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
28/05/2019 78.50p 78.50p 78.50p 78.50p 0
24/05/2019 78.50p 78.50p 78.50p 78.50p 0
23/05/2019 78.50p 78.50p 78.50p 78.50p 0
22/05/2019 78.50p 78.50p 78.50p 78.50p 0
21/05/2019 78.50p 78.50p 77.50p 78.50p 1947
20/05/2019 78.50p 78.50p 78.50p 78.50p 0
17/05/2019 78.50p 78.50p 77.50p 78.50p 3378
16/05/2019 78.50p 79.50p 77.50p 78.50p 2254
15/05/2019 78.50p 78.50p 78.50p 78.50p 0
14/05/2019 78.50p 78.50p 78.50p 78.50p 0
13/05/2019 78.50p 78.50p 78.50p 78.50p 0
10/05/2019 78.50p 78.50p 78.50p 78.50p 0
09/05/2019 78.50p 78.50p 78.50p 78.50p 0
08/05/2019 78.50p 78.50p 77.50p 78.50p 7853
07/05/2019 78.50p 78.50p 78.50p 78.50p 0
03/05/2019 78.50p 78.50p 78.50p 78.50p 0
02/05/2019 78.50p 78.50p 78.50p 78.50p 0
01/05/2019 80.50p 80.50p 79.50p 80.50p 6853
30/04/2019 80.50p 80.50p 80.50p 80.50p 0
29/04/2019 80.50p 80.50p 80.50p 80.50p 0
26/04/2019 80.50p 80.50p 80.50p 80.50p 9013
25/04/2019 80.50p 80.50p 80.50p 80.50p 35485
24/04/2019 80.50p 80.50p 80.50p 80.50p 0
23/04/2019 80.50p 80.50p 80.50p 80.50p 0
18/04/2019 80.50p 80.50p 79.50p 80.50p 5398
17/04/2019 80.50p 80.50p 80.50p 80.50p 0
16/04/2019 80.50p 80.50p 80.50p 80.50p 12000
15/04/2019 80.50p 80.50p 80.50p 80.50p 0
12/04/2019 80.50p 81.50p 80.50p 80.50p 6097
11/04/2019 80.50p 80.50p 79.50p 80.50p 6038
10/04/2019 80.50p 80.50p 80.50p 80.50p 0
09/04/2019 80.50p 80.50p 80.50p 80.50p 0
08/04/2019 80.50p 80.50p 79.50p 80.50p 8078
05/04/2019 80.50p 80.50p 80.50p 80.50p 0
04/04/2019 80.50p 80.50p 80.50p 80.50p 0
03/04/2019 80.50p 80.50p 80.50p 80.50p 0
02/04/2019 80.50p 80.50p 79.50p 80.50p 1891
01/04/2019 80.50p 80.50p 79.50p 80.50p 13166
29/03/2019 80.50p 80.50p 80.50p 80.50p 0
28/03/2019 80.50p 80.50p 80.50p 80.50p 0
27/03/2019 80.50p 80.50p 79.50p 80.50p 2784
26/03/2019 76.50p 80.50p 76.50p 80.50p 24492
25/03/2019 76.50p 76.75p 76.50p 76.50p 0
22/03/2019 76.50p 76.50p 76.50p 76.50p 16462
21/03/2019 76.50p 76.50p 76.50p 76.50p 0
20/03/2019 76.50p 76.50p 76.50p 76.50p 0
19/03/2019 76.50p 76.50p 76.50p 76.50p 15124
18/03/2019 76.50p 77.00p 76.50p 76.50p 258
15/03/2019 76.50p 76.50p 76.50p 76.50p 0
14/03/2019 76.50p 76.50p 76.50p 76.50p 0
13/03/2019 76.50p 76.50p 76.00p 76.50p 4456
12/03/2019 76.50p 76.50p 76.50p 76.50p 0
11/03/2019 76.50p 76.50p 76.50p 76.50p 0
08/03/2019 76.50p 76.50p 76.50p 76.50p 0
07/03/2019 76.50p 76.50p 76.00p 76.50p 10171
06/03/2019 76.50p 76.50p 76.00p 76.50p 1336
05/03/2019 76.50p 76.50p 76.00p 76.50p 1326
04/03/2019 76.50p 76.50p 76.50p 76.50p 0
01/03/2019 76.50p 76.50p 76.50p 76.50p 0
28/02/2019 76.50p 76.50p 76.00p 76.50p 5460
27/02/2019 77.00p 77.00p 76.00p 76.50p 5357
26/02/2019 77.00p 77.00p 77.00p 77.00p 0
25/02/2019 77.00p 77.00p 76.00p 77.00p 2892
22/02/2019 77.00p 77.00p 77.00p 77.00p 0
21/02/2019 77.00p 77.00p 77.00p 77.00p 0
20/02/2019 77.00p 77.00p 76.00p 77.00p 2143
