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
26/04/2023 89.50p 89.50p 89.50p 89.50p 0
25/04/2023 89.50p 89.50p 89.50p 89.50p 0
24/04/2023 89.50p 89.50p 89.50p 89.50p 0
21/04/2023 89.50p 89.50p 89.50p 89.50p 0
20/04/2023 89.50p 89.50p 89.50p 89.50p 0
19/04/2023 89.50p 89.50p 88.71p 89.50p 479238
18/04/2023 89.50p 89.50p 89.50p 89.50p 0
17/04/2023 89.50p 89.50p 89.50p 89.50p 0
14/04/2023 89.50p 89.50p 89.50p 89.50p 0
13/04/2023 89.50p 91.00p 88.00p 89.50p 2446
12/04/2023 89.50p 89.50p 89.50p 89.50p 0
11/04/2023 89.50p 89.50p 87.50p 89.50p 1000
06/04/2023 89.50p 89.50p 89.50p 89.50p 0
05/04/2023 89.50p 89.50p 89.50p 89.50p 0
04/04/2023 89.50p 89.50p 88.00p 89.50p 13175
03/04/2023 89.50p 89.50p 89.50p 89.50p 0
31/03/2023 89.50p 89.50p 89.50p 89.50p 0
30/03/2023 89.50p 89.50p 89.50p 89.50p 0
29/03/2023 89.50p 89.50p 89.50p 89.50p 0
28/03/2023 89.50p 91.00p 89.50p 89.50p 2197
27/03/2023 89.50p 89.50p 89.50p 89.50p 0
24/03/2023 89.50p 89.50p 89.50p 89.50p 0
23/03/2023 89.50p 89.50p 89.50p 89.50p 0
22/03/2023 89.50p 89.50p 89.50p 89.50p 0
21/03/2023 89.50p 89.50p 89.50p 89.50p 0
20/03/2023 89.50p 89.50p 89.50p 89.50p 0
17/03/2023 89.50p 89.50p 89.50p 89.50p 0
16/03/2023 89.50p 89.50p 89.50p 89.50p 0
15/03/2023 89.50p 89.50p 89.50p 89.50p 0
14/03/2023 89.50p 89.50p 89.50p 89.50p 0
13/03/2023 89.50p 89.50p 89.50p 89.50p 0
10/03/2023 89.50p 89.50p 88.00p 89.50p 6936
09/03/2023 89.50p 89.50p 88.00p 89.50p 10405
08/03/2023 89.50p 89.50p 89.50p 89.50p 0
07/03/2023 89.50p 89.50p 88.00p 89.50p 6858
06/03/2023 89.50p 89.50p 88.00p 89.50p 10715
03/03/2023 84.50p 84.50p 84.50p 84.50p 0
02/03/2023 84.50p 84.50p 84.50p 84.50p 0
01/03/2023 84.50p 84.50p 83.00p 84.50p 5000
28/02/2023 84.50p 84.50p 83.00p 84.50p 2652
27/02/2023 84.50p 84.50p 83.00p 84.50p 2702
24/02/2023 84.50p 84.50p 83.00p 84.50p 2049
23/02/2023 86.50p 86.50p 83.00p 84.50p 1
22/02/2023 86.50p 86.50p 86.50p 86.50p 0
21/02/2023 86.50p 86.50p 86.50p 86.50p 0
20/02/2023 86.50p 88.00p 85.00p 86.50p 9
17/02/2023 86.50p 86.50p 86.50p 86.50p 0
16/02/2023 86.50p 86.50p 86.50p 86.50p 0
15/02/2023 86.50p 86.50p 86.50p 86.50p 0
14/02/2023 86.50p 86.50p 86.50p 86.50p 0
13/02/2023 86.50p 86.50p 86.50p 86.50p 0
10/02/2023 86.50p 86.50p 86.50p 86.50p 0
09/02/2023 86.50p 86.50p 86.50p 86.50p 0
08/02/2023 86.50p 86.50p 86.50p 86.50p 0
07/02/2023 86.50p 86.50p 86.50p 86.50p 0
06/02/2023 86.50p 86.50p 86.50p 86.50p 0
03/02/2023 86.50p 88.00p 86.50p 86.50p 58
02/02/2023 86.50p 87.50p 86.50p 86.50p 101
01/02/2023 86.50p 86.50p 86.50p 86.50p 0
31/01/2023 86.50p 86.50p 83.00p 86.50p 12437
30/01/2023 86.50p 86.50p 86.50p 86.50p 0
27/01/2023 86.50p 86.50p 86.50p 86.50p 0
26/01/2023 87.00p 87.00p 83.00p 86.50p 25000
25/01/2023 87.00p 87.00p 87.00p 87.00p 0
24/01/2023 87.00p 87.00p 84.50p 87.00p 2968
23/01/2023 87.00p 87.00p 87.00p 87.00p 0
