Craven House Capital (CRV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Craven House Capital

Date Open High Low Close* Volume
21/10/2011 3.49p 3.49p 3.30p 3.49p 14
20/10/2011 3.49p 4.04p 2.94p 3.49p 0
19/10/2011 3.67p 4.04p 2.94p 3.49p 511
18/10/2011 3.85p 4.13p 3.67p 3.67p 14
17/10/2011 3.85p 4.04p 3.30p 3.85p 0
14/10/2011 3.85p 4.04p 3.30p 3.85p 0
13/10/2011 3.30p 4.04p 3.30p 3.85p 1115
12/10/2011 3.49p 3.49p 2.94p 3.49p 0
11/10/2011 3.49p 3.49p 2.94p 3.49p 0
10/10/2011 3.49p 3.49p 2.94p 3.49p 409
07/10/2011 3.49p 3.65p 3.49p 3.49p 0
06/10/2011 3.49p 3.65p 3.49p 3.49p 0
05/10/2011 3.49p 3.65p 3.49p 3.49p 0
04/10/2011 3.49p 3.65p 3.49p 3.49p 0
03/10/2011 3.49p 3.65p 3.49p 3.49p 0
30/09/2011 3.49p 3.65p 3.49p 3.49p 21
29/09/2011 3.12p 3.63p 3.12p 3.49p 1113
28/09/2011 3.12p 3.40p 2.72p 3.12p 0
27/09/2011 2.75p 3.40p 2.72p 3.12p 986
26/09/2011 2.75p 2.86p 2.75p 2.75p 113
23/09/2011 2.39p 2.77p 2.39p 2.75p 814
22/09/2011 2.39p 3.85p 2.20p 2.39p 0
21/09/2011 2.94p 3.85p 2.20p 2.39p 2132
20/09/2011 2.94p 3.85p 2.94p 3.85p 0
19/09/2011 3.85p 3.85p 3.67p 3.85p 0
16/09/2011 3.67p 3.85p 3.67p 3.85p 0
15/09/2011 3.67p 3.85p 3.67p 3.85p 0
14/09/2011 3.67p 4.77p 3.30p 3.85p 10
13/09/2011 3.67p 4.77p 3.30p 3.85p 10
12/09/2011 3.67p 4.77p 3.30p 3.85p 10
09/09/2011 3.67p 3.85p 3.67p 3.85p 56
08/09/2011 3.85p 4.22p 3.85p 3.85p 0
07/09/2011 3.85p 4.22p 3.85p 3.85p 0
06/09/2011 4.04p 4.22p 3.85p 3.85p 0
05/09/2011 4.04p 4.22p 4.04p 4.04p 0
02/09/2011 4.04p 4.22p 4.04p 4.04p 0
01/09/2011 4.04p 4.22p 4.04p 4.04p 0
31/08/2011 4.04p 4.22p 4.04p 4.04p 0
30/08/2011 4.04p 4.22p 4.04p 4.04p 0
26/08/2011 4.04p 4.22p 4.04p 4.04p 0
25/08/2011 4.04p 4.22p 4.04p 4.04p 0
24/08/2011 4.04p 4.22p 4.04p 4.04p 0
23/08/2011 4.04p 4.22p 4.04p 4.04p 0
22/08/2011 4.22p 4.22p 4.04p 4.04p 60
19/08/2011 4.40p 4.40p 3.67p 4.22p 0
18/08/2011 4.40p 4.40p 3.67p 4.40p 341
17/08/2011 4.40p 4.59p 3.67p 4.40p 0
16/08/2011 4.59p 4.59p 3.67p 4.40p 341
15/08/2011 4.59p 4.59p 3.89p 4.59p 80
12/08/2011 4.40p 4.59p 4.40p 4.59p 136
11/08/2011 4.40p 4.40p 4.40p 4.40p 0
10/08/2011 4.40p 4.99p 3.89p 4.40p 0
09/08/2011 4.59p 4.99p 3.89p 4.40p 158
08/08/2011 4.59p 4.59p 3.67p 4.59p 129
05/08/2011 4.59p 4.59p 3.67p 4.59p 14
04/08/2011 4.77p 4.77p 4.77p 4.77p 0
03/08/2011 4.77p 4.77p 4.77p 4.77p 0
02/08/2011 4.95p 4.95p 4.77p 4.77p 0
01/08/2011 4.95p 4.95p 4.95p 4.95p 0
29/07/2011 4.95p 4.95p 4.04p 4.95p 0
28/07/2011 4.95p 4.95p 4.04p 4.95p 0
27/07/2011 4.95p 4.95p 4.04p 4.95p 0
26/07/2011 4.95p 4.95p 4.04p 4.95p 126
25/07/2011 4.95p 4.95p 4.04p 4.95p 0
22/07/2011 4.95p 4.95p 4.04p 4.95p 0
