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!

Albion Crown C (CRWC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 41.40p SI Trade
 12:35:20 - 02-Jun-25
Buy* 1 41.40p SI Trade
 12:35:20 - 02-Jun-25
Buy* 18 41.40p SI Trade
 12:35:20 - 02-Jun-25
Buy* 14 41.40p SI Trade
 12:35:20 - 02-Jun-25
Buy* 4 41.40p SI Trade
 11:23:16 - 30-May-25
Sell* 2 39.40p SI Trade
 11:23:16 - 30-May-25
Sell* 592 39.39p Uncrossing Trade
 11:00:25 - 27-May-25
Buy* 2 41.40p SI Trade
 12:16:23 - 23-May-25
Sell* 2 39.40p SI Trade
 12:16:23 - 23-May-25
Buy* 2 41.40p SI Trade
 12:16:23 - 23-May-25
Sell* 12 39.39p Uncrossing Trade
 09:00:21 - 19-May-25
Buy* 619 41.40p Suspected BUY Trade
 14:00:30 - 12-May-25
Buy* 16 41.40p SI Trade
 11:28:06 - 12-May-25
Sell* 16 39.40p SI Trade
 11:28:06 - 12-May-25
Unknown* 0 41.40p SI Trade
 11:28:06 - 12-May-25
Sell* 13,739 38.50p Ordinary
 11:27:13 - 12-May-25
Buy* 46 41.40p Suspected BUY Trade
 16:35:15 - 09-May-25
Sell* 5,109 39.40p Ordinary
 09:43:04 - 06-May-25
Buy* 56 41.40p Ordinary
 08:10:38 - 02-May-25
Buy* 1 41.40p SI Trade
 08:49:04 - 01-May-25
Sell* 1 39.40p SI Trade
 08:49:04 - 01-May-25
Sell* 3 39.40p Uncrossing Trade
 09:00:25 - 30-Apr-25
Buy* 1 41.40p SI Trade
 11:27:55 - 22-Apr-25
Sell* 1 39.40p SI Trade
 11:27:55 - 22-Apr-25
Sell* 2 39.40p Uncrossing Trade
 16:35:24 - 17-Apr-25
Unknown* 2,200,851 40.08p Negotiated Trade
 15:10:47 - 15-Apr-25
Sell* 2,583 39.68p Ordinary
 15:05:28 - 15-Apr-25
Unknown* 32,594 39.68p Negotiated Trade
 14:56:52 - 15-Apr-25
Sell* 3,875 39.68p Ordinary
 14:33:08 - 15-Apr-25
Sell* 10,430 39.68p Ordinary
 14:32:44 - 15-Apr-25
Sell* 12,987 39.68p Ordinary
 14:32:18 - 15-Apr-25
Unknown* 26,075 39.68p Ordinary
 14:30:41 - 15-Apr-25
Sell* 11,686 39.68p Ordinary
 14:29:37 - 15-Apr-25
Sell* 6,049 39.68p Ordinary
 14:29:06 - 15-Apr-25
Sell* 6,273 39.68p Ordinary
 14:27:50 - 15-Apr-25
Sell* 2,597 39.68p Ordinary
 14:26:07 - 15-Apr-25
Unknown* 48,773 39.68p Negotiated Trade
 14:25:36 - 15-Apr-25
Sell* 8,241 39.68p Ordinary
 14:24:54 - 15-Apr-25
Sell* 3,837 39.68p Ordinary
 14:19:35 - 15-Apr-25
Sell* 5,000 39.68p Ordinary
 14:19:01 - 15-Apr-25
Sell* 2,607 39.68p Ordinary
 14:18:25 - 15-Apr-25
Sell* 6,459 39.68p Ordinary
 14:17:25 - 15-Apr-25
Sell* 3,875 39.68p Ordinary
 14:16:52 - 15-Apr-25
Unknown* 39,113 39.68p Negotiated Trade
 14:16:18 - 15-Apr-25
Sell* 13,037 39.68p Ordinary
 14:15:50 - 15-Apr-25