20/01/2023 87.00p 87.00p 84.50p 87.00p 2000
19/01/2023 87.00p 87.00p 87.00p 87.00p 0
18/01/2023 87.00p 87.00p 87.00p 87.00p 0
17/01/2023 87.00p 87.00p 85.50p 87.00p 9
16/01/2023 87.00p 87.00p 84.50p 87.00p 1505
13/01/2023 87.00p 87.00p 87.00p 87.00p 0
12/01/2023 87.00p 87.00p 87.00p 87.00p 0
11/01/2023 87.00p 87.00p 84.50p 87.00p 1672
10/01/2023 87.00p 87.00p 84.50p 87.00p 4120
09/01/2023 87.00p 87.00p 84.50p 87.00p 8045
06/01/2023 87.00p 87.00p 87.00p 87.00p 0
05/01/2023 87.00p 87.00p 87.00p 87.00p 0
04/01/2023 87.00p 87.00p 87.00p 87.00p 0
03/01/2023 87.00p 87.00p 87.00p 87.00p 0
30/12/2022 87.00p 87.00p 87.00p 87.00p 0
29/12/2022 87.00p 87.00p 87.00p 87.00p 0
28/12/2022 87.00p 87.00p 87.00p 87.00p 0
23/12/2022 87.00p 87.00p 87.00p 87.00p 0
22/12/2022 87.00p 87.00p 87.00p 87.00p 0
21/12/2022 87.00p 87.00p 87.00p 87.00p 0
20/12/2022 87.00p 87.00p 87.00p 87.00p 0
19/12/2022 87.00p 87.00p 86.25p 87.00p 226581
16/12/2022 87.00p 87.00p 87.00p 87.00p 0
15/12/2022 87.00p 87.00p 87.00p 87.00p 0
14/12/2022 87.00p 87.00p 85.50p 87.00p 2702
13/12/2022 87.00p 87.00p 87.00p 87.00p 0
12/12/2022 87.00p 87.00p 87.00p 87.00p 0
09/12/2022 87.00p 87.00p 87.00p 87.00p 0
08/12/2022 87.00p 87.00p 87.00p 87.00p 0
07/12/2022 87.00p 87.00p 85.50p 87.00p 8872
06/12/2022 87.00p 87.00p 87.00p 87.00p 0
05/12/2022 87.00p 87.00p 87.00p 87.00p 0
02/12/2022 87.00p 87.00p 87.00p 87.00p 0
01/12/2022 87.00p 88.50p 87.00p 87.00p 1
30/11/2022 87.00p 87.00p 85.50p 87.00p 5464
29/11/2022 87.00p 87.00p 85.50p 87.00p 4471
28/11/2022 87.00p 87.00p 87.00p 87.00p 0
25/11/2022 87.00p 87.00p 87.00p 87.00p 0
24/11/2022 87.00p 87.00p 87.00p 87.00p 0
23/11/2022 87.00p 87.00p 87.00p 87.00p 0
22/11/2022 87.00p 87.00p 87.00p 87.00p 0
21/11/2022 87.00p 87.00p 84.50p 87.00p 9298
18/11/2022 87.00p 87.00p 85.50p 87.00p 143
17/11/2022 87.00p 87.00p 87.00p 87.00p 0
16/11/2022 87.00p 87.00p 87.00p 87.00p 0
15/11/2022 87.00p 87.00p 87.00p 87.00p 0
14/11/2022 87.00p 87.00p 87.00p 87.00p 0
11/11/2022 87.00p 87.00p 87.00p 87.00p 0
10/11/2022 87.00p 87.00p 87.00p 87.00p 0
09/11/2022 87.00p 87.00p 87.00p 87.00p 0
08/11/2022 87.00p 87.00p 87.00p 87.00p 0
07/11/2022 87.00p 87.00p 87.00p 87.00p 0
04/11/2022 87.00p 87.00p 87.00p 87.00p 0
03/11/2022 87.00p 87.00p 85.50p 87.00p 2
02/11/2022 87.00p 87.00p 87.00p 87.00p 0
01/11/2022 87.00p 87.00p 87.00p 87.00p 0
31/10/2022 87.00p 87.00p 87.00p 87.00p 0
28/10/2022 87.00p 87.00p 86.15p 87.00p 66987
27/10/2022 87.00p 88.50p 87.00p 87.00p 10
26/10/2022 87.00p 87.00p 87.00p 87.00p 0
25/10/2022 87.00p 87.00p 87.00p 87.00p 0
24/10/2022 87.00p 87.00p 87.00p 87.00p 0
21/10/2022 87.00p 87.00p 87.00p 87.00p 0
20/10/2022 87.00p 87.00p 87.00p 87.00p 0
19/10/2022 87.00p 87.00p 85.50p 87.00p 1406
18/10/2022 87.00p 88.50p 87.00p 87.00p 133
17/10/2022 87.00p 87.00p 87.00p 87.00p 0
14/10/2022 87.00p 87.00p 87.00p 87.00p 0