21/07/2011 4.95p 4.95p 4.04p 4.95p 23
20/07/2011 4.95p 4.95p 4.04p 4.95p 45
19/07/2011 5.14p 5.14p 4.04p 4.95p 5
18/07/2011 5.14p 5.14p 4.04p 5.14p 0
15/07/2011 5.14p 5.14p 4.04p 5.14p 0
14/07/2011 5.14p 5.14p 4.04p 5.14p 129
13/07/2011 5.14p 5.51p 4.04p 5.14p 277
12/07/2011 5.14p 5.14p 5.03p 5.14p 96
11/07/2011 5.14p 5.14p 4.04p 5.14p 18
08/07/2011 5.14p 5.14p 4.04p 5.14p 3
07/07/2011 5.14p 5.14p 4.05p 5.14p 16
06/07/2011 5.14p 5.32p 4.40p 5.14p 0
05/07/2011 5.14p 5.32p 4.40p 5.14p 0
04/07/2011 5.14p 5.32p 4.40p 5.14p 0
01/07/2011 5.32p 5.32p 4.40p 5.14p 341
30/06/2011 5.32p 5.32p 4.43p 5.32p 0
29/06/2011 5.32p 5.32p 4.43p 5.32p 11
28/06/2011 6.13p 6.13p 4.55p 5.32p 341
27/06/2011 4.77p 4.95p 4.11p 4.77p 0
24/06/2011 4.77p 4.95p 4.11p 4.77p 0
23/06/2011 4.95p 4.95p 4.11p 4.77p 11
22/06/2011 4.95p 4.95p 3.69p 4.95p 0
21/06/2011 4.95p 4.95p 3.69p 4.95p 0
20/06/2011 4.95p 4.95p 3.69p 4.95p 834
17/06/2011 4.95p 4.95p 4.95p 4.95p 0
16/06/2011 4.95p 4.95p 4.95p 4.95p 0
15/06/2011 4.95p 4.95p 3.67p 4.95p 0
14/06/2011 4.95p 4.95p 3.67p 4.95p 174
13/06/2011 4.95p 4.95p 4.95p 4.95p 0
10/06/2011 4.95p 4.95p 3.67p 4.95p 0
09/06/2011 4.95p 4.95p 3.67p 4.95p 0
08/06/2011 4.95p 4.95p 3.67p 4.95p 0
07/06/2011 4.95p 4.95p 3.67p 4.95p 0
06/06/2011 4.95p 4.95p 3.67p 4.95p 0
03/06/2011 4.95p 4.95p 3.69p 4.95p 204
02/06/2011 5.14p 5.14p 3.67p 4.95p 681
01/06/2011 5.14p 5.32p 5.14p 5.14p 20
31/05/2011 5.14p 5.14p 4.08p 5.14p 0
27/05/2011 5.14p 5.14p 4.08p 5.14p 173
26/05/2011 5.14p 5.14p 4.04p 5.14p 257
25/05/2011 5.14p 5.59p 4.95p 5.14p 0
24/05/2011 4.95p 5.59p 4.95p 5.14p 87
23/05/2011 4.95p 4.95p 4.95p 4.95p 0
20/05/2011 4.95p 4.95p 4.95p 4.95p 0
19/05/2011 4.95p 5.59p 4.95p 4.95p 0
18/05/2011 4.95p 5.59p 4.95p 4.95p 8
17/05/2011 4.95p 5.59p 4.95p 4.95p 10
16/05/2011 4.95p 5.69p 4.77p 4.95p 0
13/05/2011 5.69p 5.69p 4.77p 4.95p 642
12/05/2011 4.95p 6.03p 4.95p 5.69p 232
11/05/2011 4.95p 5.51p 4.95p 4.95p 0
10/05/2011 4.95p 5.51p 4.95p 4.95p 151
09/05/2011 4.95p 4.95p 3.95p 4.95p 50
06/05/2011 4.95p 4.95p 4.21p 4.95p 0
05/05/2011 4.95p 4.95p 4.21p 4.95p 9
04/05/2011 4.95p 4.95p 4.21p 4.95p 0
03/05/2011 4.95p 4.95p 4.21p 4.95p 0
28/04/2011 4.95p 4.95p 4.21p 4.95p 7
27/04/2011 4.95p 5.14p 4.04p 4.95p 0
26/04/2011 4.95p 5.14p 4.04p 4.95p 0
21/04/2011 4.95p 5.14p 4.04p 4.95p 0
20/04/2011 4.40p 5.14p 4.04p 4.95p 264
19/04/2011 4.04p 7.34p 4.04p 4.04p 40804
18/04/2011 4.04p 4.04p 2.94p 4.04p 0
15/04/2011 4.04p 4.04p 2.94p 4.04p 34
14/04/2011 4.04p 4.04p 3.08p 4.04p 2963
13/04/2011 4.04p 4.04p 3.08p 4.04p 0
12/04/2011 4.04p 4.04p 3.08p 4.04p 0
