Craven House Capital (CRV) Share Price

Financial Services Sector


Date Open High Low Close* Volume
19/12/2014 3.05p 3.30p 2.83p 3.01p 1376
18/12/2014 3.01p 3.16p 2.80p 3.05p 1190
17/12/2014 2.79p 3.12p 2.72p 3.01p 1710
16/12/2014 2.53p 3.30p 2.53p 2.79p 11897
15/12/2014 2.97p 2.97p 2.36p 2.53p 5978
12/12/2014 2.35p 3.67p 2.35p 2.97p 17667
11/12/2014 2.72p 2.72p 2.13p 2.28p 3847
10/12/2014 2.39p 2.83p 2.35p 2.72p 3373
09/12/2014 2.57p 2.57p 2.20p 2.39p 1556
08/12/2014 2.46p 2.71p 2.38p 2.57p 3747
05/12/2014 2.24p 2.72p 2.13p 2.46p 8141
04/12/2014 2.68p 2.68p 1.61p 2.24p 14808
03/12/2014 2.90p 2.94p 2.28p 2.68p 9038
02/12/2014 3.19p 3.26p 2.79p 2.90p 4906
01/12/2014 3.12p 3.23p 2.94p 3.19p 2516
28/11/2014 3.45p 3.45p 2.94p 3.12p 13555
27/11/2014 3.30p 3.48p 3.08p 3.30p 3037
26/11/2014 3.30p 3.38p 3.23p 3.30p 749
25/11/2014 3.38p 3.41p 3.16p 3.30p 559
24/11/2014 3.38p 3.38p 3.23p 3.38p 409
21/11/2014 3.49p 3.49p 3.24p 3.38p 1116
20/11/2014 3.05p 3.63p 3.05p 3.49p 4347
19/11/2014 3.05p 3.16p 3.01p 3.05p 3260
18/11/2014 3.12p 3.12p 2.94p 3.05p 2338
17/11/2014 3.12p 3.27p 2.94p 3.12p 177
14/11/2014 3.12p 3.16p 2.94p 3.12p 2161
13/11/2014 3.12p 3.12p 3.02p 3.12p 535
12/11/2014 3.12p 3.16p 2.94p 3.12p 4905
11/11/2014 3.27p 3.27p 2.94p 3.12p 2997
10/11/2014 3.30p 3.30p 3.01p 3.27p 341
07/11/2014 3.30p 3.30p 3.08p 3.30p 451
06/11/2014 3.30p 3.30p 3.08p 3.30p 33
05/11/2014 3.41p 3.41p 3.08p 3.30p 1552
04/11/2014 3.41p 3.41p 3.26p 3.41p 2150
03/11/2014 3.41p 3.41p 3.41p 3.41p 0
31/10/2014 3.41p 3.41p 3.30p 3.41p 341
30/10/2014 3.27p 3.41p 3.27p 3.41p 2339
29/10/2014 3.27p 3.27p 3.27p 3.27p 0
28/10/2014 3.27p 3.33p 3.27p 3.27p 68
27/10/2014 3.34p 3.39p 3.09p 3.27p 2162
24/10/2014 3.34p 3.41p 3.34p 3.34p 78
23/10/2014 3.34p 3.43p 3.16p 3.34p 2051
22/10/2014 3.38p 3.60p 3.08p 3.34p 4605
21/10/2014 3.49p 3.49p 3.37p 3.49p 1446
20/10/2014 3.49p 3.49p 3.34p 3.49p 2572
17/10/2014 3.85p 3.85p 3.34p 3.49p 6118
16/10/2014 3.85p 3.85p 3.85p 3.85p 266
15/10/2014 4.00p 4.00p 3.67p 3.85p 4250
14/10/2014 3.85p 4.15p 3.85p 4.00p 4966
13/10/2014 3.49p 4.04p 3.49p 3.85p 3944
10/10/2014 3.63p 3.67p 3.45p 3.49p 4731
09/10/2014 3.78p 3.82p 3.56p 3.63p 1120
08/10/2014 3.93p 4.04p 3.69p 3.78p 3788
07/10/2014 3.67p 4.00p 3.67p 3.93p 7699
06/10/2014 3.67p 3.82p 3.52p 3.67p 1652
03/10/2014 3.85p 3.85p 3.52p 3.67p 1777
02/10/2014 3.52p 3.85p 3.52p 3.85p 6849
01/10/2014 3.41p 3.63p 3.30p 3.52p 4549
30/09/2014 3.45p 3.54p 3.28p 3.41p 5378
29/09/2014 3.01p 3.52p 2.97p 3.45p 6611
26/09/2014 3.01p 3.08p 2.94p 3.01p 9537
25/09/2014 2.97p 3.02p 2.97p 3.01p 327
24/09/2014 2.97p 3.02p 2.79p 2.97p 1252
23/09/2014 2.94p 2.97p 2.79p 2.97p 3835
22/09/2014 2.68p 3.01p 2.68p 2.94p 4687
