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
13/07/2022 90.50p 90.50p 90.50p 90.50p 0
12/07/2022 90.50p 90.50p 90.50p 90.50p 0
11/07/2022 90.50p 90.50p 90.50p 90.50p 0
08/07/2022 90.50p 90.50p 90.50p 90.50p 0
07/07/2022 90.50p 90.50p 90.50p 90.50p 0
06/07/2022 90.50p 90.50p 90.50p 90.50p 0
05/07/2022 90.50p 90.50p 90.50p 90.50p 0
04/07/2022 90.50p 90.50p 90.50p 90.50p 0
01/07/2022 90.50p 90.50p 90.50p 90.50p 0
30/06/2022 90.50p 90.50p 90.50p 90.50p 0
29/06/2022 90.50p 90.50p 89.54p 90.50p 134988
28/06/2022 90.50p 90.50p 90.50p 90.50p 0
27/06/2022 90.50p 90.50p 89.00p 90.50p 77
24/06/2022 90.50p 90.50p 90.50p 90.50p 0
23/06/2022 90.50p 90.50p 90.50p 90.50p 0
22/06/2022 90.50p 90.50p 90.50p 90.50p 0
21/06/2022 90.50p 90.50p 90.50p 90.50p 0
20/06/2022 90.50p 90.50p 90.50p 90.50p 0
17/06/2022 90.50p 90.50p 90.50p 90.50p 0
16/06/2022 90.50p 90.75p 89.00p 90.50p 3418
15/06/2022 90.50p 90.50p 90.50p 90.50p 0
14/06/2022 90.50p 90.50p 89.00p 90.50p 10890
13/06/2022 90.50p 90.50p 90.50p 90.50p 0
10/06/2022 90.50p 90.50p 89.00p 90.50p 3160
09/06/2022 90.50p 90.50p 90.50p 90.50p 0
08/06/2022 90.50p 90.50p 89.00p 90.50p 3551
07/06/2022 90.50p 92.00p 89.00p 90.50p 943
06/06/2022 90.00p 91.00p 89.00p 90.50p 7418
03/06/2022 90.00p 90.00p 90.00p 90.00p 0
02/06/2022 90.00p 90.00p 90.00p 90.00p 0
01/06/2022 90.00p 90.00p 90.00p 90.00p 0
31/05/2022 90.00p 90.00p 90.00p 90.00p 0
30/05/2022 90.00p 90.00p 90.00p 90.00p 0
27/05/2022 90.00p 90.00p 90.00p 90.00p 0
26/05/2022 90.00p 90.00p 88.50p 90.00p 6172
25/05/2022 90.00p 90.00p 90.00p 90.00p 0
24/05/2022 90.00p 90.00p 90.00p 90.00p 0
23/05/2022 90.00p 90.00p 90.00p 90.00p 0
20/05/2022 90.00p 90.04p 89.54p 90.00p 97685
19/05/2022 90.00p 90.00p 90.00p 90.00p 0
18/05/2022 90.00p 90.00p 88.50p 90.00p 10007
17/05/2022 90.00p 90.00p 88.50p 90.00p 2949
16/05/2022 90.00p 90.00p 90.00p 90.00p 0
13/05/2022 90.00p 90.00p 90.00p 90.00p 0
12/05/2022 90.00p 90.00p 90.00p 90.00p 0
11/05/2022 90.00p 90.00p 90.00p 90.00p 0
10/05/2022 88.50p 90.00p 88.50p 90.00p 0
09/05/2022 88.50p 90.00p 88.50p 88.50p 5
06/05/2022 88.50p 88.50p 88.50p 88.50p 0
05/05/2022 88.50p 88.50p 88.50p 88.50p 0
04/05/2022 91.00p 91.00p 89.50p 91.00p 1411
03/05/2022 91.00p 91.00p 91.00p 91.00p 0
02/05/2022 91.00p 91.00p 91.00p 91.00p 0
29/04/2022 91.00p 91.00p 91.00p 91.00p 0
28/04/2022 91.00p 91.00p 91.00p 91.00p 0
27/04/2022 91.00p 91.00p 91.00p 91.00p 0
26/04/2022 91.00p 91.00p 91.00p 91.00p 0
25/04/2022 91.00p 91.00p 91.00p 91.00p 0
22/04/2022 91.00p 91.00p 91.00p 91.00p 0
21/04/2022 91.00p 91.00p 91.00p 91.00p 0
20/04/2022 91.00p 91.00p 91.00p 91.00p 0
19/04/2022 91.00p 92.50p 89.73p 91.00p 10295
18/04/2022 91.00p 92.50p 91.00p 91.00p 10746
15/04/2022 91.00p 92.50p 91.00p 91.00p 10746
14/04/2022 91.00p 92.50p 91.00p 91.00p 10746
13/04/2022 91.00p 91.00p 91.00p 91.00p 0
12/04/2022 91.00p 91.00p 91.00p 91.00p 0