Unknown* 25,839 39.68p Ordinary
 14:15:09 - 15-Apr-25
Sell* 1,910 39.68p Ordinary
 14:14:34 - 15-Apr-25
Sell* 9,208 39.68p Ordinary
 11:40:43 - 15-Apr-25
Unknown* 27,251 39.68p Ordinary
 11:01:01 - 15-Apr-25
Sell* 2,747 39.68p Ordinary
 10:59:53 - 15-Apr-25
Sell* 12,107 39.68p Ordinary
 10:59:37 - 15-Apr-25
Sell* 1,808 39.68p Ordinary
 10:57:45 - 15-Apr-25
Sell* 2,514 39.68p Ordinary
 10:57:02 - 15-Apr-25
Sell* 5,071 39.68p Ordinary
 10:55:39 - 15-Apr-25
Sell* 8,772 39.68p Ordinary
 10:50:42 - 15-Apr-25
Sell* 6,459 39.68p Ordinary
 10:49:54 - 15-Apr-25
Sell* 6,266 39.68p Ordinary
 10:48:17 - 15-Apr-25
Unknown* 16,478 39.68p Ordinary
 10:47:37 - 15-Apr-25
Sell* 1,951 39.68p Ordinary
 10:46:53 - 15-Apr-25
Sell* 2,640 39.68p Ordinary
 10:46:14 - 15-Apr-25
Sell* 3,133 39.68p Ordinary
 10:45:35 - 15-Apr-25
Unknown* 18,527 39.68p Ordinary
 10:44:56 - 15-Apr-25
Sell* 3,569 39.68p Ordinary
 10:44:37 - 15-Apr-25
Sell* 2,583 39.68p Ordinary
 10:44:33 - 15-Apr-25
Sell* 5,194 39.68p Ordinary
 10:44:28 - 15-Apr-25
Sell* 15,645 39.68p Ordinary
 10:44:22 - 15-Apr-25
Unknown* 23,052 39.68p Ordinary
 10:44:17 - 15-Apr-25
Sell* 5,109 39.68p Ordinary
 10:44:17 - 15-Apr-25
Unknown* 22,956 39.68p Ordinary
 10:44:12 - 15-Apr-25
Sell* 7,895 39.68p Ordinary
 10:43:42 - 15-Apr-25
Sell* 1,804 39.68p Ordinary
 10:42:59 - 15-Apr-25
Unknown* 24,677 39.68p Ordinary
 10:42:04 - 15-Apr-25
Sell* 6,564 39.68p Ordinary
 10:40:45 - 15-Apr-25
Unknown* 24,814 39.68p Ordinary
 10:39:28 - 15-Apr-25
Sell* 11,881 39.68p Ordinary
 10:36:23 - 15-Apr-25
Sell* 12,726 39.68p Ordinary
 10:27:38 - 15-Apr-25
Sell* 15,520 39.68p Ordinary
 10:26:11 - 15-Apr-25
Sell* 10,525 39.68p Ordinary
 10:25:24 - 15-Apr-25
Sell* 2,662 39.68p Ordinary
 10:24:14 - 15-Apr-25
Sell* 5,969 39.68p Ordinary
 10:23:20 - 15-Apr-25
Sell* 6,944 39.68p Ordinary
 10:22:46 - 15-Apr-25
Sell* 11,446 39.68p Ordinary
 10:21:58 - 15-Apr-25
Sell* 2,904 39.68p Ordinary
 10:21:25 - 15-Apr-25
Unknown* 15,936 39.68p Ordinary
 10:20:55 - 15-Apr-25
Sell* 3,875 39.68p Ordinary
 10:20:10 - 15-Apr-25
Unknown* 44,918 39.68p Negotiated Trade
 10:19:37 - 15-Apr-25
Sell* 5,000 39.68p Ordinary
 10:18:02 - 15-Apr-25
Sell* 2,570 39.68p Ordinary
 10:17:34 - 15-Apr-25
Sell* 987 39.68p Ordinary
 10:17:01 - 15-Apr-25
Sell* 4,181 39.68p Ordinary
 10:16:16 - 15-Apr-25
Sell* 13,037 39.68p Ordinary
 10:15:37 - 15-Apr-25
Unknown* 39,113 39.68p Negotiated Trade