19/09/2014 2.75p 2.75p 2.42p 2.68p 1426
18/09/2014 2.75p 2.86p 2.57p 2.75p 582
17/09/2014 2.75p 2.75p 2.75p 2.75p 0
16/09/2014 2.61p 2.90p 2.61p 2.75p 358
15/09/2014 2.75p 2.78p 2.43p 2.61p 6001
12/09/2014 2.75p 2.86p 2.75p 2.75p 68
11/09/2014 2.75p 2.75p 2.75p 2.75p 0
10/09/2014 2.79p 2.79p 2.57p 2.75p 1051
09/09/2014 2.79p 2.79p 2.61p 2.79p 681
08/09/2014 2.90p 2.90p 2.79p 2.79p 1971
05/09/2014 3.08p 3.17p 2.75p 2.90p 1644
04/09/2014 3.08p 3.08p 2.86p 3.08p 1169
03/09/2014 3.08p 3.08p 3.08p 3.08p 136
02/09/2014 3.08p 3.08p 3.08p 3.08p 0
01/09/2014 2.83p 3.08p 2.73p 3.08p 4360
29/08/2014 2.94p 2.94p 2.73p 2.83p 2257
28/08/2014 3.12p 3.12p 2.57p 2.94p 3269
27/08/2014 3.12p 3.12p 2.94p 3.12p 1124
26/08/2014 3.08p 3.13p 2.79p 3.12p 4593
22/08/2014 3.08p 3.13p 2.79p 3.08p 1340
21/08/2014 3.23p 3.23p 2.94p 3.08p 2314
20/08/2014 3.23p 3.23p 3.23p 3.23p 0
19/08/2014 3.23p 3.23p 3.01p 3.23p 150
18/08/2014 3.16p 3.23p 3.01p 3.23p 436
15/08/2014 3.16p 3.16p 3.16p 3.16p 0
14/08/2014 3.16p 3.16p 3.01p 3.16p 136
13/08/2014 3.19p 3.19p 3.01p 3.16p 2834
12/08/2014 3.34p 3.34p 3.08p 3.19p 1742
11/08/2014 3.41p 3.41p 3.23p 3.34p 681
08/08/2014 3.49p 3.49p 3.23p 3.41p 1771
07/08/2014 3.49p 3.50p 3.31p 3.49p 150
06/08/2014 3.60p 3.60p 3.30p 3.49p 3330
05/08/2014 3.60p 3.67p 3.52p 3.60p 0
04/08/2014 3.67p 3.67p 3.52p 3.60p 465
01/08/2014 3.71p 3.73p 3.60p 3.67p 4710
31/07/2014 3.71p 3.79p 3.60p 3.71p 8586
30/07/2014 3.60p 3.82p 3.60p 3.71p 4087
29/07/2014 3.52p 3.61p 3.52p 3.60p 1998
28/07/2014 3.52p 3.52p 3.38p 3.52p 73
25/07/2014 3.45p 3.52p 3.30p 3.52p 2099
24/07/2014 3.45p 3.45p 3.41p 3.45p 5782
23/07/2014 3.52p 3.52p 3.30p 3.45p 1676
22/07/2014 3.52p 3.56p 3.38p 3.52p 447
21/07/2014 3.52p 3.57p 3.38p 3.52p 552
18/07/2014 3.56p 3.56p 3.41p 3.56p 749
17/07/2014 3.56p 3.63p 3.56p 3.56p 136
16/07/2014 3.52p 3.63p 3.45p 3.56p 1593
15/07/2014 3.52p 3.52p 3.38p 3.52p 102
14/07/2014 3.52p 3.71p 3.38p 3.52p 0
11/07/2014 3.71p 3.71p 3.38p 3.52p 3585
10/07/2014 3.74p 3.78p 3.56p 3.71p 1758
09/07/2014 3.52p 3.82p 3.47p 3.74p 7217
08/07/2014 3.71p 3.71p 3.30p 3.52p 4642
07/07/2014 3.71p 3.74p 3.52p 3.71p 2167
04/07/2014 3.71p 3.74p 3.57p 3.71p 2325
03/07/2014 3.71p 3.74p 3.56p 3.71p 5109
02/07/2014 3.56p 3.74p 3.52p 3.71p 5684
01/07/2014 3.56p 3.62p 3.56p 3.56p 310
30/06/2014 3.16p 3.56p 3.16p 3.56p 2541
27/06/2014 3.23p 3.34p 3.08p 3.16p 3708
26/06/2014 3.27p 3.27p 3.16p 3.23p 1635
25/06/2014 3.34p 3.41p 3.16p 3.27p 307
24/06/2014 3.49p 3.52p 3.30p 3.34p 1124
23/06/2014 3.49p 3.52p 3.30p 3.49p 4419
20/06/2014 3.41p 3.51p 3.30p 3.49p 677
19/06/2014 3.41p 3.41p 3.21p 3.41p 53
18/06/2014 3.41p 3.60p 3.30p 3.41p 0
17/06/2014 3.52p 3.60p 3.30p 3.41p 3032