11/04/2022 91.00p 91.00p 91.00p 91.00p 0
08/04/2022 91.00p 91.00p 91.00p 91.00p 0
07/04/2022 91.00p 91.00p 89.73p 91.00p 271514
06/04/2022 91.00p 92.50p 91.00p 91.00p 16000
05/04/2022 91.00p 92.50p 91.00p 92.50p 24000
04/04/2022 91.00p 91.00p 89.50p 91.00p 4261
01/04/2022 91.00p 91.00p 91.00p 91.00p 0
31/03/2022 91.00p 91.00p 89.00p 91.00p 282
30/03/2022 91.00p 91.00p 91.00p 91.00p 0
29/03/2022 91.00p 91.00p 91.00p 91.00p 0
28/03/2022 91.00p 91.00p 91.00p 91.00p 0
25/03/2022 91.00p 92.00p 91.00p 91.00p 1900
24/03/2022 91.00p 91.00p 91.00p 91.00p 0
23/03/2022 91.00p 91.00p 91.00p 91.00p 0
22/03/2022 91.00p 92.00p 91.00p 91.00p 2000
21/03/2022 91.00p 91.00p 91.00p 91.00p 0
18/03/2022 91.00p 91.00p 91.00p 91.00p 0
17/03/2022 91.00p 91.00p 91.00p 91.00p 0
16/03/2022 91.00p 91.00p 91.00p 91.00p 0
15/03/2022 91.00p 91.00p 91.00p 91.00p 0
14/03/2022 91.00p 91.00p 91.00p 91.00p 0
11/03/2022 91.00p 91.00p 91.00p 91.00p 0
10/03/2022 91.00p 91.00p 91.00p 91.00p 0
09/03/2022 91.00p 91.00p 91.00p 91.00p 0
08/03/2022 91.00p 91.00p 91.00p 91.00p 0
07/03/2022 91.00p 91.00p 91.00p 91.00p 0
04/03/2022 91.00p 91.00p 91.00p 91.00p 0
03/03/2022 91.00p 91.50p 91.00p 91.00p 4542
02/03/2022 91.00p 91.00p 91.00p 91.00p 0
01/03/2022 91.00p 91.00p 88.50p 91.00p 11000
28/02/2022 91.00p 91.00p 89.50p 91.00p 2638
25/02/2022 91.00p 91.00p 91.00p 91.00p 0
24/02/2022 91.00p 91.00p 91.00p 91.00p 0
23/02/2022 91.00p 91.00p 91.00p 91.00p 0
22/02/2022 91.00p 91.00p 91.00p 91.00p 0
21/02/2022 91.00p 91.00p 89.50p 91.00p 25993
18/02/2022 91.00p 91.00p 89.50p 91.00p 4542
17/02/2022 91.00p 91.00p 91.00p 91.00p 0
16/02/2022 91.00p 91.00p 89.50p 91.00p 24976
15/02/2022 91.00p 91.00p 89.50p 91.00p 18596
14/02/2022 91.00p 91.00p 89.50p 91.00p 3556
11/02/2022 88.50p 92.50p 88.50p 91.00p 6273
10/02/2022 88.50p 88.50p 88.50p 88.50p 0
09/02/2022 88.50p 88.50p 87.00p 88.50p 14064
08/02/2022 88.50p 88.50p 87.00p 88.50p 27016
07/02/2022 88.50p 88.50p 88.50p 88.50p 0
04/02/2022 88.50p 88.50p 87.00p 88.50p 2574
03/02/2022 88.50p 88.50p 87.00p 88.50p 8949
02/02/2022 88.50p 88.50p 87.00p 88.50p 8185
01/02/2022 88.50p 88.50p 87.00p 88.50p 14587
31/01/2022 88.50p 88.50p 87.00p 88.50p 16055
28/01/2022 88.50p 88.50p 87.00p 88.50p 10000
27/01/2022 88.50p 88.50p 88.50p 88.50p 0
26/01/2022 88.50p 88.50p 88.50p 88.50p 0
25/01/2022 88.50p 88.50p 88.50p 88.50p 0
24/01/2022 88.50p 88.50p 87.00p 88.50p 6660
21/01/2022 88.50p 88.50p 88.50p 88.50p 0
20/01/2022 88.50p 88.50p 88.50p 88.50p 0
19/01/2022 88.50p 88.50p 88.50p 88.50p 0
18/01/2022 88.50p 89.50p 87.00p 88.50p 29670
17/01/2022 88.50p 88.50p 88.50p 88.50p 0
14/01/2022 88.50p 88.50p 88.50p 88.50p 0
13/01/2022 88.50p 88.50p 87.00p 88.50p 3665
12/01/2022 88.50p 88.50p 88.50p 88.50p 0
10/01/2022 88.50p 88.50p 88.50p 88.50p 0
07/01/2022 88.50p 88.50p 88.50p 88.50p 0
06/01/2022 88.50p 88.50p 87.00p 88.50p 12394
