Albion Enterprise VCT (AAEV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/10/2017 0.95p 0.95p 0.95p 0.95p 0
30/10/2017 0.95p 0.95p 0.95p 0.95p 0
27/10/2017 0.95p 0.95p 0.95p 0.95p 0
26/10/2017 0.95p 0.95p 0.94p 0.95p 5299
25/10/2017 0.95p 0.95p 0.95p 0.95p 0
24/10/2017 0.95p 0.95p 0.95p 0.95p 0
23/10/2017 0.95p 0.95p 0.95p 0.95p 0
20/10/2017 0.95p 0.95p 0.95p 0.95p 0
19/10/2017 0.95p 0.95p 0.95p 0.95p 0
18/10/2017 0.95p 0.95p 0.95p 0.95p 0
17/10/2017 0.95p 0.96p 0.95p 0.95p 0
16/10/2017 0.96p 0.96p 0.96p 0.96p 0
13/10/2017 0.96p 0.96p 0.96p 0.96p 0
12/10/2017 0.96p 0.96p 0.96p 0.96p 0
11/10/2017 0.97p 0.97p 0.96p 0.96p 11996
10/10/2017 0.97p 0.97p 0.97p 0.97p 0
09/10/2017 0.97p 0.97p 0.97p 0.97p 11637
06/10/2017 0.97p 0.97p 0.97p 0.97p 17084
05/10/2017 0.97p 0.97p 0.97p 0.97p 0
04/10/2017 0.97p 0.97p 0.97p 0.97p 0
03/10/2017 0.97p 0.97p 0.97p 0.97p 0
02/10/2017 0.97p 0.97p 0.97p 0.97p 0
29/09/2017 0.97p 0.97p 0.97p 0.97p 0
28/09/2017 0.97p 0.97p 0.97p 0.97p 48000
27/09/2017 0.97p 0.97p 0.97p 0.97p 21502
26/09/2017 0.97p 0.97p 0.97p 0.97p 0
25/09/2017 0.97p 0.97p 0.97p 0.97p 0
22/09/2017 0.97p 0.97p 0.97p 0.97p 0
21/09/2017 0.97p 0.97p 0.97p 0.97p 2196
20/09/2017 0.97p 0.97p 0.97p 0.97p 8240
19/09/2017 0.97p 0.97p 0.97p 0.97p 16516
18/09/2017 0.97p 0.97p 0.97p 0.97p 0
15/09/2017 0.97p 0.97p 0.97p 0.97p 0
14/09/2017 0.97p 0.97p 0.97p 0.97p 0
13/09/2017 0.97p 0.97p 0.97p 0.97p 0
12/09/2017 0.97p 0.97p 0.97p 0.97p 56
11/09/2017 0.97p 0.97p 0.97p 0.97p 5017
08/09/2017 0.97p 0.97p 0.97p 0.97p 1743
07/09/2017 0.97p 0.97p 0.97p 0.97p 2189
06/09/2017 0.97p 0.97p 0.97p 0.97p 0
05/09/2017 0.97p 0.97p 0.97p 0.97p 0
04/09/2017 0.97p 0.97p 0.97p 0.97p 252
01/09/2017 0.97p 0.97p 0.97p 0.97p 955
31/08/2017 0.97p 0.97p 0.97p 0.97p 0
30/08/2017 0.97p 0.97p 0.97p 0.97p 0
29/08/2017 0.97p 0.97p 0.97p 0.97p 0
25/08/2017 0.97p 0.97p 0.97p 0.97p 0
24/08/2017 0.97p 0.97p 0.97p 0.97p 0
23/08/2017 0.97p 0.97p 0.97p 0.97p 0
22/08/2017 0.97p 0.97p 0.97p 0.97p 0
21/08/2017 0.97p 0.97p 0.97p 0.97p 10250
18/08/2017 0.97p 0.97p 0.97p 0.97p 0
17/08/2017 0.97p 0.97p 0.97p 0.97p 0
16/08/2017 0.97p 0.97p 0.97p 0.97p 9274
15/08/2017 0.97p 0.97p 0.97p 0.97p 0
14/08/2017 0.97p 0.97p 0.97p 0.97p 0
11/08/2017 0.97p 0.97p 0.97p 0.97p 0
