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
Unknown* 3 37.00p SI Trade
 06:35:55 - 19-May-26
Buy* 59 38.00p Ordinary
 08:02:45 - 05-May-26
Sell* 13,371 36.96p Ordinary
 14:51:40 - 14-Apr-26
Sell* 13,371 36.59p Ordinary
 14:50:36 - 14-Apr-26
Unknown* 1,327,440 36.96p Negotiated Trade
 14:36:06 - 14-Apr-26
Unknown* 50,220 36.59p Negotiated Trade
 14:21:53 - 14-Apr-26
Sell* 4,335 36.59p Ordinary
 14:18:26 - 14-Apr-26
Sell* 16,580 36.59p Ordinary
 14:05:32 - 14-Apr-26
Sell* 17,013 36.59p Ordinary
 12:39:14 - 14-Apr-26
Sell* 16,500 36.59p Ordinary
 12:38:14 - 14-Apr-26
Unknown* 25,094 36.59p Ordinary
 12:38:09 - 14-Apr-26
Sell* 12,632 36.59p Ordinary
 12:38:03 - 14-Apr-26
Sell* 6,641 36.59p Ordinary
 12:37:57 - 14-Apr-26
Unknown* 19,000 36.59p Ordinary
 12:37:51 - 14-Apr-26
Unknown* 20,911 36.59p Ordinary
 12:16:50 - 14-Apr-26
Sell* 10,218 36.59p Ordinary
 11:50:23 - 14-Apr-26
Sell* 1,254 36.59p Ordinary
 11:49:51 - 14-Apr-26
Sell* 639 36.59p Ordinary
 11:49:20 - 14-Apr-26
Sell* 7,933 36.59p Ordinary
 11:47:32 - 14-Apr-26
Sell* 7,632 36.59p Ordinary
 11:46:42 - 14-Apr-26
Sell* 12,547 36.59p Ordinary
 11:46:05 - 14-Apr-26
Sell* 3,500 36.59p Ordinary
 11:41:24 - 14-Apr-26
Sell* 1,402 36.59p Ordinary
 11:40:58 - 14-Apr-26
Sell* 12,286 36.59p Ordinary
 11:39:58 - 14-Apr-26
Unknown* 27,723 36.59p Ordinary
 11:39:29 - 14-Apr-26
Sell* 5,064 36.59p Ordinary
 11:24:33 - 14-Apr-26
Sell* 8,837 36.59p Ordinary
 11:22:36 - 14-Apr-26
Sell* 11,011 36.59p Ordinary
 11:22:26 - 14-Apr-26
Unknown* 18,852 36.59p Ordinary
 11:22:17 - 14-Apr-26
Unknown* 18,852 36.59p Ordinary
 11:22:17 - 14-Apr-26
Unknown* -18,852 36.59p Ordinary
Correction
 11:22:17 - 14-Apr-26
Sell* 7,097 36.59p Ordinary
 11:22:07 - 14-Apr-26
Sell* 2,211 36.59p Ordinary
 11:21:44 - 14-Apr-26
Unknown* 18,190 36.59p Ordinary
 11:21:26 - 14-Apr-26
Sell* 3,896 36.59p Ordinary
 11:21:15 - 14-Apr-26
Sell* 1,353 36.59p Ordinary
 11:21:04 - 14-Apr-26
Unknown* 75,757 36.59p Negotiated Trade
 11:05:36 - 14-Apr-26
Unknown* 88,010 36.59p Negotiated Trade
 11:05:26 - 14-Apr-26
Unknown* 39,748 36.59p Negotiated Trade
 10:59:12 - 14-Apr-26
Unknown* 46,296 36.59p Negotiated Trade
 10:54:06 - 14-Apr-26
Unknown* 20,000 36.59p Ordinary
 10:05:21 - 14-Apr-26
Sell* 12,338 36.59p Ordinary
 10:01:41 - 14-Apr-26
Sell* 10,218 36.59p Ordinary
 09:52:22 - 14-Apr-26
Sell* 13,801 36.59p Ordinary
 09:51:40 - 14-Apr-26
Unknown* 111,600 36.59p Negotiated Trade
 09:45:45 - 14-Apr-26
Sell* 5,879 36.59p Ordinary
 09:45:34 - 14-Apr-26
Sell* 15,000 36.59p Ordinary
 09:45:22 - 14-Apr-26
Sell* 11,399 36.59p Ordinary
 09:43:37 - 14-Apr-26
Unknown* 44,480 36.59p Negotiated Trade
