Albion Development VCT (AADV) Share Price

Financial Services Sector


Date Open High Low Close* Volume
12/06/2015 69.00p 69.00p 69.00p 69.00p 0
11/06/2015 69.00p 69.00p 67.00p 69.00p 15424
10/06/2015 69.00p 69.00p 67.00p 69.00p 21000
09/06/2015 69.00p 69.00p 69.00p 69.00p 0
08/06/2015 69.00p 69.00p 69.00p 69.00p 0
05/06/2015 69.00p 69.00p 69.00p 69.00p 0
04/06/2015 69.00p 70.89p 69.00p 69.00p 1
03/06/2015 69.00p 70.89p 69.00p 69.00p 318
02/06/2015 69.00p 70.89p 67.00p 69.00p 11660
01/06/2015 69.00p 70.89p 69.00p 69.00p 191
29/05/2015 69.00p 70.89p 69.00p 69.00p 40
28/05/2015 69.00p 69.00p 69.00p 69.00p 0
27/05/2015 69.00p 69.00p 67.00p 69.00p 2143
26/05/2015 69.00p 69.00p 67.00p 69.00p 5000
22/05/2015 69.00p 69.00p 67.00p 69.00p 7713
21/05/2015 69.00p 69.00p 69.00p 69.00p 0
20/05/2015 69.00p 69.00p 67.00p 69.00p 7475
19/05/2015 69.00p 69.00p 67.00p 69.00p 2000
18/05/2015 69.00p 69.00p 67.00p 69.00p 22371
15/05/2015 69.00p 69.00p 67.00p 69.00p 10715
14/05/2015 69.00p 69.00p 69.00p 69.00p 0
13/05/2015 69.00p 69.00p 69.00p 69.00p 0
12/05/2015 69.00p 69.00p 69.00p 69.00p 0
11/05/2015 69.00p 69.00p 69.00p 69.00p 0
08/05/2015 69.00p 69.00p 67.00p 69.00p 3935
07/05/2015 69.00p 69.00p 69.00p 69.00p 0
06/05/2015 69.00p 69.00p 69.00p 69.00p 0
05/05/2015 69.00p 69.00p 69.00p 69.00p 0
01/05/2015 69.00p 69.00p 67.00p 69.00p 31000
30/04/2015 69.00p 69.00p 69.00p 69.00p 0
29/04/2015 69.00p 70.89p 69.00p 69.00p 2789
28/04/2015 69.00p 69.00p 67.00p 69.00p 1
27/04/2015 69.00p 69.00p 69.00p 69.00p 0
24/04/2015 69.00p 69.00p 69.00p 69.00p 0
23/04/2015 69.00p 70.89p 69.00p 69.00p 8471
22/04/2015 69.00p 69.00p 69.00p 69.00p 0
21/04/2015 69.00p 69.00p 69.00p 69.00p 0
20/04/2015 69.00p 69.00p 69.00p 69.00p 0
17/04/2015 69.00p 69.00p 67.00p 69.00p 17500
16/04/2015 69.00p 69.00p 67.00p 69.00p 6000
15/04/2015 69.00p 69.00p 69.00p 69.00p 0
14/04/2015 69.00p 69.00p 69.00p 69.00p 0
13/04/2015 69.00p 69.00p 69.00p 69.00p 0
10/04/2015 69.00p 69.00p 67.00p 69.00p 16875
09/04/2015 69.00p 69.00p 69.00p 69.00p 0
08/04/2015 69.00p 69.00p 69.00p 69.00p 0
07/04/2015 69.00p 69.00p 67.00p 69.00p 3
02/04/2015 69.00p 69.00p 69.00p 69.00p 0
01/04/2015 69.00p 69.00p 69.00p 69.00p 0
31/03/2015 69.00p 69.00p 67.00p 69.00p 10000
30/03/2015 69.00p 69.00p 69.00p 69.00p 0
27/03/2015 69.00p 70.89p 67.00p 69.00p 25513
26/03/2015 69.00p 69.00p 67.00p 69.00p 3000
25/03/2015 69.00p 69.00p 69.00p 69.00p 0
24/03/2015 69.00p 69.00p 69.00p 69.00p 0
23/03/2015 69.00p 69.00p 69.00p 69.00p 0
20/03/2015 69.00p 69.00p 67.00p 69.00p 16357
19/03/2015 69.00p 69.00p 69.00p 69.00p 0
18/03/2015 69.00p 69.00p 69.00p 69.00p 0
17/03/2015 69.00p 69.00p 67.00p 69.00p 37479
16/03/2015 69.00p 69.00p 69.00p 69.00p 0
13/03/2015 69.00p 69.00p 69.00p 69.00p 0
12/03/2015 69.00p 69.00p 69.00p 69.00p 0
11/03/2015 69.00p 69.00p 69.00p 69.00p 0
10/03/2015 69.00p 69.00p 69.00p 69.00p 0