 10:15:07 - 15-Apr-25
Unknown* 22,674 39.68p Ordinary
 10:14:55 - 15-Apr-25
Sell* 6,699 39.68p Ordinary
 10:14:52 - 15-Apr-25
Sell* 1,242 39.68p Ordinary
 10:14:40 - 15-Apr-25
Unknown* 20,689 39.68p Ordinary
 10:14:26 - 15-Apr-25
Sell* 2,312 39.68p Ordinary
 10:14:19 - 15-Apr-25
Sell* 12,636 39.68p Ordinary
 10:13:35 - 15-Apr-25
Sell* 15,000 39.68p Ordinary
 10:13:12 - 15-Apr-25
Unknown* 21,872 39.68p Ordinary
 10:13:03 - 15-Apr-25
Unknown* 89,352 39.68p Negotiated Trade
 10:12:26 - 15-Apr-25
Sell* 404 39.68p Ordinary
 10:11:52 - 15-Apr-25
Sell* 2,158 39.68p Ordinary
 10:11:50 - 15-Apr-25
Unknown* 3,500 39.68p Ordinary
 10:11:34 - 15-Apr-25
Unknown* -3,500 69.68p Ordinary
Correction
 10:11:34 - 15-Apr-25
Buy* 3,500 69.68p Ordinary
 10:11:34 - 15-Apr-25
Sell* 2,000 39.68p Ordinary
 10:11:26 - 15-Apr-25
Unknown* 51,679 39.68p Negotiated Trade
 10:11:17 - 15-Apr-25
Unknown* 102,185 39.68p Negotiated Trade
 10:11:08 - 15-Apr-25
Unknown* 17,440 39.68p Ordinary
 10:10:19 - 15-Apr-25
Sell* 6,166 39.68p Ordinary
 10:09:14 - 15-Apr-25
Sell* 2,777 39.68p Ordinary
 10:07:21 - 15-Apr-25
Sell* 1,291 39.68p Ordinary
 10:06:50 - 15-Apr-25
Unknown* 18,772 39.68p Ordinary
 10:05:53 - 15-Apr-25
Sell* 1,402 39.68p Ordinary
 10:05:20 - 15-Apr-25
Sell* 1,465 39.68p Ordinary
 10:04:28 - 15-Apr-25
Sell* 2,467 39.68p Ordinary
 10:03:59 - 15-Apr-25
Sell* 3,198 39.68p Ordinary
 10:03:16 - 15-Apr-25
Sell* 6,021 39.68p Ordinary
 10:02:39 - 15-Apr-25
Sell* 5,312 39.68p Ordinary
 10:01:48 - 15-Apr-25
Unknown* 16,027 39.68p Ordinary
 10:01:16 - 15-Apr-25
Sell* 12,500 39.68p Ordinary
 09:56:49 - 15-Apr-25
Unknown* 28,370 39.68p Ordinary
 09:55:17 - 15-Apr-25
Unknown* 34,626 39.68p Negotiated Trade
 09:48:24 - 15-Apr-25
Sell* 9,938 39.68p Ordinary
 09:48:12 - 15-Apr-25
Unknown* 23,677 39.68p Ordinary
 09:46:38 - 15-Apr-25
Unknown* 25,839 39.68p Ordinary
 09:46:25 - 15-Apr-25
Sell* 6,493 39.68p Ordinary
 09:44:51 - 15-Apr-25
Unknown* 40,565 39.68p Negotiated Trade
 09:44:33 - 15-Apr-25
Sell* 1,383 39.68p Ordinary
 09:44:15 - 15-Apr-25
Sell* 5,018 39.68p Ordinary
 09:43:54 - 15-Apr-25
Sell* 15,645 39.68p Ordinary
 09:43:34 - 15-Apr-25
Unknown* 15,645 39.68p Ordinary
 09:43:34 - 15-Apr-25
Unknown* -15,645 39.68p Ordinary
Correction
 09:43:34 - 15-Apr-25
Sell* 10,000 39.68p Ordinary
 09:39:23 - 15-Apr-25
Unknown* 160,000 39.68p Negotiated Trade
 09:35:45 - 15-Apr-25
