Albion Development VCT (AADV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Development VCT

Date Open High Low Close* Volume
11/04/2012 61.00p 61.50p 61.00p 61.00p 0
10/04/2012 61.50p 61.50p 61.00p 61.00p 25000
05/04/2012 61.50p 61.50p 61.00p 61.50p 10000
04/04/2012 61.50p 61.50p 61.00p 61.50p 5000
03/04/2012 61.50p 61.50p 61.00p 61.50p 10715
02/04/2012 61.50p 61.50p 61.00p 61.50p 33722
30/03/2012 61.50p 62.00p 61.00p 61.50p 0
29/03/2012 61.50p 62.00p 61.00p 61.50p 45622
28/03/2012 61.50p 61.50p 61.00p 61.50p 4821
27/03/2012 61.50p 62.00p 61.50p 61.50p 0
26/03/2012 61.50p 62.00p 61.50p 61.50p 500
23/03/2012 61.50p 61.50p 61.00p 61.50p 0
22/03/2012 61.50p 61.50p 61.00p 61.50p 0
21/03/2012 61.50p 61.50p 61.00p 61.50p 6000
20/03/2012 61.50p 61.50p 61.00p 61.50p 10715
19/03/2012 61.50p 61.50p 61.50p 61.50p 0
16/03/2012 60.50p 62.00p 60.50p 61.50p 0
15/03/2012 60.50p 62.00p 60.50p 60.50p 0
14/03/2012 60.50p 62.00p 60.50p 60.50p 0
13/03/2012 60.50p 62.00p 60.50p 60.50p 0
12/03/2012 60.50p 62.00p 60.50p 60.50p 0
09/03/2012 60.50p 62.00p 60.50p 60.50p 0
08/03/2012 60.50p 62.00p 60.50p 60.50p 0
07/03/2012 60.50p 62.00p 60.50p 60.50p 0
06/03/2012 60.50p 62.00p 60.50p 60.50p 0
05/03/2012 60.50p 62.00p 60.50p 60.50p 7000
02/03/2012 60.50p 60.50p 59.00p 60.50p 0
01/03/2012 60.50p 60.50p 59.00p 60.50p 1891
29/02/2012 60.50p 61.50p 60.00p 60.50p 0
28/02/2012 61.50p 61.50p 60.00p 60.50p 12929
27/02/2012 61.50p 62.50p 60.00p 61.50p 0
24/02/2012 61.50p 62.50p 60.00p 61.50p 0
23/02/2012 61.50p 62.50p 60.00p 61.50p 0
22/02/2012 61.50p 62.50p 60.00p 61.50p 0
21/02/2012 62.50p 62.50p 60.00p 61.50p 7500
20/02/2012 62.50p 62.50p 61.00p 62.50p 0
17/02/2012 62.50p 62.50p 61.00p 62.50p 28930
16/02/2012 62.50p 62.50p 60.00p 62.50p 0
15/02/2012 62.50p 62.50p 60.00p 62.50p 0
14/02/2012 62.50p 62.50p 60.00p 62.50p 0
13/02/2012 62.50p 62.50p 60.00p 62.50p 8572
10/02/2012 62.50p 62.50p 60.00p 62.50p 0
09/02/2012 62.50p 62.50p 60.00p 62.50p 0
08/02/2012 62.50p 62.50p 60.00p 62.50p 25000
07/02/2012 62.50p 62.50p 61.00p 62.50p 0
06/02/2012 62.50p 62.50p 61.00p 62.50p 1873
03/02/2012 62.50p 62.50p 60.00p 62.50p 0
02/02/2012 62.50p 62.50p 60.00p 62.50p 0
01/02/2012 62.50p 62.50p 60.00p 62.50p 0
31/01/2012 62.50p 62.50p 60.00p 62.50p 0
30/01/2012 62.50p 62.50p 60.00p 62.50p 0
27/01/2012 62.50p 62.50p 60.00p 62.50p 0
26/01/2012 62.50p 62.50p 60.00p 62.50p 0
25/01/2012 62.50p 62.50p 60.00p 62.50p 16000
24/01/2012 62.50p 63.50p 62.00p 62.50p 0
23/01/2012 62.50p 63.50p 62.00p 62.50p 0
20/01/2012 62.50p 63.50p 62.00p 62.50p 0
19/01/2012 62.50p 63.50p 62.00p 62.50p 0
18/01/2012 62.50p 63.50p 62.00p 62.50p 0
17/01/2012 62.50p 63.50p 62.00p 62.50p 0
16/01/2012 62.50p 63.50p 62.00p 62.50p 0
13/01/2012 62.50p 63.50p 62.00p 62.50p 0
12/01/2012 62.50p 63.50p 62.00p 62.50p 0
11/01/2012 63.50p 63.50p 62.00p 62.50p 0
