Crown Place VCT

(CRWN)
Sector: Closed End Investments
29.70p
0.00p 0.00
Last updated: 11:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 29.70p 29.70p 29.70p 29.70p 0
21/11/2024 29.70p 29.70p 29.70p 29.70p 0
20/11/2024 29.70p 29.70p 29.00p 29.70p 0
19/11/2024 29.70p 29.70p 29.70p 29.70p 0
18/11/2024 29.70p 29.70p 29.00p 29.70p 13,934
15/11/2024 29.70p 29.70p 29.00p 29.70p 0
14/11/2024 29.70p 29.70p 29.70p 29.70p 0
13/11/2024 29.70p 29.70p 29.70p 29.70p 0
12/11/2024 29.70p 29.70p 29.70p 29.70p 0
11/11/2024 29.70p 29.70p 29.70p 29.70p 0
08/11/2024 29.70p 29.70p 29.00p 29.70p 0
07/11/2024 29.70p 30.50p 29.70p 29.70p 0
06/11/2024 30.50p 30.50p 29.80p 30.50p 2,178
05/11/2024 30.50p 30.50p 30.50p 30.50p 0
04/11/2024 30.50p 31.00p 30.50p 30.50p 10,000
01/11/2024 30.50p 30.50p 30.50p 30.50p 0
31/10/2024 30.50p 30.50p 30.50p 30.50p 0
30/10/2024 30.50p 30.50p 30.50p 30.50p 0
29/10/2024 30.50p 31.20p 30.50p 30.50p 2,216
28/10/2024 30.50p 30.50p 30.50p 30.50p 0
25/10/2024 30.50p 30.50p 30.50p 30.50p 0
24/10/2024 30.50p 31.20p 29.80p 30.50p 3,614
23/10/2024 30.50p 30.50p 30.50p 30.50p 0
22/10/2024 30.50p 31.20p 30.50p 30.50p 908
21/10/2024 30.50p 30.50p 30.50p 30.50p 0
18/10/2024 30.50p 30.50p 29.80p 30.50p 9,912
17/10/2024 30.50p 30.50p 30.50p 30.50p 0
16/10/2024 30.50p 30.50p 30.50p 30.50p 0
15/10/2024 30.50p 30.50p 30.50p 30.50p 0
14/10/2024 30.50p 30.50p 29.80p 30.50p 4,019
11/10/2024 30.50p 30.50p 29.80p 30.50p 54,924
10/10/2024 30.50p 30.50p 30.50p 30.50p 0
09/10/2024 30.50p 30.50p 30.50p 30.50p 0
08/10/2024 30.50p 30.50p 29.80p 30.50p 17,793
07/10/2024 30.50p 30.50p 30.50p 30.50p 0
04/10/2024 30.50p 30.50p 30.50p 30.50p 0
03/10/2024 30.50p 30.50p 30.50p 30.50p 0
02/10/2024 30.50p 30.50p 29.80p 30.50p 10,000
01/10/2024 30.50p 30.50p 29.80p 30.50p 6,227
30/09/2024 30.50p 30.50p 29.80p 30.50p 102,464
27/09/2024 30.50p 30.50p 29.80p 30.50p 58,788
26/09/2024 30.50p 30.50p 30.50p 30.50p 0
25/09/2024 30.50p 30.50p 30.50p 30.50p 0
24/09/2024 30.50p 30.50p 30.50p 30.50p 0
23/09/2024 30.50p 30.50p 30.50p 30.50p 0
20/09/2024 30.50p 30.50p 29.80p 30.50p 6,889
19/09/2024 30.50p 30.50p 29.80p 30.50p 54,254
18/09/2024 30.50p 30.50p 30.50p 30.50p 0
17/09/2024 30.50p 30.50p 29.80p 30.50p 6,514
16/09/2024 30.50p 30.50p 29.80p 30.50p 28,409
13/09/2024 30.50p 30.50p 30.50p 30.50p 0
12/09/2024 30.50p 30.50p 29.80p 30.50p 23,674
11/09/2024 30.50p 30.50p 29.80p 30.50p 4,231
10/09/2024 30.50p 30.50p 30.50p 30.50p 0
09/09/2024 30.50p 30.50p 29.80p 30.50p 20,833
06/09/2024 30.50p 30.50p 30.50p 30.50p 0
05/09/2024 30.50p 30.50p 29.80p 30.50p 7,117
04/09/2024 30.50p 30.50p 29.80p 30.50p 25,626
03/09/2024 30.50p 30.50p 29.80p 30.50p 83,255
02/09/2024 30.50p 30.50p 29.80p 30.50p 2,808
30/08/2024 30.50p 30.50p 29.80p 30.50p 25,941
29/08/2024 30.50p 30.50p 29.80p 30.50p 1
28/08/2024 30.50p 30.50p 29.80p 30.50p 58,775