11/04/2011 4.04p 4.04p 3.08p 4.04p 1533
08/04/2011 4.04p 4.04p 3.08p 4.04p 2569
07/04/2011 4.04p 4.04p 3.60p 4.04p 0
06/04/2011 4.04p 4.04p 3.60p 4.04p 0
05/04/2011 4.04p 4.04p 3.60p 4.04p 0
04/04/2011 4.04p 4.04p 3.60p 4.04p 0
01/04/2011 4.04p 4.04p 3.60p 4.04p 0
31/03/2011 4.04p 4.04p 3.60p 4.04p 0
30/03/2011 4.04p 4.04p 3.60p 4.04p 6437
29/03/2011 4.04p 4.77p 2.94p 4.04p 0
28/03/2011 4.04p 4.77p 2.94p 4.04p 0
25/03/2011 4.04p 4.77p 2.94p 4.04p 0
24/03/2011 4.04p 4.77p 2.94p 4.04p 0
23/03/2011 4.77p 4.77p 2.94p 4.04p 763
22/03/2011 4.77p 4.77p 3.67p 4.77p 681
21/03/2011 4.77p 4.77p 4.04p 4.77p 1
18/03/2011 4.77p 6.20p 4.04p 4.77p 0
17/03/2011 4.40p 6.20p 4.04p 4.77p 0
16/03/2011 5.51p 6.20p 4.04p 4.77p 171
15/03/2011 4.04p 6.20p 4.04p 5.51p 86
14/03/2011 4.40p 5.14p 3.67p 4.04p 153
11/03/2011 5.14p 5.14p 4.40p 5.14p 0
10/03/2011 5.14p 5.14p 4.40p 5.14p 0
09/03/2011 5.14p 5.14p 4.40p 5.14p 0
08/03/2011 5.51p 5.14p 4.40p 5.14p 227
07/03/2011 5.87p 5.51p 4.40p 5.51p 136
04/03/2011 5.87p 5.87p 4.40p 5.87p 136
03/03/2011 5.87p 5.87p 5.51p 5.87p 363
02/03/2011 5.87p 5.87p 4.40p 5.87p 0
01/03/2011 5.87p 5.87p 4.40p 5.87p 0
28/02/2011 5.87p 5.87p 4.40p 5.87p 0
25/02/2011 5.87p 5.87p 4.40p 5.87p 0
24/02/2011 5.87p 5.87p 4.40p 5.87p 0
23/02/2011 5.87p 5.87p 4.40p 5.87p 0
22/02/2011 5.87p 5.87p 4.40p 5.87p 0
21/02/2011 5.87p 5.87p 4.40p 5.87p 68
18/02/2011 5.87p 5.87p 4.55p 5.87p 0
17/02/2011 5.87p 5.87p 4.55p 5.87p 7
16/02/2011 5.87p 5.87p 5.51p 5.87p 0
15/02/2011 5.87p 5.87p 5.51p 5.87p 179
14/02/2011 5.87p 6.24p 5.51p 5.87p 602
11/02/2011 5.51p 5.87p 5.51p 5.87p 88
10/02/2011 5.87p 5.87p 5.51p 5.87p 0
09/02/2011 5.87p 5.87p 5.51p 5.87p 0
08/02/2011 5.87p 5.87p 5.51p 5.87p 0
07/02/2011 5.87p 5.87p 5.51p 5.87p 0
04/02/2011 5.51p 5.87p 5.51p 5.87p 14
03/02/2011 5.51p 5.87p 5.51p 5.87p 549
02/02/2011 5.51p 6.42p 5.51p 6.42p 343
01/02/2011 6.79p 6.79p 6.79p 6.79p 0
31/01/2011 6.79p 6.79p 6.24p 6.79p 136
28/01/2011 6.79p 7.71p 6.79p 6.79p 23
27/01/2011 6.79p 7.71p 6.24p 6.79p 135
26/01/2011 6.79p 6.79p 6.24p 6.79p 42
25/01/2011 6.79p 6.79p 6.24p 6.79p 211
24/01/2011 6.79p 6.79p 6.79p 6.79p 0
21/01/2011 6.79p 6.79p 6.79p 6.79p 0
20/01/2011 6.79p 6.79p 6.24p 6.79p 128
19/01/2011 6.97p 6.97p 6.42p 6.79p 56
18/01/2011 6.61p 7.34p 6.24p 6.97p 1549
17/01/2011 7.34p 7.34p 6.61p 6.61p 313
14/01/2011 6.19p 7.34p 6.19p 6.61p 366
13/01/2011 6.61p 6.97p 5.51p 6.61p 862
12/01/2011 5.14p 5.51p 5.14p 5.51p 0
11/01/2011 5.14p 5.14p 5.14p 5.14p 0
10/01/2011 5.14p 5.14p 5.14p 5.14p 0
07/01/2011 5.14p 5.87p 4.32p 5.14p 665

*Close Price adjusted for both dividends and splits