10/01/2012 63.50p 63.50p 62.00p 63.50p 0
09/01/2012 63.50p 63.50p 62.00p 63.50p 0
06/01/2012 63.50p 63.50p 62.00p 63.50p 0
05/01/2012 63.50p 63.50p 62.00p 63.50p 0
04/01/2012 63.50p 63.50p 62.00p 63.50p 0
03/01/2012 63.50p 63.50p 62.00p 63.50p 0
30/12/2011 63.50p 63.50p 62.00p 63.50p 0
29/12/2011 63.50p 63.50p 62.00p 63.50p 0
28/12/2011 63.50p 63.50p 62.00p 63.50p 0
23/12/2011 63.50p 63.50p 62.00p 63.50p 0
22/12/2011 63.50p 63.50p 62.00p 63.50p 0
21/12/2011 63.50p 63.50p 62.00p 63.50p 0
20/12/2011 63.50p 63.50p 62.00p 63.50p 0
19/12/2011 63.50p 63.50p 62.00p 63.50p 82504
16/12/2011 63.50p 63.50p 62.00p 63.50p 0
15/12/2011 63.50p 63.50p 62.00p 63.50p 0
14/12/2011 63.50p 63.50p 62.00p 63.50p 0
13/12/2011 63.50p 63.50p 62.00p 63.50p 0
12/12/2011 63.50p 63.50p 62.00p 63.50p 0
09/12/2011 63.50p 63.50p 62.00p 63.50p 0
08/12/2011 63.50p 63.50p 62.00p 63.50p 0
07/12/2011 63.50p 63.50p 62.00p 63.50p 0
06/12/2011 63.50p 63.50p 62.00p 63.50p 10000
05/12/2011 63.50p 63.50p 62.00p 63.50p 0
02/12/2011 63.50p 63.50p 62.00p 63.50p 0
01/12/2011 63.50p 63.50p 62.00p 63.50p 750
30/11/2011 63.50p 63.50p 62.00p 63.50p 0
29/11/2011 63.50p 63.50p 62.00p 63.50p 0
28/11/2011 63.50p 63.50p 62.00p 63.50p 0
25/11/2011 63.50p 63.50p 62.00p 63.50p 0
24/11/2011 63.50p 63.50p 62.00p 63.50p 0
23/11/2011 63.50p 63.50p 62.00p 63.50p 10715
22/11/2011 63.50p 63.50p 62.00p 63.50p 10715
21/11/2011 63.50p 63.50p 63.00p 63.50p 0
18/11/2011 63.50p 63.50p 63.00p 63.50p 0
17/11/2011 63.50p 63.50p 63.00p 63.50p 0
16/11/2011 63.50p 63.50p 63.00p 63.50p 0
15/11/2011 63.50p 63.50p 63.00p 63.50p 0
14/11/2011 63.50p 63.50p 63.00p 63.50p 27000
11/11/2011 63.50p 63.50p 63.00p 63.50p 0
10/11/2011 63.50p 63.50p 63.00p 63.50p 0
09/11/2011 63.50p 63.50p 63.00p 63.50p 0
08/11/2011 63.50p 63.50p 63.00p 63.50p 0
07/11/2011 63.50p 63.50p 63.00p 63.50p 0
04/11/2011 63.50p 63.50p 63.00p 63.50p 0
03/11/2011 63.50p 63.50p 63.00p 63.50p 0
02/11/2011 63.50p 63.50p 63.00p 63.50p 0
01/11/2011 63.50p 63.50p 63.00p 63.50p 0
31/10/2011 63.50p 63.50p 63.00p 63.50p 0
28/10/2011 63.50p 63.50p 63.00p 63.50p 0
27/10/2011 63.50p 63.50p 63.00p 63.50p 0
26/10/2011 63.50p 63.50p 63.00p 63.50p 0
25/10/2011 63.50p 63.50p 63.00p 63.50p 0
24/10/2011 63.50p 63.50p 63.00p 63.50p 0
21/10/2011 63.50p 63.50p 63.00p 63.50p 0
20/10/2011 63.50p 63.50p 63.00p 63.50p 0
19/10/2011 63.50p 63.50p 63.00p 63.50p 0
18/10/2011 63.50p 63.50p 63.00p 63.50p 0
17/10/2011 63.50p 63.50p 63.00p 63.50p 0
14/10/2011 63.50p 63.50p 63.00p 63.50p 0
13/10/2011 63.50p 63.50p 63.00p 63.50p 0
12/10/2011 63.50p 63.50p 63.00p 63.50p 0
11/10/2011 63.50p 63.50p 63.00p 63.50p 0
10/10/2011 63.50p 63.50p 63.00p 63.50p 0
07/10/2011 63.50p 63.50p 63.00p 63.50p 0
06/10/2011 63.50p 63.50p 63.00p 63.50p 0
05/10/2011 63.50p 63.50p 63.00p 63.50p 0
04/10/2011 63.50p 63.50p 63.00p 63.50p 0
03/10/2011 63.50p 63.50p 63.00p 63.50p 0