27/08/2024 30.50p 30.50p 29.80p 30.50p 5,338
26/08/2024 30.50p 30.50p 29.80p 30.50p 3,787
23/08/2024 30.50p 30.50p 29.80p 30.50p 3,787
22/08/2024 30.50p 30.50p 29.80p 30.50p 3,787
21/08/2024 30.50p 30.50p 29.80p 30.50p 12,762
20/08/2024 30.50p 30.50p 30.50p 30.50p 0
19/08/2024 30.50p 30.50p 30.50p 30.50p 0
16/08/2024 28.90p 30.50p 28.90p 30.50p 0
15/08/2024 28.90p 28.90p 28.90p 28.90p 0
14/08/2024 28.90p 28.90p 28.90p 28.90p 0
13/08/2024 28.90p 28.90p 28.90p 28.90p 0
12/08/2024 28.90p 28.90p 28.90p 28.90p 0
09/08/2024 28.90p 29.00p 28.90p 28.90p 3
08/08/2024 28.90p 28.90p 28.90p 28.90p 0
07/08/2024 28.90p 28.90p 28.90p 28.90p 0
06/08/2024 28.90p 28.90p 28.90p 28.90p 0
05/08/2024 28.90p 28.90p 28.40p 28.90p 58,308
02/08/2024 28.90p 28.90p 28.90p 28.90p 0
01/08/2024 28.90p 28.90p 28.90p 28.90p 0
31/07/2024 28.90p 28.90p 28.90p 28.90p 0
30/07/2024 28.90p 28.90p 28.90p 28.90p 0
29/07/2024 28.90p 28.90p 28.90p 28.90p 0
26/07/2024 28.90p 28.90p 28.90p 28.90p 0
25/07/2024 29.10p 29.10p 28.00p 28.90p 4,254
24/07/2024 29.10p 29.10p 29.10p 29.10p 0
23/07/2024 29.10p 29.10p 29.10p 29.10p 0
22/07/2024 29.10p 29.10p 29.10p 29.10p 0
19/07/2024 29.10p 29.10p 28.60p 29.10p 40,612
18/07/2024 29.10p 29.10p 29.10p 29.10p 0
17/07/2024 29.10p 29.10p 29.10p 29.10p 0
16/07/2024 29.10p 29.10p 29.10p 29.10p 0
15/07/2024 29.10p 29.10p 29.10p 29.10p 0
12/07/2024 29.10p 29.10p 29.10p 29.10p 0
11/07/2024 29.10p 29.10p 29.10p 29.10p 0
10/07/2024 29.10p 29.10p 29.10p 29.10p 0
09/07/2024 29.10p 29.10p 29.10p 29.10p 0
08/07/2024 29.10p 29.10p 29.10p 29.10p 0
05/07/2024 29.10p 29.10p 28.72p 29.10p 785,928
04/07/2024 29.10p 29.10p 29.10p 29.10p 0
03/07/2024 29.10p 29.10p 28.60p 29.10p 12,455
02/07/2024 28.90p 29.10p 28.40p 29.10p 19,666
01/07/2024 28.90p 28.90p 28.40p 28.90p 39,362
28/06/2024 28.90p 28.90p 28.40p 28.90p 24,497
27/06/2024 28.90p 28.90p 28.40p 28.90p 24,008
26/06/2024 28.90p 29.40p 28.90p 28.90p 12,810
25/06/2024 28.90p 28.90p 28.90p 28.90p 0
24/06/2024 28.90p 28.90p 28.40p 28.90p 10,000
21/06/2024 28.90p 28.90p 28.25p 28.90p 39,062
20/06/2024 28.90p 28.90p 28.90p 28.90p 0
19/06/2024 28.90p 28.90p 28.90p 28.90p 0
18/06/2024 28.90p 28.90p 28.90p 28.90p 0
17/06/2024 28.90p 28.90p 28.25p 28.90p 14,190
14/06/2024 28.90p 28.90p 28.90p 28.90p 0
13/06/2024 28.90p 28.90p 28.90p 28.90p 0
12/06/2024 28.90p 28.90p 28.90p 28.90p 0
11/06/2024 28.90p 28.90p 28.90p 28.90p 0
10/06/2024 28.90p 28.90p 28.90p 28.90p 0
07/06/2024 28.90p 28.90p 28.20p 28.90p 95,123
06/06/2024 28.90p 28.90p 28.90p 28.90p 0
05/06/2024 28.90p 28.90p 28.90p 28.90p 0
04/06/2024 28.90p 28.90p 28.90p 28.90p 0
03/06/2024 28.90p 28.90p 28.90p 28.90p 0
31/05/2024 28.90p 28.90p 28.90p 28.90p 0
30/05/2024 28.90p 28.90p 28.90p 28.90p 0
29/05/2024 28.90p 28.90p 28.90p 28.90p 0
28/05/2024 28.90p 28.91p 28.62p 28.90p 1,060,473
27/05/2024 28.90p 28.90p 28.40p 28.90p 8,509