Unknown* 44,005 39.68p Negotiated Trade
 08:44:59 - 15-Apr-25
Sell* 4,599 39.68p Ordinary
 08:44:47 - 15-Apr-25
Sell* 6,026 39.68p Ordinary
 08:43:21 - 15-Apr-25
Sell* 3,875 39.68p Ordinary
 08:38:45 - 15-Apr-25
Unknown* 3,875 39.68p Ordinary
 08:38:45 - 15-Apr-25
Unknown* -3,875 39.68p Ordinary
Correction
 08:38:45 - 15-Apr-25
Unknown* 23,668 39.68p Ordinary
 08:37:45 - 15-Apr-25
Sell* 14,866 39.68p Ordinary
 08:36:44 - 15-Apr-25
Unknown* -11,660 39.68p Ordinary
Correction
 08:32:46 - 15-Apr-25
Sell* 11,660 39.68p Ordinary
 08:32:46 - 15-Apr-25
Unknown* 11,660 39.68p Ordinary
 08:32:46 - 15-Apr-25
Unknown* 39,923 39.68p Negotiated Trade
 08:31:55 - 15-Apr-25
Sell* 1,000 39.68p Ordinary
 08:10:56 - 15-Apr-25
Unknown* 32,564 39.68p Negotiated Trade
 08:06:23 - 15-Apr-25
Buy* 2 41.40p Suspected BUY Trade
 11:00:18 - 10-Apr-25
Buy* 2 42.20p Suspected BUY Trade
 16:35:02 - 09-Apr-25
Sell* 5,681 40.20p Ordinary
 14:20:37 - 09-Apr-25
Sell* 176,020 40.20p Negotiated Trade
 09:34:29 - 08-Apr-25
Buy* 21 42.20p Suspected BUY Trade
 16:35:08 - 07-Apr-25
Buy* 2 42.20p SI Trade
 09:30:46 - 07-Apr-25
Buy* 2 42.20p Suspected BUY Trade
 09:00:21 - 07-Apr-25
Buy* 2 42.20p Suspected BUY Trade
 09:00:25 - 04-Apr-25
Sell* 605 40.20p Uncrossing Trade
 11:00:03 - 03-Apr-25
Buy* 607 42.20p Suspected BUY Trade
 16:35:29 - 02-Apr-25
Unknown* 18,000 40.20p Ordinary
 15:08:32 - 02-Apr-25
Sell* 3,400 40.20p Ordinary
 10:12:23 - 02-Apr-25
Sell* 14,000 40.20p Ordinary
 15:49:27 - 31-Mar-25
Buy* 10 42.20p Suspected BUY Trade
 08:00:20 - 31-Mar-25
Sell* 10,000 40.20p Ordinary
 14:00:50 - 27-Mar-25
Sell* 14,926 40.20p Ordinary
 10:16:11 - 25-Mar-25
Buy* 10 42.20p Suspected BUY Trade
 09:00:29 - 21-Mar-25
Sell* 1,381 40.20p Ordinary
 10:39:15 - 19-Mar-25
Unknown* 0 42.20p SI Trade
 08:57:03 - 19-Mar-25
Buy* 2 42.20p SI Trade
 08:57:03 - 19-Mar-25
Unknown* 25,000 40.20p Ordinary
 08:56:56 - 19-Mar-25
Sell* 10,000 40.20p Ordinary
 08:50:23 - 19-Mar-25
Sell* 4,340 40.20p Ordinary
 08:50:18 - 19-Mar-25
Sell* 8,801 40.20p Ordinary
 08:50:12 - 19-Mar-25
Sell* 3,334 40.20p Ordinary
 16:17:55 - 18-Mar-25
Buy* 3 42.20p Suspected BUY Trade
 14:00:00 - 18-Mar-25
Sell* 6,890 40.20p Ordinary
 13:59:29 - 18-Mar-25
Buy* 3 41.40p SI Trade
 12:11:09 - 18-Mar-25
Buy* 544 40.60p Suspected BUY Trade
 11:00:04 - 18-Mar-25
Sell* 10,000 38.60p Ordinary
 10:32:33 - 18-Mar-25
FTSE 100 Latest
Value8,811.04
Change9.75