30/09/2011 63.50p 63.50p 63.00p 63.50p 0
29/09/2011 63.50p 63.50p 63.00p 63.50p 0
28/09/2011 63.50p 63.50p 63.00p 63.50p 0
27/09/2011 63.50p 63.50p 63.00p 63.50p 0
26/09/2011 63.50p 63.50p 63.00p 63.50p 0
23/09/2011 63.50p 63.50p 63.00p 63.50p 0
22/09/2011 63.50p 63.50p 63.00p 63.50p 0
21/09/2011 63.50p 63.50p 63.00p 63.50p 48000
20/09/2011 63.50p 63.50p 63.50p 63.50p 0
19/09/2011 63.50p 63.50p 63.50p 63.50p 0
16/09/2011 63.50p 63.50p 63.50p 63.50p 0
15/09/2011 63.50p 63.50p 63.50p 63.50p 0
14/09/2011 63.50p 63.50p 63.50p 63.50p 62700
13/09/2011 63.50p 65.00p 63.50p 63.50p 0
12/09/2011 63.50p 65.00p 63.50p 63.50p 0
09/09/2011 63.50p 65.00p 63.50p 63.50p 0
08/09/2011 63.50p 65.00p 63.50p 63.50p 0
07/09/2011 63.50p 65.00p 63.50p 63.50p 0
06/09/2011 63.50p 65.00p 63.50p 63.50p 0
05/09/2011 63.50p 65.00p 63.50p 63.50p 0
02/09/2011 63.50p 65.00p 63.50p 63.50p 0
01/09/2011 63.50p 65.00p 63.50p 63.50p 0
31/08/2011 63.50p 65.00p 63.50p 63.50p 3075
30/08/2011 65.50p 65.50p 64.00p 65.50p 0
26/08/2011 65.50p 65.50p 64.00p 65.50p 0
25/08/2011 65.50p 65.50p 64.00p 65.50p 0
24/08/2011 65.50p 65.50p 64.00p 65.50p 9643
23/08/2011 65.50p 65.50p 64.00p 65.50p 0
22/08/2011 65.50p 65.50p 64.00p 65.50p 0
19/08/2011 65.50p 65.50p 64.00p 65.50p 0
18/08/2011 65.50p 65.50p 64.00p 65.50p 0
17/08/2011 65.50p 65.50p 64.00p 65.50p 29466
16/08/2011 65.50p 65.50p 65.50p 65.50p 0
15/08/2011 65.50p 65.50p 65.50p 65.50p 0
12/08/2011 65.50p 65.50p 65.50p 65.50p 0
11/08/2011 65.50p 65.50p 65.50p 65.50p 0
10/08/2011 65.50p 65.50p 65.50p 65.50p 0
09/08/2011 65.50p 65.50p 65.50p 65.50p 0
08/08/2011 65.50p 65.50p 65.50p 65.50p 0
05/08/2011 65.50p 65.50p 65.50p 65.50p 0
04/08/2011 65.50p 65.50p 65.50p 65.50p 0
03/08/2011 65.50p 65.50p 65.50p 65.50p 0
02/08/2011 65.50p 65.50p 65.50p 65.50p 0
01/08/2011 65.50p 65.50p 65.50p 65.50p 0
29/07/2011 65.50p 65.50p 64.00p 65.50p 0
28/07/2011 65.50p 65.50p 64.00p 65.50p 29466
27/07/2011 65.50p 65.50p 65.50p 65.50p 0
26/07/2011 65.50p 65.50p 65.50p 65.50p 0
25/07/2011 65.50p 65.50p 65.50p 65.50p 0
22/07/2011 65.50p 65.50p 65.50p 65.50p 0
21/07/2011 65.50p 65.50p 65.50p 65.50p 0
20/07/2011 65.50p 65.50p 65.50p 65.50p 0
19/07/2011 65.50p 65.50p 65.50p 65.50p 0
18/07/2011 65.50p 65.50p 65.50p 65.50p 0
15/07/2011 65.50p 65.50p 65.50p 65.50p 0
14/07/2011 65.50p 65.50p 64.00p 65.50p 0
13/07/2011 65.50p 65.50p 64.00p 65.50p 23573
12/07/2011 65.50p 65.50p 65.50p 65.50p 0
11/07/2011 65.50p 65.50p 65.50p 65.50p 0
08/07/2011 65.50p 65.50p 65.50p 65.50p 0
07/07/2011 65.50p 65.50p 64.00p 65.50p 0
06/07/2011 65.50p 65.50p 64.00p 65.50p 0
05/07/2011 65.50p 65.50p 64.00p 65.50p 0
04/07/2011 65.50p 65.50p 64.00p 65.50p 0
01/07/2011 65.50p 65.50p 64.00p 65.50p 0
30/06/2011 65.50p 65.50p 64.00p 65.50p 11250
29/06/2011 65.50p 65.50p 64.00p 65.50p 0

*Close Price adjusted for both dividends and splits