09/03/2015 69.00p 69.00p 67.00p 69.00p 6254
06/03/2015 69.00p 69.00p 69.00p 69.00p 0
05/03/2015 69.00p 69.00p 69.00p 69.00p 0
04/03/2015 69.00p 69.00p 67.00p 69.00p 10874
03/03/2015 69.00p 69.00p 69.00p 69.00p 0
02/03/2015 69.00p 69.00p 67.00p 69.00p 6293
27/02/2015 69.00p 69.00p 69.00p 69.00p 0
26/02/2015 69.00p 69.00p 69.00p 69.00p 0
25/02/2015 69.00p 69.00p 69.00p 69.00p 0
24/02/2015 70.00p 70.00p 68.00p 69.00p 4500
23/02/2015 70.00p 70.00p 70.00p 70.00p 0
20/02/2015 70.00p 70.00p 70.00p 70.00p 0
19/02/2015 70.00p 70.00p 70.00p 70.00p 0
18/02/2015 70.00p 70.00p 70.00p 70.00p 0
17/02/2015 70.00p 70.00p 70.00p 70.00p 0
16/02/2015 70.00p 70.00p 68.00p 70.00p 4000
13/02/2015 70.00p 70.00p 70.00p 70.00p 0
12/02/2015 70.00p 70.00p 68.00p 70.00p 2000
11/02/2015 70.00p 70.00p 68.00p 70.00p 3844
10/02/2015 70.00p 70.00p 68.00p 70.00p 53575
09/02/2015 70.00p 70.00p 70.00p 70.00p 0
06/02/2015 70.00p 70.00p 70.00p 70.00p 0
05/02/2015 70.00p 70.00p 70.00p 70.00p 0
04/02/2015 70.00p 70.00p 70.00p 70.00p 0
03/02/2015 70.00p 70.00p 70.00p 70.00p 0
02/02/2015 70.00p 70.00p 70.00p 70.00p 0
30/01/2015 70.00p 70.00p 70.00p 70.00p 0
29/01/2015 70.00p 70.89p 68.00p 70.00p 10100
28/01/2015 70.00p 70.00p 70.00p 70.00p 0
27/01/2015 70.00p 70.00p 70.00p 70.00p 0
26/01/2015 70.00p 70.00p 70.00p 70.00p 0
23/01/2015 70.00p 70.00p 70.00p 70.00p 0
22/01/2015 70.00p 70.00p 70.00p 70.00p 0
21/01/2015 70.00p 70.00p 68.00p 70.00p 42000
20/01/2015 70.00p 70.00p 70.00p 70.00p 0
19/01/2015 70.00p 70.00p 70.00p 70.00p 0
16/01/2015 70.00p 70.00p 70.00p 70.00p 0
15/01/2015 70.00p 70.00p 70.00p 70.00p 0
14/01/2015 70.00p 70.00p 70.00p 70.00p 0
13/01/2015 70.00p 70.00p 68.00p 70.00p 5357
12/01/2015 70.00p 70.00p 70.00p 70.00p 0
09/01/2015 70.00p 70.00p 70.00p 70.00p 0
08/01/2015 70.00p 70.00p 70.00p 70.00p 0
07/01/2015 70.00p 70.00p 70.00p 70.00p 0
06/01/2015 70.00p 70.00p 70.00p 70.00p 0
05/01/2015 70.00p 70.00p 70.00p 70.00p 0
02/01/2015 70.00p 70.89p 70.00p 70.00p 20
31/12/2014 70.00p 70.00p 70.00p 70.00p 0
30/12/2014 70.00p 70.00p 70.00p 70.00p 0
29/12/2014 70.00p 70.00p 70.00p 70.00p 0
24/12/2014 70.00p 70.00p 70.00p 70.00p 0
23/12/2014 70.00p 70.00p 69.00p 70.00p 20000
22/12/2014 70.00p 70.00p 69.70p 70.00p 54000
19/12/2014 70.00p 70.00p 70.00p 70.00p 0
18/12/2014 70.00p 70.00p 70.00p 70.00p 0
17/12/2014 70.00p 70.00p 70.00p 70.00p 0
16/12/2014 70.00p 70.00p 70.00p 70.00p 0
15/12/2014 70.00p 70.00p 70.00p 70.00p 0
12/12/2014 70.00p 70.00p 70.00p 70.00p 0
11/12/2014 70.00p 70.00p 70.00p 70.00p 0
10/12/2014 70.00p 70.00p 70.00p 70.00p 0
09/12/2014 70.00p 70.00p 70.00p 70.00p 0
08/12/2014 70.00p 70.00p 70.00p 70.00p 0
05/12/2014 70.00p 70.00p 70.00p 70.00p 0
04/12/2014 70.00p 70.00p 70.00p 70.00p 0
03/12/2014 70.00p 70.00p 70.00p 70.00p 0
02/12/2014 70.00p 70.00p 70.00p 70.00p 0
01/12/2014 70.00p 70.00p 70.00p 70.00p 0