19/02/2019 77.00p 77.00p 77.00p 77.00p 0
18/02/2019 77.00p 78.00p 77.00p 77.00p 253
15/02/2019 77.00p 77.00p 76.00p 77.00p 3125
14/02/2019 77.00p 77.00p 77.00p 77.00p 0
13/02/2019 77.00p 77.00p 77.00p 77.00p 0
12/02/2019 77.00p 77.00p 77.00p 77.00p 0
11/02/2019 77.00p 77.00p 76.00p 77.00p 4021
08/02/2019 77.00p 77.00p 76.00p 77.00p 401
07/02/2019 77.00p 77.00p 77.00p 77.00p 0
06/02/2019 77.00p 77.00p 77.00p 77.00p 0
05/02/2019 77.00p 77.00p 77.00p 77.00p 0
04/02/2019 77.00p 77.00p 76.00p 77.00p 5526
01/02/2019 77.00p 77.00p 76.00p 77.00p 15430
31/01/2019 77.00p 77.00p 77.00p 77.00p 0
30/01/2019 77.00p 77.00p 77.00p 77.00p 0
29/01/2019 77.00p 77.00p 77.00p 77.00p 0
28/01/2019 77.00p 77.00p 77.00p 77.00p 0
25/01/2019 77.00p 77.00p 77.00p 77.00p 0
24/01/2019 77.00p 77.00p 76.00p 77.00p 6305
23/01/2019 77.00p 77.00p 77.00p 77.00p 0
22/01/2019 77.00p 77.00p 77.00p 77.00p 0
21/01/2019 77.00p 77.00p 77.00p 77.00p 0
18/01/2019 77.00p 77.00p 77.00p 77.00p 0
17/01/2019 77.00p 77.00p 77.00p 77.00p 0
16/01/2019 77.00p 77.00p 76.00p 77.00p 2000
15/01/2019 77.00p 77.00p 77.00p 77.00p 0
14/01/2019 77.00p 77.00p 77.00p 77.00p 0
11/01/2019 77.00p 77.00p 77.00p 77.00p 0
10/01/2019 77.00p 77.00p 77.00p 77.00p 0
09/01/2019 77.00p 78.00p 77.00p 77.00p 4776
08/01/2019 77.00p 77.00p 77.00p 77.00p 0
07/01/2019 77.00p 77.00p 76.00p 77.00p 2674
04/01/2019 77.00p 77.00p 77.00p 77.00p 0
03/01/2019 77.00p 77.00p 77.00p 77.00p 0
02/01/2019 77.00p 77.00p 77.00p 77.00p 0
31/12/2018 77.00p 77.00p 77.00p 77.00p 0
28/12/2018 77.00p 77.00p 77.00p 77.00p 0
27/12/2018 77.00p 77.00p 77.00p 77.00p 0
24/12/2018 77.00p 77.00p 77.00p 77.00p 0
21/12/2018 77.00p 77.00p 77.00p 77.00p 0
20/12/2018 77.00p 77.00p 77.00p 77.00p 0
19/12/2018 77.00p 77.00p 77.00p 77.00p 0
18/12/2018 77.00p 77.00p 76.00p 77.00p 5000
17/12/2018 77.00p 78.00p 76.00p 77.00p 5254
14/12/2018 77.00p 77.00p 76.00p 77.00p 5000
13/12/2018 77.00p 77.00p 77.00p 77.00p 0
12/12/2018 77.00p 77.00p 77.00p 77.00p 0
11/12/2018 77.00p 77.00p 77.00p 77.00p 13262
10/12/2018 77.00p 77.00p 77.00p 77.00p 0
07/12/2018 77.00p 77.00p 77.00p 77.00p 0
06/12/2018 77.00p 77.00p 77.00p 77.00p 0
05/12/2018 77.00p 77.00p 77.00p 77.00p 0
04/12/2018 77.00p 77.00p 77.00p 77.00p 0
03/12/2018 77.00p 77.00p 77.00p 77.00p 0
30/11/2018 77.00p 77.00p 77.00p 77.00p 0
29/11/2018 77.00p 77.00p 76.00p 77.00p 3031
28/11/2018 77.00p 77.00p 76.00p 77.00p 1500
27/11/2018 77.00p 77.00p 76.00p 77.00p 10000
26/11/2018 77.00p 77.00p 76.00p 77.00p 7206
23/11/2018 77.00p 77.00p 76.00p 77.00p 5000
22/11/2018 77.00p 77.00p 76.00p 77.00p 5000
21/11/2018 77.00p 77.00p 77.00p 77.00p 0
20/11/2018 77.00p 77.00p 76.00p 77.00p 4364
19/11/2018 77.00p 77.00p 76.00p 77.00p 10000
16/11/2018 77.00p 78.00p 76.00p 77.00p 8253
15/11/2018 77.00p 77.00p 76.00p 77.00p 32282
14/11/2018 77.00p 77.00p 77.00p 77.00p 0
13/11/2018 77.00p 77.00p 76.00p 77.00p 3129
