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 (CRWN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 92,860 29.04p Negotiated Trade
 14:22:58 - 24-Jun-25
Unknown* 80,000 28.75p Negotiated Trade
 14:21:14 - 24-Jun-25
Sell* 12,860 28.75p Ordinary
 14:15:47 - 24-Jun-25
Sell* 11,673 29.04p Ordinary
 13:55:04 - 24-Jun-25
Unknown* 5,529 29.80p Ordinary
 12:41:05 - 24-Jun-25
Unknown* 5,529 28.75p Ordinary
 12:41:05 - 24-Jun-25
Unknown* -5,529 29.80p Ordinary
Correction
 12:41:05 - 24-Jun-25
Sell* 6,144 28.75p Ordinary
 12:32:54 - 24-Jun-25
Unknown* 1,124,696 29.04p Negotiated Trade
 11:44:24 - 24-Jun-25
Unknown* 7,812 28.75p Ordinary
 11:00:04 - 24-Jun-25
Unknown* -7,812 28.75p Ordinary
Correction
 11:00:04 - 24-Jun-25
Unknown* 27,046 28.75p Ordinary
 10:57:20 - 24-Jun-25
Sell* 3,558 28.75p Ordinary
 10:50:26 - 24-Jun-25
Sell* 6,349 28.75p Ordinary
 10:44:34 - 24-Jun-25
Sell* 19,047 28.75p Ordinary
 10:44:31 - 24-Jun-25
Sell* 12,372 28.75p Ordinary
 10:43:54 - 24-Jun-25
Unknown* 50,916 28.75p Negotiated Trade
 10:42:34 - 24-Jun-25
Sell* 7,479 28.75p Ordinary
 10:42:25 - 24-Jun-25
Sell* 9,927 28.75p Ordinary
 10:39:49 - 24-Jun-25
Sell* 5,208 28.75p Ordinary
 10:39:15 - 24-Jun-25
Sell* 3,821 28.75p Ordinary
 10:38:44 - 24-Jun-25
Unknown* 79,503 28.75p Negotiated Trade
 10:38:01 - 24-Jun-25
Sell* 13,101 28.75p Ordinary
 10:37:54 - 24-Jun-25
Sell* 19,216 28.75p Ordinary
 10:37:51 - 24-Jun-25
Sell* 10,111 28.75p Ordinary
 10:37:35 - 24-Jun-25
Sell* 4,307 28.75p Ordinary
 10:36:56 - 24-Jun-25
Unknown* 132,171 28.75p Negotiated Trade
 10:36:26 - 24-Jun-25
Sell* 17,426 28.75p Ordinary
 10:36:14 - 24-Jun-25
Sell* 6,430 28.75p Ordinary
 10:36:03 - 24-Jun-25
Sell* 6,250 28.75p Ordinary
 10:35:34 - 24-Jun-25
Sell* 8,522 28.75p Ordinary
 10:35:06 - 24-Jun-25
Unknown* 68,141 28.75p Negotiated Trade
 10:34:58 - 24-Jun-25
Sell* 15,241 28.75p Ordinary
 10:32:25 - 24-Jun-25
Sell* 14,906 28.75p Ordinary
 10:32:20 - 24-Jun-25
Sell* 15,401 28.75p Ordinary
 10:32:15 - 24-Jun-25
Unknown* 51,815 28.75p Negotiated Trade
 10:31:52 - 24-Jun-25
Sell* 6,114 28.75p Ordinary
 10:31:36 - 24-Jun-25
Sell* 18,497 28.75p Ordinary
 10:31:28 - 24-Jun-25
Sell* 8,509 28.75p Ordinary
 10:15:47 - 24-Jun-25
Sell* 12,698 28.75p Ordinary
 09:16:57 - 24-Jun-25
Unknown* 27,229 28.75p Ordinary
 09:00:27 - 24-Jun-25
Sell* 4,714 28.75p Ordinary
 08:59:57 - 24-Jun-25
Sell* 1,154 28.75p Ordinary
 08:36:09 - 24-Jun-25
Sell* 1,581 28.75p Ordinary
 08:22:40 - 24-Jun-25
Sell* 1,358 28.75p Ordinary
 08:21:44 - 24-Jun-25
Unknown* 112,359 28.75p Negotiated Trade
 08:20:35 - 24-Jun-25
Unknown* 37,484 28.75p Ordinary
 08:19:30 - 24-Jun-25
Sell* 15,745 28.75p Ordinary
 08:19:00 - 24-Jun-25
Sell* 12,878 28.75p Ordinary
