Craven House Capital (CRV) Share Price

Financial Services Sector


Date Open High Low Close* Volume
20/02/2018 5.40p 5.40p 5.40p 5.40p 0
19/02/2018 5.40p 5.40p 5.40p 5.40p 0
16/02/2018 5.60p 5.60p 5.00p 5.40p 600
15/02/2018 5.60p 5.65p 5.50p 5.60p 1447
14/02/2018 5.65p 5.90p 5.42p 5.60p 2063
13/02/2018 5.35p 5.65p 5.35p 5.65p 2074
12/02/2018 4.60p 5.59p 4.60p 5.35p 1089
09/02/2018 5.17p 5.17p 4.30p 4.60p 975
08/02/2018 5.17p 5.17p 5.17p 5.17p 0
07/02/2018 5.17p 5.17p 5.17p 5.17p 0
06/02/2018 5.17p 5.17p 5.17p 5.17p 0
05/02/2018 5.17p 5.17p 4.84p 5.17p 731
02/02/2018 5.17p 5.17p 4.84p 5.17p 1045
01/02/2018 5.17p 5.17p 5.17p 5.17p 0
31/01/2018 5.17p 5.17p 5.17p 5.17p 0
30/01/2018 5.20p 5.20p 4.90p 5.17p 250
29/01/2018 5.20p 5.20p 4.90p 5.20p 55
26/01/2018 5.20p 5.20p 5.20p 5.20p 0
25/01/2018 5.20p 5.20p 5.20p 5.20p 0
24/01/2018 5.20p 5.20p 5.20p 5.20p 0
23/01/2018 5.20p 5.20p 5.20p 5.20p 0
22/01/2018 5.20p 5.20p 5.20p 5.20p 0
19/01/2018 5.20p 5.20p 5.20p 5.20p 0
18/01/2018 5.25p 5.44p 5.00p 5.20p 647
17/01/2018 5.35p 5.35p 5.00p 5.25p 250
16/01/2018 5.35p 5.35p 5.35p 5.35p -126
15/01/2018 5.35p 5.35p 5.00p 5.35p 126
12/01/2018 5.35p 5.35p 5.35p 5.35p 0
11/01/2018 5.35p 5.35p 5.35p 5.35p 0
10/01/2018 5.35p 5.35p 5.35p 5.35p 0
09/01/2018 5.35p 5.35p 5.35p 5.35p 0
08/01/2018 5.35p 5.35p 5.35p 5.35p 0
05/01/2018 5.20p 5.40p 5.20p 5.35p 394
04/01/2018 5.43p 5.43p 5.00p 5.20p 500
03/01/2018 5.43p 5.43p 5.43p 5.43p 0
02/01/2018 5.43p 5.43p 5.43p 5.43p 0
29/12/2017 5.43p 5.43p 5.43p 5.43p 0
28/12/2017 5.43p 5.43p 5.43p 5.43p 0
27/12/2017 5.43p 5.43p 5.10p 5.43p 300
22/12/2017 5.43p 5.43p 5.43p 5.43p 0
21/12/2017 5.43p 5.43p 5.10p 5.43p 1634
20/12/2017 5.43p 5.43p 5.43p 5.43p 0
19/12/2017 5.43p 5.75p 5.43p 5.43p 43
18/12/2017 5.43p 5.43p 5.43p 5.43p 0
15/12/2017 5.30p 5.75p 5.30p 5.43p 503
14/12/2017 5.18p 5.50p 5.18p 5.30p 712
13/12/2017 5.15p 5.18p 5.15p 5.18p 0
12/12/2017 5.15p 5.15p 5.15p 5.15p 0
11/12/2017 5.15p 5.15p 4.80p 5.15p 3
08/12/2017 5.15p 5.40p 4.80p 5.15p 864
07/12/2017 5.15p 5.15p 5.15p 5.15p 0
06/12/2017 5.15p 5.15p 5.15p 5.15p 0
05/12/2017 5.15p 5.15p 5.15p 5.15p 0
04/12/2017 4.75p 5.15p 4.40p 5.15p 1848
01/12/2017 4.95p 5.80p 4.09p 4.75p 6907
30/11/2017 4.90p 4.90p 4.90p 4.90p 0
29/11/2017 5.20p 5.20p 4.80p 4.90p 950
28/11/2017 5.20p 5.20p 5.20p 5.20p 500
27/11/2017 5.20p 5.20p 5.20p 5.20p 0
24/11/2017 5.20p 5.20p 5.20p 5.20p 0
23/11/2017 4.70p 5.30p 4.70p 5.20p 2277
22/11/2017 4.70p 4.78p 4.70p 4.70p 20493
21/11/2017 4.70p 4.70p 4.50p 4.70p 250
20/11/2017 4.80p 4.80p 4.60p 4.70p 561
17/11/2017 4.80p 4.80p 4.75p 4.80p 51000