 09:32:56 - 14-Apr-26
Unknown* 27,102 36.59p Ordinary
 09:07:11 - 14-Apr-26
Unknown* 24,207 36.59p Ordinary
 09:07:00 - 14-Apr-26
Unknown* 75,000 36.59p Negotiated Trade
 09:05:34 - 14-Apr-26
Sell* 1,402 36.59p Ordinary
 09:04:28 - 14-Apr-26
Sell* 6,718 36.59p Ordinary
 09:04:17 - 14-Apr-26
Unknown* 17,090 36.59p Ordinary
 09:01:43 - 14-Apr-26
Unknown* -17,090 39.59p Ordinary
Correction
 09:01:43 - 14-Apr-26
Unknown* 17,090 39.59p Ordinary
 09:01:43 - 14-Apr-26
Sell* 9,191 36.59p Ordinary
 08:56:15 - 14-Apr-26
Sell* 10,000 36.59p Ordinary
 08:56:00 - 14-Apr-26
Sell* 3,759 36.59p Ordinary
 08:55:24 - 14-Apr-26
Unknown* 51,753 36.59p Negotiated Trade
 08:52:26 - 14-Apr-26
Sell* 1,816 36.59p Ordinary
 08:52:16 - 14-Apr-26
Sell* 1,986 36.59p Ordinary
 08:52:07 - 14-Apr-26
Sell* 3,867 36.59p Ordinary
 08:49:33 - 14-Apr-26
Sell* 5,000 36.59p Ordinary
 08:47:46 - 14-Apr-26
Sell* 5,315 36.59p Ordinary
 08:47:20 - 14-Apr-26
Sell* 15,000 36.59p Ordinary
 08:46:12 - 14-Apr-26
Sell* 7,614 36.59p Ordinary
 08:45:00 - 14-Apr-26
Sell* 11,863 36.59p Ordinary
 08:25:33 - 14-Apr-26
Sell* 2,583 36.59p Ordinary
 08:24:50 - 14-Apr-26
Sell* 4,688 36.59p Ordinary
 08:24:16 - 14-Apr-26
Sell* 6,505 36.59p Ordinary
 08:23:27 - 14-Apr-26
Sell* 6,987 36.59p Ordinary
 08:22:54 - 14-Apr-26
Sell* 5,646 36.59p Ordinary
 08:22:09 - 14-Apr-26
Sell* 5,646 36.59p Ordinary
 08:21:39 - 14-Apr-26
Sell* 4,361 36.59p Ordinary
 08:21:04 - 14-Apr-26
Sell* 1,291 36.59p Ordinary
 08:19:11 - 14-Apr-26
Sell* 4,675 36.59p Ordinary
 08:17:18 - 14-Apr-26
Sell* 11,342 36.59p Ordinary
 08:16:24 - 14-Apr-26
Sell* 12,995 36.59p Ordinary
 08:15:56 - 14-Apr-26
Sell* 10,135 36.59p Ordinary
 08:15:29 - 14-Apr-26
Sell* 12,857 36.59p Ordinary
 08:14:56 - 14-Apr-26
Unknown* 41,823 36.59p Negotiated Trade
 08:14:13 - 14-Apr-26
Sell* 8,981 36.59p Ordinary
 08:13:19 - 14-Apr-26
Sell* 6,128 36.59p Ordinary
 08:12:22 - 14-Apr-26
Unknown* 26,029 36.59p Ordinary
 08:10:43 - 14-Apr-26
Sell* 3,945 36.59p Ordinary
 08:06:53 - 14-Apr-26
Sell* 381 37.00p Uncrossing Trade
 16:35:12 - 02-Apr-26
Sell* 15,184 37.00p Ordinary
 10:37:30 - 01-Apr-26
Sell* 21 36.10p Uncrossing Trade
 16:35:06 - 21-Jan-26
Buy* 146 38.10p Ordinary
 14:03:24 - 16-Jan-26
Sell* 1 36.10p Ordinary
 09:18:51 - 15-Jan-26
Unknown* 658,170 36.89p Negotiated Trade
 15:09:05 - 16-Dec-25
Unknown* 72,000 36.52p Negotiated Trade
 15:06:04 - 16-Dec-25
Sell* 3,857 36.52p Ordinary
 14:30:26 - 16-Dec-25
Sell* 8,801 36.52p Ordinary
 14:18:50 - 16-Dec-25
Unknown* 18,264 36.52p Ordinary
 14:15:22 - 16-Dec-25
Unknown* 52,717 36.52p Negotiated Trade
 13:40:32 - 16-Dec-25
Sell* 1,254 36.52p Ordinary
 13:39:21 - 16-Dec-25