 08:14:50 - 24-Jun-25
Sell* 18,966 28.75p Ordinary
 08:14:14 - 24-Jun-25
Sell* 12,779 28.75p Ordinary
 08:13:21 - 24-Jun-25
Sell* 1,999 28.75p Ordinary
 08:12:39 - 24-Jun-25
Sell* 8,435 28.75p Ordinary
 08:11:59 - 24-Jun-25
Sell* 12,000 28.75p Ordinary
 08:11:25 - 24-Jun-25
Sell* 14,465 28.75p Ordinary
 08:10:26 - 24-Jun-25
Sell* 736 28.75p Ordinary
 08:09:42 - 24-Jun-25
Sell* 5,539 28.75p Ordinary
 08:08:51 - 24-Jun-25
Sell* 2,892 28.75p Ordinary
 08:08:08 - 24-Jun-25
Sell* 1,721 28.75p Ordinary
 08:05:44 - 24-Jun-25
Sell* 12,373 28.40p Ordinary
 12:12:15 - 20-Jun-25
Unknown* -12,373 28.40p Correction
Negotiated Trade
 12:11:40 - 20-Jun-25
Sell* 12,373 28.40p Negotiated Trade
 12:11:40 - 20-Jun-25
Sell* 10,908 28.40p Ordinary
 13:43:12 - 17-Jun-25
Sell* 12,704 28.40p Ordinary
 11:31:09 - 17-Jun-25
Sell* 2,372 28.40p Ordinary
 11:45:37 - 13-Jun-25
Sell* 1,823 28.40p Ordinary
 10:16:16 - 13-Jun-25
Sell* 20,000 28.40p Ordinary
 16:44:25 - 09-Jun-25
Sell* 3,000 28.40p Ordinary
 15:56:48 - 09-Jun-25
Unknown* 42,525 28.40p Ordinary
 15:56:10 - 09-Jun-25
Unknown* 42,545 28.40p Ordinary
 15:56:10 - 09-Jun-25
Unknown* -42,525 28.40p Ordinary
Correction
 15:56:10 - 09-Jun-25
Unknown* 33,594 28.40p Ordinary
 15:35:00 - 09-Jun-25
Sell* 5,681 28.40p Ordinary
 11:31:43 - 09-Jun-25
Sell* 4,000 28.40p Ordinary
 11:03:25 - 09-Jun-25
Sell* 567 28.40p Ordinary
 08:47:18 - 23-May-25
Sell* 10,370 28.70p Ordinary
 14:17:06 - 14-May-25
Unknown* -10,370 28.70p Ordinary
Correction
 14:17:06 - 14-May-25
Sell* 10,370 28.70p Ordinary
 14:17:06 - 14-May-25
Sell* 10,370 28.40p Ordinary
 14:16:54 - 14-May-25
Buy* 865 29.80p Ordinary
 08:28:42 - 02-May-25
Buy* 1,706 29.80p Ordinary
 08:11:09 - 02-May-25
Sell* 5,586 28.58p Ordinary
 15:05:42 - 15-Apr-25
Unknown* 101,079 28.87p Negotiated Trade
 15:02:53 - 15-Apr-25
Unknown* 70,621 28.58p Negotiated Trade
 14:57:06 - 15-Apr-25
Unknown* 30,458 28.58p Ordinary
 14:04:29 - 15-Apr-25
Unknown* 3,704,710 28.87p Negotiated Trade
 13:55:59 - 15-Apr-25
Sell* 20,216 28.58p Ordinary
 13:44:29 - 15-Apr-25
Sell* 2,200 28.58p Ordinary
 13:42:42 - 15-Apr-25
Unknown* 22,598 28.58p Ordinary
 13:42:20 - 15-Apr-25
Unknown* 24,173 28.58p Ordinary
 13:42:19 - 15-Apr-25
Unknown* 25,803 28.58p Ordinary
 13:41:47 - 15-Apr-25
Unknown* 56,497 28.58p Negotiated Trade
 13:41:23 - 15-Apr-25
Sell* 5,617 28.58p Ordinary
 13:39:17 - 15-Apr-25
Unknown* 130,399 28.58p Negotiated Trade
 13:37:52 - 15-Apr-25
Sell* 8,426 28.58p Ordinary
 13:37:21 - 15-Apr-25
Sell* 2,552 28.58p Ordinary
 13:36:46 - 15-Apr-25
Sell* 5,649 28.58p Ordinary
 13:36:13 - 15-Apr-25
Unknown* 60,000 28.58p Negotiated Trade
 13:33:06 - 15-Apr-25
Sell* 13,966 28.58p Ordinary
 13:32:36 - 15-Apr-25
Sell* 8,379 28.58p Ordinary