16/06/2014 3.63p 3.63p 3.38p 3.52p 460
13/06/2014 3.74p 3.74p 3.45p 3.63p 1235
12/06/2014 3.74p 3.77p 3.60p 3.74p 674
11/06/2014 3.85p 3.85p 3.44p 3.74p 4976
10/06/2014 3.93p 3.93p 3.74p 3.85p 2278
09/06/2014 3.82p 4.04p 3.60p 3.93p 2203
06/06/2014 3.63p 3.82p 3.52p 3.82p 3459
05/06/2014 3.63p 3.72p 3.52p 3.63p 1359
04/06/2014 3.85p 4.26p 3.52p 3.63p 19266
03/06/2014 3.71p 3.96p 3.52p 3.93p 8002
02/06/2014 3.71p 3.85p 3.56p 3.71p 916
30/05/2014 3.71p 3.71p 3.60p 3.71p 0
29/05/2014 3.60p 3.71p 3.60p 3.71p 2498
28/05/2014 3.56p 3.78p 3.48p 3.60p 1610
27/05/2014 3.56p 3.67p 3.56p 3.56p 269
23/05/2014 3.56p 3.67p 3.48p 3.56p 2629
22/05/2014 3.56p 3.60p 3.30p 3.56p 785
21/05/2014 3.56p 3.61p 3.34p 3.56p 1390
20/05/2014 3.71p 4.00p 3.45p 3.56p 8045
19/05/2014 3.67p 3.82p 3.60p 3.71p 5531
16/05/2014 3.49p 3.93p 3.38p 3.67p 7319
15/05/2014 3.49p 3.60p 3.49p 3.49p 3346
14/05/2014 3.49p 3.54p 3.30p 3.49p 395
13/05/2014 3.67p 3.74p 3.34p 3.49p 4507
12/05/2014 3.56p 4.18p 3.56p 3.63p 14014
09/05/2014 3.34p 3.71p 3.34p 3.71p 5179
08/05/2014 3.19p 3.52p 3.19p 3.34p 5732
07/05/2014 3.19p 3.23p 3.08p 3.19p 204
06/05/2014 3.19p 3.23p 3.10p 3.19p 1771
02/05/2014 3.05p 3.28p 2.96p 3.19p 8787
01/05/2014 3.12p 3.14p 3.05p 3.05p 903
30/04/2014 3.16p 3.16p 3.01p 3.12p 2938
29/04/2014 3.08p 3.16p 2.97p 3.16p 3107
28/04/2014 2.97p 3.63p 2.97p 3.08p 8955
25/04/2014 2.97p 3.08p 2.83p 2.97p 1787
24/04/2014 2.83p 3.08p 2.72p 2.97p 6070
23/04/2014 3.05p 3.12p 2.94p 3.12p 695
22/04/2014 3.05p 3.12p 2.94p 3.05p 1187
17/04/2014 3.05p 3.12p 2.94p 3.05p 372
16/04/2014 3.05p 3.05p 2.94p 3.05p 1178
15/04/2014 3.05p 3.05p 2.90p 3.05p 0
14/04/2014 2.90p 3.05p 2.90p 3.05p 370
11/04/2014 3.12p 3.12p 2.72p 2.90p 7080
10/04/2014 3.12p 3.12p 2.94p 3.12p 2030
09/04/2014 3.12p 3.12p 2.94p 3.12p 7855
08/04/2014 3.12p 3.12p 2.94p 3.12p 809
07/04/2014 2.97p 3.12p 2.97p 3.12p 642
04/04/2014 3.05p 3.05p 2.86p 2.97p 3372
03/04/2014 3.05p 3.10p 2.90p 3.05p 686
02/04/2014 3.05p 3.05p 2.86p 3.05p 870
01/04/2014 3.12p 3.30p 2.86p 3.05p 9750
31/03/2014 3.23p 3.23p 2.87p 3.12p 1968
28/03/2014 3.23p 3.30p 2.94p 3.19p 0
27/03/2014 3.23p 3.30p 2.94p 3.23p 0
26/03/2014 3.19p 3.30p 2.94p 3.23p 1171
25/03/2014 3.16p 3.30p 2.94p 3.19p 738
24/03/2014 3.34p 3.38p 2.86p 3.16p 6441
21/03/2014 3.34p 3.39p 3.23p 3.34p 1280
20/03/2014 3.30p 3.45p 3.30p 3.34p 2851
19/03/2014 3.74p 3.96p 3.30p 3.30p 7570
18/03/2014 3.30p 3.44p 3.21p 3.30p 307
17/03/2014 3.30p 3.41p 3.21p 3.41p 564
14/03/2014 3.49p 3.49p 3.21p 3.30p 6142
13/03/2014 3.41p 3.49p 3.30p 3.49p 439
12/03/2014 3.49p 3.49p 3.08p 3.41p 7329
11/03/2014 3.60p 3.60p 3.30p 3.49p 584
10/03/2014 3.78p 3.78p 3.52p 3.63p 3757

*Close Price adjusted for both dividends and splits