Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Craven House Capital (CRV) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.175 0.175 0.175 0.175 3,462
29th May 2025 (Thu) 0.18 0.18 0.175 0.175 110
28th May 2025 (Wed) 0.175 0.179 0.179 0.179 15,250
27th May 2025 (Tue) 0.175 0.175 0.175 0.175 2,941
26th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
23rd May 2025 (Fri) 0.18 0.18 0.175 0.175 559
22nd May 2025 (Thu) 0.175 0.184 0.184 0.184 14,680
21st May 2025 (Wed) 0.175 0.18 0.175 0.18 18,960
20th May 2025 (Tue) 0.175 0.175 0.175 0.175 0
19th May 2025 (Mon) 0.175 0.175 0.175 0.175 5,000
16th May 2025 (Fri) 0.175 0.175 0.175 0.175 661
15th May 2025 (Thu) 0.175 0.175 0.175 0.175 669
14th May 2025 (Wed) 0.175 0.175 0.175 0.175 0
13th May 2025 (Tue) 0.175 0.175 0.175 0.175 0
12th May 2025 (Mon) 0.175 0.18 0.175 0.175 10,001
9th May 2025 (Fri) 0.179 0.18 0.175 0.175 60,698
8th May 2025 (Thu) 0.175 0.175 0.175 0.175 730
7th May 2025 (Wed) 0.18 0.18 0.175 0.175 22,974
6th May 2025 (Tue) 0.179 0.18 0.175 0.175 5,201
5th May 2025 (Mon) 0.15 0.15 0.15 0.15 0
2nd May 2025 (Fri) 0.179 0.183 0.175 0.175 35,500
1st May 2025 (Thu) 0.175 0.179 0.175 0.175 10,693
30th Apr 2025 (Wed) 0.175 0.175 0.175 0.175 5,725
29th Apr 2025 (Tue) 0.175 0.184 0.175 0.175 12,034
28th Apr 2025 (Mon) 0.175 0.18 0.175 0.18 3,032
25th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 0
24th Apr 2025 (Thu) 0.175 0.175 0.175 0.175 355
23rd Apr 2025 (Wed) 0.175 0.175 0.175 0.175 0
22nd Apr 2025 (Tue) 0.175 0.175 0.175 0.175 799
21st Apr 2025 (Mon) 0.175 0.175 0.175 0.175 0
18th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 0
17th Apr 2025 (Thu) 0.175 0.175 0.175 0.175 679
16th Apr 2025 (Wed) 0.175 0.175 0.175 0.175 744
15th Apr 2025 (Tue) 0.175 0.175 0.175 0.175 5,772
14th Apr 2025 (Mon) 0.175 0.175 0.175 0.175 0
11th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 2,206
10th Apr 2025 (Thu) 0.175 0.175 0.175 0.175 1,768
9th Apr 2025 (Wed) 0.175 0.175 0.175 0.175 22
8th Apr 2025 (Tue) 0.175 0.175 0.175 0.175 0
7th Apr 2025 (Mon) 0.175 0.175 0.175 0.175 0
4th Apr 2025 (Fri) 0.15 0.175 0.15 0.175 597
3rd Apr 2025 (Thu) 0.175 0.175 0.175 0.175 230
2nd Apr 2025 (Wed) 0.175 0.175 0.175 0.175 10
1st Apr 2025 (Tue) 0.175 0.175 0.175 0.175 1,331
31st Mar 2025 (Mon) 0.175 0.175 0.175 0.175 0
FTSE 100 Latest
Value8,772.38
Change55.93