13/10/2022 87.00p 87.00p 87.00p 87.00p 0
12/10/2022 87.00p 87.00p 85.50p 87.00p 2812
11/10/2022 87.00p 87.00p 87.00p 87.00p 0
10/10/2022 87.00p 87.00p 87.00p 87.00p 0
07/10/2022 87.00p 87.00p 87.00p 87.00p 0
06/10/2022 87.00p 87.00p 87.00p 87.00p 0
05/10/2022 87.00p 87.00p 85.50p 87.00p 2500
04/10/2022 87.00p 88.50p 87.00p 87.00p 835
03/10/2022 87.00p 87.00p 87.00p 87.00p 0
30/09/2022 87.00p 87.00p 87.00p 87.00p 0
29/09/2022 87.00p 87.00p 86.15p 87.00p 193082
28/09/2022 87.00p 88.50p 87.00p 87.00p 1
27/09/2022 87.00p 87.00p 87.00p 87.00p 0
26/09/2022 87.00p 87.00p 87.00p 87.00p 0
23/09/2022 87.00p 87.00p 87.00p 87.00p 0
22/09/2022 87.00p 87.00p 85.50p 87.00p 4368
21/09/2022 87.00p 88.50p 87.00p 87.00p 5
20/09/2022 87.00p 87.00p 87.00p 87.00p 0
19/09/2022 87.00p 87.00p 87.00p 87.00p 0
16/09/2022 87.00p 87.00p 87.00p 87.00p 0
15/09/2022 87.00p 87.00p 87.00p 87.00p 0
14/09/2022 87.00p 87.00p 87.00p 87.00p 0
13/09/2022 87.00p 87.00p 87.00p 87.00p 0
12/09/2022 87.00p 87.00p 85.50p 87.00p 130
09/09/2022 87.00p 87.00p 87.00p 87.00p 0
08/09/2022 87.00p 89.50p 87.00p 87.00p 0
07/09/2022 89.50p 89.50p 89.50p 89.50p 0
06/09/2022 89.50p 89.50p 89.50p 89.50p 0
05/09/2022 89.50p 89.50p 89.50p 89.50p 0
02/09/2022 89.50p 89.50p 86.00p 89.50p 10715
01/09/2022 89.50p 89.50p 89.50p 89.50p 0
31/08/2022 89.50p 89.50p 89.50p 89.50p 0
30/08/2022 90.00p 90.00p 86.00p 89.50p 7000
29/08/2022 90.50p 90.50p 87.50p 90.00p 5835
26/08/2022 90.50p 90.50p 87.50p 90.00p 5835
25/08/2022 90.50p 90.50p 90.50p 90.50p 0
24/08/2022 90.50p 90.50p 90.50p 90.50p 0
23/08/2022 90.50p 90.50p 90.50p 90.50p 0
22/08/2022 90.50p 90.50p 88.00p 90.50p 5000
19/08/2022 90.50p 90.50p 90.50p 90.50p 0
18/08/2022 90.50p 90.50p 89.00p 90.50p 1187
17/08/2022 90.50p 90.50p 90.50p 90.50p 0
16/08/2022 90.50p 90.50p 90.50p 90.50p 0
15/08/2022 90.50p 90.50p 90.50p 90.50p 0
12/08/2022 90.50p 90.50p 90.50p 90.50p 0
11/08/2022 90.50p 90.50p 90.50p 90.50p 0
10/08/2022 90.50p 90.50p 90.50p 90.50p 0
09/08/2022 90.50p 90.50p 90.50p 90.50p 0
08/08/2022 90.50p 90.50p 90.50p 90.50p 0
05/08/2022 90.50p 90.50p 90.50p 90.50p 0
04/08/2022 90.50p 90.50p 90.50p 90.50p 0
03/08/2022 90.50p 90.50p 90.50p 90.50p 0
02/08/2022 90.50p 90.50p 88.00p 90.50p 13672
01/08/2022 90.50p 90.50p 90.50p 90.50p 0
29/07/2022 90.50p 90.50p 88.00p 90.50p 3378
28/07/2022 90.50p 90.50p 88.00p 90.50p 11847
27/07/2022 90.50p 90.50p 90.50p 90.50p 0
26/07/2022 90.50p 90.50p 90.50p 90.50p 0
25/07/2022 90.50p 90.50p 90.50p 90.50p 0
22/07/2022 90.50p 90.50p 90.50p 90.50p 0
21/07/2022 90.50p 90.50p 90.50p 90.50p 0
20/07/2022 90.50p 92.00p 89.00p 90.50p 1355
19/07/2022 90.50p 90.50p 90.50p 90.50p 0
18/07/2022 90.50p 90.50p 90.50p 90.50p 0
15/07/2022 90.50p 90.50p 90.50p 90.50p 0
14/07/2022 90.50p 90.50p 90.50p 90.50p 0

*Close Price adjusted for both dividends and splits