05/01/2022 88.50p 88.50p 87.00p 88.50p 180
04/01/2022 88.50p 88.50p 88.50p 88.50p 0
03/01/2022 88.50p 88.50p 88.50p 88.50p 0
31/12/2021 88.50p 88.50p 88.50p 88.50p 0
30/12/2021 88.50p 88.50p 88.50p 88.50p 0
29/12/2021 88.50p 88.50p 87.00p 88.50p 4508
28/12/2021 88.50p 88.50p 88.50p 88.50p 0
27/12/2021 88.50p 88.50p 88.50p 88.50p 0
24/12/2021 88.50p 88.50p 88.50p 88.50p 0
23/12/2021 88.50p 88.50p 88.50p 88.50p 0
22/12/2021 88.50p 88.50p 88.50p 88.50p 0
21/12/2021 88.50p 88.50p 88.50p 88.50p 0
20/12/2021 88.50p 89.75p 88.50p 88.50p 3665
17/12/2021 88.50p 88.50p 88.50p 88.50p 0
16/12/2021 88.50p 88.50p 87.39p 88.50p 39224
15/12/2021 88.50p 88.50p 87.00p 88.50p 5430
14/12/2021 88.50p 88.50p 88.50p 88.50p 0
13/12/2021 88.50p 88.50p 88.50p 88.50p 0
10/12/2021 88.50p 88.50p 88.50p 88.50p 0
09/12/2021 88.50p 88.50p 87.00p 88.50p 14820
08/12/2021 88.50p 88.50p 87.00p 88.50p 10315
07/12/2021 88.50p 88.50p 88.50p 88.50p 0
06/12/2021 88.50p 88.50p 88.50p 88.50p 0
03/12/2021 88.50p 88.50p 87.00p 88.50p 15474
02/12/2021 88.50p 88.50p 88.50p 88.50p 0
01/12/2021 88.50p 88.50p 88.50p 88.50p 282
30/11/2021 88.50p 88.50p 88.50p 88.50p 0
29/11/2021 88.50p 88.50p 88.50p 88.50p 0
26/11/2021 88.50p 88.50p 87.00p 88.50p 2000
25/11/2021 88.50p 88.50p 87.00p 88.50p 11574
24/11/2021 88.50p 88.50p 87.00p 88.50p 3931
23/11/2021 88.50p 88.50p 88.50p 88.50p 0
22/11/2021 88.50p 88.50p 87.00p 88.50p 10000
19/11/2021 88.50p 88.50p 87.00p 88.50p 5020
18/11/2021 88.50p 88.50p 88.50p 88.50p 0
17/11/2021 88.50p 88.50p 87.00p 88.50p 4400
16/11/2021 88.50p 88.50p 87.39p 88.50p 59994
15/11/2021 88.50p 88.50p 88.50p 88.50p 0
12/11/2021 88.50p 88.50p 88.50p 88.50p 0
11/11/2021 88.50p 88.50p 88.50p 88.50p 0
10/11/2021 88.50p 88.50p 88.50p 88.50p 0
09/11/2021 88.50p 88.50p 88.50p 88.50p 0
08/11/2021 86.00p 88.50p 84.50p 88.50p 9662
05/11/2021 86.00p 86.00p 86.00p 86.00p 0
04/11/2021 86.00p 86.00p 86.00p 86.00p 0
03/11/2021 86.00p 86.00p 86.00p 86.00p 0
02/11/2021 86.00p 86.00p 86.00p 86.00p 0
01/11/2021 86.00p 86.00p 84.50p 86.00p 5635
29/10/2021 86.00p 86.00p 86.00p 86.00p 0
28/10/2021 86.00p 86.00p 86.00p 86.00p 0
27/10/2021 86.00p 86.00p 86.00p 86.00p 0
26/10/2021 86.00p 86.00p 84.50p 86.00p 2876
25/10/2021 86.00p 86.00p 86.00p 86.00p 0
22/10/2021 86.00p 86.00p 86.00p 86.00p 0
21/10/2021 86.00p 86.00p 84.50p 86.00p 6585
20/10/2021 86.00p 86.00p 86.00p 86.00p 0
19/10/2021 86.00p 86.00p 84.50p 86.00p 1453
18/10/2021 86.00p 86.00p 84.50p 86.00p 932
15/10/2021 86.00p 86.00p 86.00p 86.00p 0
14/10/2021 86.00p 86.00p 86.00p 86.00p 0
13/10/2021 86.00p 86.00p 86.00p 86.00p 0
12/10/2021 86.00p 86.00p 86.00p 86.00p 0
11/10/2021 86.00p 86.00p 86.00p 86.00p 0
08/10/2021 86.00p 86.00p 84.50p 86.00p 512
07/10/2021 86.00p 86.00p 86.00p 86.00p 0
06/10/2021 86.00p 87.50p 86.00p 86.00p 126

*Close Price adjusted for both dividends and splits