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
28th Mar 2025 (Fri) 0.175 0.175 0.175 0.175 768
27th Mar 2025 (Thu) 0.175 0.175 0.175 0.175 776
26th Mar 2025 (Wed) 0.175 0.175 0.175 0.175 145
25th Mar 2025 (Tue) 0.175 0.175 0.175 0.175 0
24th Mar 2025 (Mon) 0.175 0.175 0.175 0.175 0
21st Mar 2025 (Fri) 0.175 0.175 0.175 0.175 639
20th Mar 2025 (Thu) 0.175 0.175 0.175 0.175 0
19th Mar 2025 (Wed) 0.175 0.175 0.175 0.175 695
18th Mar 2025 (Tue) 0.175 0.175 0.175 0.175 55
17th Mar 2025 (Mon) 0.175 0.175 0.175 0.175 785
14th Mar 2025 (Fri) 0.175 0.175 0.175 0.175 0
13th Mar 2025 (Thu) 0.175 0.175 0.175 0.175 190
12th Mar 2025 (Wed) 0.175 0.175 0.175 0.175 0
11th Mar 2025 (Tue) 0.20 0.20 0.175 0.175 0
10th Mar 2025 (Mon) 0.20 0.20 0.20 0.20 0
7th Mar 2025 (Fri) 0.225 0.225 0.22 0.225 5,773
6th Mar 2025 (Thu) 0.225 0.225 0.225 0.225 71
5th Mar 2025 (Wed) 0.225 0.225 0.225 0.225 1
4th Mar 2025 (Tue) 0.225 0.225 0.225 0.225 84
3rd Mar 2025 (Mon) 0.225 0.225 0.225 0.225 633
28th Feb 2025 (Fri) 0.225 0.225 0.225 0.225 0
27th Feb 2025 (Thu) 0.275 0.275 0.225 0.225 19,000
26th Feb 2025 (Wed) 0.275 0.275 0.275 0.275 0
25th Feb 2025 (Tue) 0.275 0.275 0.275 0.275 0
24th Feb 2025 (Mon) 0.275 0.275 0.275 0.275 0
21st Feb 2025 (Fri) 0.275 0.275 0.275 0.275 0
20th Feb 2025 (Thu) 0.275 0.275 0.275 0.275 1,756
19th Feb 2025 (Wed) 0.275 0.275 0.275 0.275 0
18th Feb 2025 (Tue) 0.275 0.275 0.275 0.275 0
17th Feb 2025 (Mon) 0.275 0.275 0.275 0.275 0
14th Feb 2025 (Fri) 0.275 0.275 0.275 0.275 0
13th Feb 2025 (Thu) 0.275 0.275 0.275 0.275 0
12th Feb 2025 (Wed) 0.275 0.275 0.275 0.275 0
11th Feb 2025 (Tue) 0.275 0.275 0.275 0.275 0
10th Feb 2025 (Mon) 0.275 0.275 0.275 0.275 0
7th Feb 2025 (Fri) 0.275 0.275 0.275 0.275 0
6th Feb 2025 (Thu) 0.275 0.275 0.275 0.275 0
5th Feb 2025 (Wed) 0.375 0.30 0.275 0.275 49,988
4th Feb 2025 (Tue) 0.425 0.45 0.375 0.375 22,249
3rd Feb 2025 (Mon) 0.25 0.425 0.25 0.425 55,912
31st Jan 2025 (Fri) 0.25 0.25 0.25 0.25 4,371
30th Jan 2025 (Thu) 0.25 0.25 0.25 0.25 0
FTSE 100 Latest
Value8,658.85
Change-7.27