28/11/2014 70.00p 70.00p 70.00p 70.00p 0
27/11/2014 70.00p 70.00p 70.00p 70.00p 0
26/11/2014 70.00p 70.00p 69.00p 70.00p 20000
25/11/2014 70.00p 70.00p 69.00p 70.00p 6553
24/11/2014 70.00p 70.00p 70.00p 70.00p 0
21/11/2014 70.00p 70.00p 69.00p 70.00p 4000
20/11/2014 70.00p 70.00p 69.00p 70.00p 18214
19/11/2014 70.00p 70.00p 70.00p 70.00p 0
18/11/2014 70.00p 70.00p 70.00p 70.00p 0
17/11/2014 70.00p 70.00p 70.00p 70.00p 0
14/11/2014 70.00p 70.00p 70.00p 70.00p 0
13/11/2014 70.00p 70.00p 70.00p 70.00p 0
12/11/2014 70.00p 70.00p 70.00p 70.00p 0
11/11/2014 70.00p 70.00p 70.00p 70.00p 0
10/11/2014 70.00p 70.00p 70.00p 70.00p 0
07/11/2014 70.00p 70.00p 70.00p 70.00p 0
06/11/2014 70.00p 70.00p 70.00p 70.00p 0
05/11/2014 70.00p 70.00p 70.00p 70.00p 0
04/11/2014 70.00p 70.00p 70.00p 70.00p 0
03/11/2014 70.00p 70.00p 70.00p 70.00p 0
31/10/2014 70.00p 70.00p 70.00p 70.00p 0
30/10/2014 70.00p 70.00p 69.00p 70.00p 4678
29/10/2014 70.00p 70.00p 70.00p 70.00p 0
28/10/2014 70.00p 70.00p 70.00p 70.00p 0
27/10/2014 70.00p 70.00p 70.00p 70.00p 0
24/10/2014 70.00p 70.00p 70.00p 70.00p 0
23/10/2014 70.00p 70.00p 70.00p 70.00p 0
22/10/2014 70.00p 70.00p 70.00p 70.00p 0
21/10/2014 70.00p 70.00p 69.00p 70.00p 21430
20/10/2014 70.00p 70.00p 70.00p 70.00p 0
17/10/2014 70.00p 70.00p 70.00p 70.00p 0
16/10/2014 70.00p 70.00p 69.00p 70.00p 13715
15/10/2014 70.00p 70.00p 70.00p 70.00p 0
14/10/2014 70.00p 70.00p 70.00p 70.00p 0
13/10/2014 70.00p 70.00p 70.00p 70.00p 0
10/10/2014 70.00p 70.00p 70.00p 70.00p 0
09/10/2014 70.00p 70.00p 69.00p 70.00p 18900
08/10/2014 70.00p 70.00p 70.00p 70.00p 0
07/10/2014 70.00p 70.00p 70.00p 70.00p 0
06/10/2014 70.00p 70.00p 70.00p 70.00p 0
03/10/2014 70.00p 70.00p 70.00p 70.00p 0
02/10/2014 70.00p 70.89p 69.00p 70.00p 5751
01/10/2014 70.00p 70.89p 69.00p 70.00p 10185
30/09/2014 70.00p 70.00p 70.00p 70.00p 0
29/09/2014 70.00p 70.00p 70.00p 70.00p 0
26/09/2014 70.00p 70.00p 70.00p 70.00p 0
25/09/2014 70.00p 70.00p 70.00p 70.00p 0
24/09/2014 70.00p 70.00p 70.00p 70.00p 0
23/09/2014 70.00p 70.00p 70.00p 70.00p 0
22/09/2014 70.00p 70.00p 70.00p 70.00p 0
19/09/2014 70.00p 70.00p 70.00p 70.00p 0
18/09/2014 70.00p 70.00p 69.00p 70.00p 5357
17/09/2014 70.00p 70.00p 70.00p 70.00p 0
16/09/2014 70.00p 70.00p 70.00p 70.00p 0
15/09/2014 70.00p 70.00p 70.00p 70.00p 0
12/09/2014 70.00p 70.00p 70.00p 70.00p 0
11/09/2014 70.00p 70.00p 70.00p 70.00p 0
10/09/2014 70.00p 70.00p 70.00p 70.00p 0
09/09/2014 70.00p 70.00p 70.00p 70.00p 0
08/09/2014 70.00p 70.00p 70.00p 70.00p 0
05/09/2014 70.00p 70.00p 69.00p 70.00p 15000
04/09/2014 70.00p 70.00p 70.00p 70.00p 0
03/09/2014 70.00p 70.00p 69.00p 70.00p 1378
02/09/2014 70.00p 70.00p 70.00p 70.00p 0
01/09/2014 70.00p 70.00p 70.00p 70.00p 0
29/08/2014 70.00p 70.00p 70.00p 70.00p 0
28/08/2014 70.00p 70.00p 69.69p 70.00p 32000

*Close Price adjusted for both dividends and splits