12/11/2018 77.00p 77.00p 77.00p 77.00p 0
09/11/2018 77.00p 77.00p 77.00p 77.00p 0
08/11/2018 77.00p 77.00p 77.00p 77.00p 0
07/11/2018 77.00p 77.00p 77.00p 77.00p 0
06/11/2018 77.00p 77.00p 76.40p 77.00p 1288
05/11/2018 77.00p 77.00p 77.00p 77.00p 0
02/11/2018 77.00p 77.00p 77.00p 77.00p 0
01/11/2018 77.00p 77.00p 76.00p 77.00p 5357
31/10/2018 77.00p 77.00p 77.00p 77.00p 0
30/10/2018 77.00p 77.00p 77.00p 77.00p 0
29/10/2018 77.00p 77.00p 76.00p 77.00p 9838
26/10/2018 77.00p 77.00p 76.00p 77.00p 14838
25/10/2018 77.00p 77.00p 77.00p 77.00p 37259
24/10/2018 77.00p 77.00p 77.00p 77.00p 0
23/10/2018 77.00p 77.00p 77.00p 77.00p 9964
22/10/2018 77.00p 77.00p 77.00p 77.00p 21697
19/10/2018 77.00p 77.00p 77.00p 77.00p 0
18/10/2018 77.00p 77.00p 77.00p 77.00p 15424
17/10/2018 77.00p 77.00p 77.00p 77.00p 0
16/10/2018 77.00p 77.00p 77.00p 77.00p 0
15/10/2018 77.00p 77.00p 77.00p 77.00p 0
12/10/2018 77.00p 77.00p 77.00p 77.00p 0
11/10/2018 77.00p 77.00p 77.00p 77.00p 0
10/10/2018 77.00p 77.00p 76.00p 77.00p 3726
09/10/2018 77.00p 77.00p 77.00p 77.00p 0
08/10/2018 77.00p 77.00p 77.00p 77.00p 0
05/10/2018 77.00p 77.00p 77.00p 77.00p 0
04/10/2018 77.00p 77.00p 77.00p 77.00p 0
03/10/2018 77.00p 78.00p 77.00p 77.00p 106
02/10/2018 77.00p 78.00p 77.00p 77.00p 8229
01/10/2018 77.00p 77.00p 76.00p 77.00p 1622
28/09/2018 77.00p 77.00p 77.00p 77.00p 0
27/09/2018 77.00p 77.00p 77.00p 77.00p 0
26/09/2018 77.00p 77.00p 71.50p 77.00p 0
25/09/2018 71.50p 71.50p 70.50p 71.50p 7813
24/09/2018 71.50p 71.50p 70.50p 71.50p 3856
21/09/2018 71.50p 71.50p 71.50p 71.50p 15000
20/09/2018 71.50p 71.50p 71.50p 71.50p 0
19/09/2018 71.50p 71.50p 71.50p 71.50p 0
18/09/2018 71.50p 71.50p 70.50p 71.50p 8036
17/09/2018 71.50p 71.50p 70.50p 71.50p 2184
14/09/2018 71.50p 71.50p 71.50p 71.50p 0
13/09/2018 71.50p 71.50p 71.50p 71.50p 0
12/09/2018 71.50p 71.50p 71.50p 71.50p 0
11/09/2018 71.50p 71.50p 70.50p 71.50p 2143
10/09/2018 71.50p 71.75p 71.50p 71.50p 0
07/09/2018 71.50p 71.50p 71.50p 71.50p 0
06/09/2018 71.50p 71.50p 71.50p 71.50p 0
05/09/2018 71.50p 71.50p 70.00p 71.50p 5357
04/09/2018 71.50p 71.50p 71.50p 71.50p 0
03/09/2018 71.50p 71.50p 71.50p 71.50p 13168
31/08/2018 71.50p 71.50p 71.50p 71.50p 0
30/08/2018 71.50p 71.50p 71.50p 71.50p 7049
29/08/2018 71.50p 71.50p 71.50p 71.50p 0
28/08/2018 71.50p 71.50p 71.50p 71.50p 10875
24/08/2018 71.50p 71.50p 71.50p 71.50p 5357
23/08/2018 71.50p 71.50p 71.50p 71.50p 10357
22/08/2018 71.50p 71.50p 71.50p 71.50p 0
21/08/2018 71.50p 71.50p 71.50p 71.50p 16428
20/08/2018 71.50p 71.50p 71.50p 71.50p 0
17/08/2018 71.50p 71.50p 71.50p 71.50p 0
16/08/2018 71.50p 71.50p 71.50p 71.50p 0
15/08/2018 71.50p 71.50p 71.50p 71.50p 0
14/08/2018 71.50p 71.50p 70.00p 71.50p 3818
13/08/2018 71.50p 71.50p 71.50p 71.50p 9640
10/08/2018 71.50p 71.50p 71.50p 71.50p 0

*Close Price adjusted for both dividends and splits