16/11/2017 4.72p 4.84p 4.72p 4.75p 14
15/11/2017 4.72p 4.72p 4.72p 4.72p 0
14/11/2017 4.72p 4.72p 4.72p 4.72p 0
13/11/2017 4.72p 4.72p 4.72p 4.72p 0
10/11/2017 4.72p 4.72p 4.72p 4.72p 0
09/11/2017 4.72p 4.72p 4.72p 4.72p 0
08/11/2017 4.72p 4.72p 4.72p 4.72p 0
07/11/2017 4.72p 4.72p 4.72p 4.72p 0
06/11/2017 4.72p 4.72p 4.72p 4.72p 0
03/11/2017 4.72p 4.72p 4.72p 4.72p 0
02/11/2017 4.72p 4.72p 4.72p 4.72p 0
01/11/2017 4.72p 4.72p 4.72p 4.72p 0
31/10/2017 4.72p 4.72p 4.72p 4.72p 0
30/10/2017 4.72p 4.72p 4.59p 4.72p 363
27/10/2017 4.72p 4.75p 4.72p 4.72p 2200
26/10/2017 4.72p 4.84p 4.72p 4.72p 80
25/10/2017 4.72p 4.72p 4.72p 4.72p 0
24/10/2017 4.72p 4.72p 4.72p 4.72p 0
23/10/2017 4.72p 4.72p 4.72p 4.72p 0
20/10/2017 4.53p 4.85p 4.53p 4.72p 1263
19/10/2017 4.80p 4.80p 4.35p 4.53p 400
18/10/2017 4.80p 4.80p 4.80p 4.80p 0
17/10/2017 4.80p 4.80p 4.60p 4.80p 68
16/10/2017 4.80p 4.80p 4.80p 4.80p 0
13/10/2017 4.80p 4.80p 4.80p 4.80p 84
12/10/2017 4.80p 4.80p 4.80p 4.80p 0
11/10/2017 4.80p 4.80p 4.80p 4.80p 0
10/10/2017 4.80p 4.80p 4.80p 4.80p 136
09/10/2017 4.80p 4.80p 4.80p 4.80p 17
06/10/2017 4.80p 4.80p 4.80p 4.80p 81
05/10/2017 4.80p 4.80p 4.80p 4.80p 0
04/10/2017 4.80p 4.80p 4.80p 4.80p 136
03/10/2017 4.75p 4.80p 4.75p 4.80p 0
02/10/2017 4.75p 4.75p 4.75p 4.75p 4
29/09/2017 4.75p 4.75p 4.75p 4.75p 111
28/09/2017 4.55p 4.75p 4.55p 4.75p 1262
27/09/2017 4.55p 4.55p 4.55p 4.55p 0
26/09/2017 4.60p 4.60p 4.55p 4.55p 93
25/09/2017 4.60p 4.60p 4.60p 4.60p 708
22/09/2017 4.60p 4.60p 4.35p 4.60p 2162
21/09/2017 4.60p 4.60p 4.60p 4.60p 185
20/09/2017 4.45p 4.60p 4.45p 4.60p 250
19/09/2017 4.45p 4.45p 4.45p 4.45p 115
18/09/2017 4.45p 4.45p 4.45p 4.45p 0
15/09/2017 4.45p 4.45p 4.45p 4.45p 0
14/09/2017 4.45p 4.45p 4.45p 4.45p 18
13/09/2017 4.45p 4.45p 4.45p 4.45p 0
12/09/2017 4.45p 4.45p 4.45p 4.45p 600
11/09/2017 4.60p 4.60p 4.45p 4.45p 1044
08/09/2017 4.60p 4.60p 4.60p 4.60p 0
07/09/2017 4.65p 4.65p 4.60p 4.60p 408
06/09/2017 4.65p 4.65p 4.65p 4.65p 0
05/09/2017 4.75p 4.75p 4.65p 4.65p 200
04/09/2017 4.88p 4.88p 4.75p 4.75p 150
01/09/2017 4.88p 4.88p 4.88p 4.88p 0
31/08/2017 4.88p 4.88p 4.88p 4.88p 150
30/08/2017 5.07p 5.07p 4.88p 4.88p 200
29/08/2017 5.07p 5.07p 5.07p 5.07p 800
25/08/2017 5.07p 5.07p 5.07p 5.07p 0
24/08/2017 4.88p 5.07p 4.88p 5.07p 5000
23/08/2017 4.88p 4.88p 4.65p 4.88p 628
22/08/2017 4.45p 4.65p 4.45p 4.65p 11000
21/08/2017 4.55p 4.60p 4.45p 4.45p 397
18/08/2017 4.55p 4.55p 4.55p 4.55p 0
17/08/2017 4.55p 4.55p 4.55p 4.55p 0
16/08/2017 4.65p 4.65p 4.55p 4.55p 518
15/08/2017 4.65p 4.65p 4.65p 4.65p 165
14/08/2017 4.55p 4.65p 4.55p 4.65p 76
