
| 19 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 22,000 |
| 18 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 16,233 |
| 15 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 35,586 |
| 14 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 13,064 |
| 13 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 3,125 |
| 12 Mar 2024 | 28.70 | 29.20 | 29.20 | 28.70 | 28.70 | 250 |
| 11 Mar 2024 | 28.70 | 28.20 | 28.20 | 28.70 | 28.70 | 2,552 |
| 08 Mar 2024 | 28.70 | 28.20 | 28.20 | 28.70 | 28.70 | 486 |
| 07 Mar 2024 | 28.70 | 28.20 | 28.20 | 28.70 | 28.70 | 5,555 |
| 07 Mar 2024 | 0.0078 Dividend | |||||
| 06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.49 | - |
| 05 Mar 2024 | 29.70 | 29.20 | 29.00 | 29.50 | 29.49 | 10,675 |
| 04 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.69 | - |
| 01 Mar 2024 | 29.70 | 29.20 | 29.20 | 29.70 | 29.69 | 9,964 |
| 29 Feb 2024 | 29.70 | 29.20 | 29.20 | 29.70 | 29.69 | 17,116 |
| 28 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.69 | - |
| 27 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 26 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 23 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 22 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 21 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 20 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 19 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 16 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 15 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 14 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 13 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 12 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 09 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 08 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 07 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 06 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 05 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 02 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 01 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 31 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 30 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 29 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 26 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 25 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 24 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 23 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 22 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 19 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 18 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 17 Jan 2024 | 30.10 | 29.75 | 29.60 | 30.10 | 30.09 | 39,084 |
| 16 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 15 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 12 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 11 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 10 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 09 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 08 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 05 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 04 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 03 Jan 2024 | 30.10 | 29.76 | 29.60 | 30.10 | 30.09 | 65,125 |
| 02 Jan 2024 | 30.10 | 29.81 | 29.60 | 30.10 | 30.09 | 28,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.