Sell* 9,350 36.52p Ordinary
 13:39:13 - 16-Dec-25
Sell* 9,253 36.52p Ordinary
 12:31:08 - 16-Dec-25
Sell* 1,845 36.52p Ordinary
 12:30:30 - 16-Dec-25
Sell* 8,275 36.52p Ordinary
 12:30:04 - 16-Dec-25
Sell* 16,632 36.52p Ordinary
 12:29:24 - 16-Dec-25
Unknown* 20,300 36.52p Ordinary
 12:28:59 - 16-Dec-25
Sell* 13,558 36.52p Ordinary
 12:26:04 - 16-Dec-25
Sell* 2,500 36.52p Ordinary
 12:25:26 - 16-Dec-25
Unknown* 22,002 36.52p Ordinary
 12:24:21 - 16-Dec-25
Unknown* -20,022 36.52p Ordinary
Correction
 12:24:21 - 16-Dec-25
Unknown* 20,022 36.52p Ordinary
 12:24:21 - 16-Dec-25
Sell* 3,453 36.52p Ordinary
 12:24:12 - 16-Dec-25
Sell* 14,961 36.52p Ordinary
 12:24:00 - 16-Dec-25
Sell* 5,425 36.52p Ordinary
 12:22:28 - 16-Dec-25
Unknown* 23,674 36.52p Ordinary
 12:21:44 - 16-Dec-25
Sell* 8,400 36.52p Ordinary
 12:13:11 - 16-Dec-25
Unknown* 23,538 36.52p Ordinary
 11:53:40 - 16-Dec-25
Sell* 1,254 36.52p Ordinary
 10:44:33 - 16-Dec-25
Sell* 1,254 36.52p Ordinary
 09:59:16 - 16-Dec-25
Sell* 3,187 36.52p Ordinary
 09:56:46 - 16-Dec-25
Sell* 1,873 36.52p Ordinary
 09:54:13 - 16-Dec-25
Unknown* 22,323 36.52p Ordinary
 09:50:54 - 16-Dec-25
Sell* 6,766 36.52p Ordinary
 09:49:29 - 16-Dec-25
Sell* 10,000 36.52p Ordinary
 09:48:27 - 16-Dec-25
Sell* 10,000 36.52p Ordinary
 09:47:38 - 16-Dec-25
Sell* 8,801 36.52p Ordinary
 09:46:46 - 16-Dec-25
Sell* 4,386 36.52p Ordinary
 09:45:53 - 16-Dec-25
Sell* 12,629 36.52p Ordinary
 09:44:58 - 16-Dec-25
Sell* 750 36.52p Ordinary
 09:44:08 - 16-Dec-25
Unknown* 69,917 36.52p Negotiated Trade
 09:43:19 - 16-Dec-25
Sell* 4,472 36.42p Ordinary
 09:41:57 - 16-Dec-25
Sell* 11,000 36.52p Ordinary
 09:40:54 - 16-Dec-25
Sell* 11,790 36.52p Ordinary
 08:39:13 - 16-Dec-25
Sell* 8,955 36.52p Ordinary
 08:18:25 - 16-Dec-25
Sell* 31,247 36.10p Ordinary
 10:13:13 - 15-Dec-25
Sell* 37 36.10p Ordinary
 10:06:27 - 15-Dec-25
Sell* 8,264 36.10p Ordinary
 16:01:17 - 09-Dec-25
Buy* 58 38.10p Ordinary
 08:03:18 - 09-Dec-25
Sell* 3,097 36.10p Uncrossing Trade
 11:00:00 - 08-Dec-25
Buy* 556 38.10p Ordinary
 13:24:28 - 05-Dec-25
Sell* 7,140 36.10p Ordinary
 08:57:52 - 04-Dec-25
Sell* 7,247 36.10p Ordinary
 09:58:29 - 03-Dec-25
Sell* 2,732 36.10p Ordinary
 08:22:06 - 28-Nov-25
Sell* 9,208 36.10p Ordinary
 15:35:04 - 27-Nov-25
Sell* 60,396 35.00p Negotiated Trade
 15:11:45 - 12-Nov-25
Sell* 8,611 37.14p Ordinary
 14:39:33 - 11-Nov-25
Sell* 8,611 36.76p Ordinary
 14:37:11 - 11-Nov-25
Unknown* 27,000 37.14p Ordinary
 12:35:14 - 11-Nov-25
Sell* 4,507 36.76p Ordinary
 12:03:00 - 11-Nov-25
Unknown* 19,285 36.76p Ordinary
 11:51:17 - 11-Nov-25
Sell* 3,208 36.76p Ordinary
 11:46:57 - 11-Nov-25
Unknown* 1,478,056 37.14p Negotiated Trade