11/08/2017 4.55p 4.55p 4.55p 4.55p 325
10/08/2017 4.55p 4.55p 4.55p 4.55p 0
09/08/2017 4.55p 4.55p 4.55p 4.55p 0
08/08/2017 4.55p 4.55p 4.55p 4.55p 0
07/08/2017 4.75p 4.75p 4.55p 4.55p 200
04/08/2017 4.90p 4.90p 4.75p 4.75p 500
03/08/2017 4.90p 4.90p 4.90p 4.90p 0
02/08/2017 4.95p 4.95p 4.90p 4.90p 49
01/08/2017 4.95p 4.95p 4.95p 4.95p 0
31/07/2017 5.05p 5.05p 4.95p 4.95p 1000
28/07/2017 5.05p 5.05p 5.05p 5.05p 16
27/07/2017 5.05p 5.05p 5.05p 5.05p 65
26/07/2017 5.05p 5.05p 5.05p 5.05p 273
25/07/2017 5.10p 5.10p 5.05p 5.05p 261
24/07/2017 5.10p 5.10p 5.10p 5.10p 0
21/07/2017 5.10p 5.10p 5.10p 5.10p 0
20/07/2017 5.10p 5.10p 5.10p 5.10p 149
19/07/2017 5.10p 5.10p 5.10p 5.10p 0
18/07/2017 5.10p 5.10p 5.10p 5.10p 931
17/07/2017 4.85p 5.10p 4.85p 5.10p 3427
14/07/2017 3.35p 4.85p 3.35p 4.85p 5600
13/07/2017 5.28p 5.28p 3.88p 4.18p 14600
12/07/2017 5.28p 5.28p 5.28p 5.28p 300
11/07/2017 5.28p 5.28p 5.28p 5.28p 1
10/07/2017 5.28p 5.28p 5.28p 5.28p 272
07/07/2017 5.13p 5.28p 5.13p 5.28p 891
06/07/2017 5.13p 5.13p 5.13p 5.13p 0
05/07/2017 5.03p 5.13p 5.03p 5.13p 310
04/07/2017 5.03p 5.03p 5.03p 5.03p 0
03/07/2017 4.95p 5.03p 4.95p 5.03p 0
30/06/2017 4.90p 4.95p 4.90p 4.95p 705
29/06/2017 4.85p 4.90p 4.80p 4.90p 1137
28/06/2017 5.35p 5.35p 4.85p 4.85p 3850
27/06/2017 5.13p 5.35p 5.13p 5.35p 2568
26/06/2017 5.55p 5.55p 4.85p 5.13p 4259
23/06/2017 6.10p 6.10p 5.50p 5.55p 1712
22/06/2017 6.25p 6.25p 5.50p 6.10p 0
21/06/2017 6.45p 6.65p 6.25p 6.25p 0
20/06/2017 5.10p 7.20p 5.10p 6.45p 0
19/06/2017 5.10p 5.10p 5.10p 5.10p 0
16/06/2017 5.15p 5.15p 4.70p 5.10p 500
15/06/2017 4.53p 5.47p 4.53p 5.15p 5084
14/06/2017 4.53p 4.53p 4.53p 4.53p 0
13/06/2017 4.53p 4.53p 4.53p 4.53p 0
12/06/2017 4.53p 4.53p 4.53p 4.53p 0
09/06/2017 4.53p 4.53p 4.53p 4.53p 0
08/06/2017 4.53p 4.53p 4.53p 4.53p 0
07/06/2017 4.53p 4.53p 4.30p 4.53p 150
06/06/2017 4.53p 4.53p 4.53p 4.53p 0
05/06/2017 4.53p 4.53p 4.53p 4.53p 0
02/06/2017 4.53p 4.53p 4.53p 4.53p 0
01/06/2017 4.53p 4.53p 4.30p 4.53p 278
31/05/2017 4.53p 4.53p 4.30p 4.53p 100
30/05/2017 4.53p 4.53p 4.53p 4.53p 0
26/05/2017 4.25p 4.53p 4.25p 4.53p 3928
25/05/2017 3.80p 4.80p 3.80p 4.25p 2820
24/05/2017 3.80p 3.80p 3.66p 3.80p 6
23/05/2017 3.80p 3.80p 3.66p 3.80p 18
22/05/2017 3.80p 3.80p 3.80p 3.80p 0
19/05/2017 3.80p 3.80p 3.80p 3.80p 0
18/05/2017 3.92p 3.92p 3.79p 3.80p 353
17/05/2017 3.92p 3.92p 3.92p 3.92p 0
16/05/2017 3.92p 3.92p 3.79p 3.92p 88
15/05/2017 3.92p 3.92p 3.92p 3.92p 0
12/05/2017 3.55p 3.92p 3.55p 3.92p 907
11/05/2017 3.75p 3.75p 3.25p 3.55p 2600
10/05/2017 3.75p 3.75p 3.75p 3.75p 0

*Close Price adjusted for both dividends and splits