 13:31:59 - 15-Apr-25
Unknown* 28,248 28.58p Ordinary
 13:31:24 - 15-Apr-25
Sell* 13,966 28.58p Ordinary
 13:30:58 - 15-Apr-25
Sell* 18,723 28.58p Ordinary
 13:29:55 - 15-Apr-25
Sell* 17,045 28.58p Ordinary
 13:25:00 - 15-Apr-25
Unknown* 40,388 28.58p Ordinary
 13:24:27 - 15-Apr-25
Sell* 20,449 28.58p Ordinary
 11:41:59 - 15-Apr-25
Sell* 6,250 28.58p Ordinary
 11:04:53 - 15-Apr-25
Unknown* 3,125 28.58p Ordinary
 11:04:53 - 15-Apr-25
Unknown* -6,250 28.58p Ordinary
Correction
 11:04:53 - 15-Apr-25
Sell* 20,000 28.58p Ordinary
 10:40:30 - 15-Apr-25
Unknown* 80,097 28.58p Negotiated Trade
 10:39:16 - 15-Apr-25
Sell* 10,475 28.58p Ordinary
 10:35:30 - 15-Apr-25
Unknown* 57,388 28.58p Negotiated Trade
 10:35:04 - 15-Apr-25
Sell* 10,000 28.58p Ordinary
 10:34:47 - 15-Apr-25
Sell* 8,522 28.58p Ordinary
 10:34:44 - 15-Apr-25
Sell* 5,586 28.58p Ordinary
 10:34:39 - 15-Apr-25
Sell* 5,000 28.58p Ordinary
 10:34:37 - 15-Apr-25
Sell* 11,235 28.58p Ordinary
 10:34:33 - 15-Apr-25
Unknown* 33,898 28.58p Ordinary
 10:34:27 - 15-Apr-25
Unknown* 54,644 28.58p Negotiated Trade
 10:34:21 - 15-Apr-25
Unknown* 117,780 28.58p Negotiated Trade
 10:34:07 - 15-Apr-25
Sell* 5,000 28.58p Ordinary
 10:34:01 - 15-Apr-25
Unknown* 150,622 28.58p Negotiated Trade
 10:34:00 - 15-Apr-25
Unknown* 52,572 28.58p Negotiated Trade
 10:33:20 - 15-Apr-25
Sell* 16,082 28.58p Ordinary
 10:18:50 - 15-Apr-25
Sell* 11,531 28.58p Ordinary
 09:50:59 - 15-Apr-25
Unknown* 74,400 28.58p Negotiated Trade
 09:49:39 - 15-Apr-25
Sell* 2,526 28.58p Ordinary
 09:48:05 - 15-Apr-25
Sell* 11,482 28.58p Ordinary
 09:45:59 - 15-Apr-25
Sell* 14,151 28.58p Ordinary
 09:44:00 - 15-Apr-25
Sell* 13,344 28.58p Ordinary
 09:42:22 - 15-Apr-25
Sell* 6,971 28.58p Ordinary
 09:42:10 - 15-Apr-25
Sell* 3,278 28.58p Ordinary
 09:41:32 - 15-Apr-25
Sell* 11,363 28.58p Ordinary
 09:40:49 - 15-Apr-25
Unknown* 63,480 28.58p Negotiated Trade
 09:38:21 - 15-Apr-25
Sell* 13,966 28.58p Ordinary
 09:37:24 - 15-Apr-25
Sell* 4,796 28.58p Ordinary
 09:30:56 - 15-Apr-25
Sell* 6,063 28.58p Ordinary
 09:12:45 - 15-Apr-25
Unknown* 233,769 28.58p Negotiated Trade
 09:08:06 - 15-Apr-25
Sell* 6,788 28.58p Ordinary
 09:05:39 - 15-Apr-25
Sell* 13,151 28.58p Ordinary
 09:04:37 - 15-Apr-25
Unknown* 53,351 28.58p Negotiated Trade
 09:03:41 - 15-Apr-25
Sell* 14,175 28.58p Ordinary
 09:00:25 - 15-Apr-25
Unknown* 53,610 28.58p Negotiated Trade
 08:57:46 - 15-Apr-25
Unknown* 25,834 28.58p Ordinary
 08:54:01 - 15-Apr-25
Sell* 2,793 28.58p Ordinary
 08:47:05 - 15-Apr-25
Unknown* 27,777 28.58p Ordinary
 08:46:26 - 15-Apr-25
Unknown* 36,724 28.58p Ordinary
 08:45:50 - 15-Apr-25
Sell* 20,952 28.58p Ordinary
 08:44:32 - 15-Apr-25
Sell* 21,684 28.58p Ordinary