 11:28:37 - 11-Nov-25
Sell* 4,149 36.76p Ordinary
 11:19:52 - 11-Nov-25
Unknown* 19,650 36.76p Ordinary
 11:18:40 - 11-Nov-25
Sell* 7,433 36.76p Ordinary
 11:16:49 - 11-Nov-25
Sell* 9,000 36.76p Ordinary
 11:15:32 - 11-Nov-25
Sell* 6,273 36.76p Ordinary
 11:14:08 - 11-Nov-25
Sell* 3,520 36.76p Ordinary
 11:09:05 - 11-Nov-25
Sell* 6,273 36.76p Ordinary
 11:07:28 - 11-Nov-25
Sell* 3,472 36.76p Ordinary
 11:06:34 - 11-Nov-25
Sell* 6,273 36.76p Ordinary
 11:05:36 - 11-Nov-25
Unknown* 23,910 36.76p Ordinary
 11:04:37 - 11-Nov-25
Unknown* 40,874 36.76p Negotiated Trade
 11:03:45 - 11-Nov-25
Sell* 7,524 36.76p Ordinary
 10:58:52 - 11-Nov-25
Sell* 12,649 36.76p Ordinary
 10:56:49 - 11-Nov-25
Unknown* 44,649 36.76p Negotiated Trade
 10:54:02 - 11-Nov-25
Sell* 11,805 36.76p Ordinary
 10:52:52 - 11-Nov-25
Sell* 10,218 36.76p Ordinary
 10:51:54 - 11-Nov-25
Sell* 12,058 36.76p Ordinary
 10:50:59 - 11-Nov-25
Unknown* 20,388 36.76p Ordinary
 10:17:34 - 11-Nov-25
Unknown* 18,219 36.76p Ordinary
 10:17:27 - 11-Nov-25
Unknown* 26,941 36.76p Ordinary
 10:17:21 - 11-Nov-25
Sell* 2,364 36.76p Ordinary
 10:17:15 - 11-Nov-25
Sell* 6,624 36.76p Ordinary
 10:17:08 - 11-Nov-25
Sell* 4,510 36.76p Ordinary
 10:17:03 - 11-Nov-25
Sell* 3,147 36.76p Ordinary
 10:16:57 - 11-Nov-25
Sell* 8,053 36.76p Ordinary
 10:16:51 - 11-Nov-25
Unknown* 23,881 36.76p Ordinary
 10:16:44 - 11-Nov-25
Sell* 9,816 36.76p Ordinary
 10:16:26 - 11-Nov-25
Sell* 4,203 36.76p Ordinary
 10:16:20 - 11-Nov-25
Unknown* 60,557 36.76p Negotiated Trade
 09:52:50 - 11-Nov-25
Sell* 3,449 36.76p Ordinary
 09:52:01 - 11-Nov-25
Unknown* 19,880 36.76p Ordinary
 09:51:54 - 11-Nov-25
Sell* 1,267 36.76p Ordinary
 09:51:42 - 11-Nov-25
Sell* 5,736 36.75p Ordinary
 09:51:30 - 11-Nov-25
Sell* 11,182 36.76p Ordinary
 09:51:17 - 11-Nov-25
Sell* 3,229 36.76p Ordinary
 09:51:09 - 11-Nov-25
Sell* 7,387 36.76p Ordinary
 09:50:58 - 11-Nov-25
Unknown* -7,384 36.76p Ordinary
Correction
 09:50:58 - 11-Nov-25
Sell* 7,384 36.76p Ordinary
 09:50:58 - 11-Nov-25
Sell* 5,000 36.76p Ordinary
 09:48:57 - 11-Nov-25
Sell* 16,783 36.76p Ordinary
 09:48:49 - 11-Nov-25
Sell* 14,387 36.76p Ordinary
 09:48:33 - 11-Nov-25
Sell* 3,720 36.76p Ordinary
 09:48:23 - 11-Nov-25
Unknown* 20,000 36.76p Ordinary
 09:48:13 - 11-Nov-25
Sell* 7,596 36.76p Ordinary
 09:48:04 - 11-Nov-25
Unknown* 20,000 36.76p Ordinary
 09:47:53 - 11-Nov-25
Unknown* 18,820 36.76p Ordinary
 09:46:01 - 11-Nov-25
Unknown* -8,565 36.76p Ordinary
Correction
 09:46:01 - 11-Nov-25
Sell* 8,565 36.76p Ordinary
 09:46:01 - 11-Nov-25
Sell* 7,751 36.76p Ordinary
 09:45:53 - 11-Nov-25
FTSE 100 Latest
Value10,443.47
Change11.13