 08:43:58 - 15-Apr-25
Sell* 12,618 28.58p Ordinary
 08:43:27 - 15-Apr-25
Sell* 2,840 28.58p Ordinary
 08:42:04 - 15-Apr-25
Sell* 8,879 28.58p Ordinary
 08:41:56 - 15-Apr-25
Unknown* 97,540 28.58p Negotiated Trade
 08:41:23 - 15-Apr-25
Sell* 4,804 28.58p Ordinary
 08:40:22 - 15-Apr-25
Unknown* 35,586 28.58p Ordinary
 08:39:57 - 15-Apr-25
Sell* 3,794 28.58p Ordinary
 08:39:56 - 15-Apr-25
Sell* 5,697 28.58p Ordinary
 08:39:22 - 15-Apr-25
Sell* 9,448 28.58p Ordinary
 08:38:09 - 15-Apr-25
Sell* 3,205 28.58p Ordinary
 08:37:30 - 15-Apr-25
Unknown* 63,728 28.58p Negotiated Trade
 08:37:25 - 15-Apr-25
Sell* 16,258 28.58p Ordinary
 08:36:55 - 15-Apr-25
Sell* 5,376 28.58p Ordinary
 08:36:22 - 15-Apr-25
Sell* 5,611 28.58p Ordinary
 08:36:05 - 15-Apr-25
Unknown* 27,331 28.58p Ordinary
 08:33:31 - 15-Apr-25
Sell* 9,624 28.58p Ordinary
 08:31:41 - 15-Apr-25
Unknown* 158,691 28.58p Negotiated Trade
 08:31:32 - 15-Apr-25
Sell* 14,367 28.58p Ordinary
 08:25:56 - 15-Apr-25
Sell* 6,087 28.58p Ordinary
 08:25:46 - 15-Apr-25
Sell* 6,369 28.58p Ordinary
 08:24:54 - 15-Apr-25
Sell* 5,917 28.58p Ordinary
 08:23:52 - 15-Apr-25
Unknown* 111,731 28.58p Negotiated Trade
 08:23:08 - 15-Apr-25
Sell* 13,547 28.58p Ordinary
 08:21:54 - 15-Apr-25
Unknown* 51,574 28.58p Negotiated Trade
 08:21:11 - 15-Apr-25
Sell* 12,739 28.58p Ordinary
 08:20:34 - 15-Apr-25
Sell* 8,426 28.58p Ordinary
 08:20:24 - 15-Apr-25
Unknown* 23,631 28.58p Ordinary
 08:20:19 - 15-Apr-25
Unknown* 49,022 28.58p Negotiated Trade
 08:20:09 - 15-Apr-25
Sell* 2,812 28.58p Ordinary
 08:20:00 - 15-Apr-25
Sell* 2,552 28.58p Ordinary
 08:19:51 - 15-Apr-25
Unknown* 36,605 28.58p Ordinary
 08:19:42 - 15-Apr-25
Unknown* 29,087 28.58p Ordinary
 08:19:32 - 15-Apr-25
Sell* 8,889 28.58p Ordinary
 08:18:57 - 15-Apr-25
Sell* 6,430 28.58p Ordinary
 08:18:19 - 15-Apr-25
Unknown* 30,000 28.58p Ordinary
 08:17:51 - 15-Apr-25
Sell* 7,117 28.58p Ordinary
 08:17:40 - 15-Apr-25
Sell* 3,125 28.58p Ordinary
 08:17:39 - 15-Apr-25
Sell* 18,966 28.58p Ordinary
 08:16:56 - 15-Apr-25
Unknown* 33,333 28.58p Ordinary
 08:16:11 - 15-Apr-25
Unknown* 107,996 28.58p Negotiated Trade
 08:16:01 - 15-Apr-25
Unknown* 31,746 28.58p Ordinary
 08:15:49 - 15-Apr-25
Sell* 2,949 28.58p Ordinary
 08:15:41 - 15-Apr-25
Unknown* 57,458 28.58p Negotiated Trade
 08:14:12 - 15-Apr-25
Unknown* 55,865 28.58p Negotiated Trade
 08:14:00 - 15-Apr-25
Sell* 4,900 28.58p Ordinary
 08:13:44 - 15-Apr-25
Sell* 11,053 28.58p Ordinary
 08:11:21 - 15-Apr-25
Sell* 20,958 28.58p Ordinary
 08:10:26 - 15-Apr-25
Sell* 8,540 28.58p Ordinary
 08:09:38 - 15-Apr-25
Sell* 3,960 28.58p Ordinary
 08:08:43 - 15-Apr-25
Sell* 21,156 28.58p Ordinary
 08:08:21 - 15-Apr-25
FTSE 100 Latest
Value9,023.81
Change10.82