10/08/2017 0.97p 0.97p 0.97p 0.97p 30300
09/08/2017 0.97p 0.97p 0.97p 0.97p 0
08/08/2017 0.97p 0.97p 0.97p 0.97p 5130
07/08/2017 0.97p 0.97p 0.97p 0.97p 0
04/08/2017 0.97p 0.97p 0.97p 0.97p 0
03/08/2017 0.97p 0.97p 0.97p 0.97p 0
02/08/2017 0.97p 0.97p 0.97p 0.97p 0
01/08/2017 0.97p 0.97p 0.97p 0.97p 0
31/07/2017 0.97p 0.97p 0.97p 0.97p 0
28/07/2017 0.97p 0.97p 0.97p 0.97p 0
27/07/2017 0.97p 0.97p 0.97p 0.97p 0
26/07/2017 0.97p 0.97p 0.97p 0.97p 0
25/07/2017 0.97p 0.97p 0.97p 0.97p 25995
24/07/2017 0.97p 0.97p 0.97p 0.97p 0
21/07/2017 0.97p 0.97p 0.97p 0.97p 0
20/07/2017 0.97p 0.97p 0.97p 0.97p 23440
19/07/2017 0.97p 0.97p 0.97p 0.97p 0
18/07/2017 0.95p 0.97p 0.95p 0.97p 0
17/07/2017 0.95p 0.95p 0.95p 0.95p 0
14/07/2017 0.95p 0.95p 0.95p 0.95p 0
13/07/2017 0.95p 0.95p 0.95p 0.95p 0
12/07/2017 0.95p 0.95p 0.95p 0.95p 0
11/07/2017 0.95p 0.95p 0.95p 0.95p 0
10/07/2017 0.95p 0.95p 0.95p 0.95p 0
07/07/2017 0.95p 0.95p 0.95p 0.95p 0
06/07/2017 0.95p 0.95p 0.95p 0.95p 0
05/07/2017 0.95p 0.95p 0.95p 0.95p 0
04/07/2017 0.95p 0.95p 0.95p 0.95p 0
03/07/2017 0.95p 0.95p 0.95p 0.95p 0
30/06/2017 0.95p 0.95p 0.95p 0.95p 0
29/06/2017 0.95p 0.95p 0.95p 0.95p 0
28/06/2017 0.95p 0.95p 0.95p 0.95p 0
27/06/2017 0.95p 0.95p 0.95p 0.95p 0
26/06/2017 0.95p 0.95p 0.95p 0.95p 0
23/06/2017 0.95p 0.95p 0.95p 0.95p 0
22/06/2017 0.95p 0.95p 0.95p 0.95p 0
21/06/2017 0.95p 0.95p 0.95p 0.95p 0
20/06/2017 0.95p 0.95p 0.95p 0.95p 0
19/06/2017 0.95p 0.95p 0.95p 0.95p 0
16/06/2017 0.95p 0.95p 0.95p 0.95p 0
15/06/2017 0.95p 0.95p 0.95p 0.95p 0
14/06/2017 0.95p 0.95p 0.95p 0.95p 0
13/06/2017 0.95p 0.95p 0.95p 0.95p 0
12/06/2017 0.95p 0.95p 0.93p 0.95p 1853
09/06/2017 0.95p 0.95p 0.95p 0.95p 0
08/06/2017 0.95p 0.95p 0.95p 0.95p 0
07/06/2017 0.95p 0.95p 0.95p 0.95p 0
06/06/2017 0.95p 0.95p 0.95p 0.95p 0
05/06/2017 0.95p 0.95p 0.93p 0.95p 5929
02/06/2017 0.95p 0.95p 0.93p 0.95p 3485
01/06/2017 0.95p 0.95p 0.95p 0.95p 0
31/05/2017 0.95p 0.95p 0.95p 0.95p 0
30/05/2017 0.95p 0.95p 0.95p 0.95p 0
26/05/2017 0.95p 0.95p 0.95p 0.95p 0
25/05/2017 0.95p 0.95p 0.95p 0.95p 0
24/05/2017 0.95p 0.97p 0.95p 0.95p 10257
23/05/2017 0.95p 0.95p 0.95p 0.95p 0
22/05/2017 0.95p 0.95p 0.95p 0.95p 0
19/05/2017 0.95p 0.95p 0.95p 0.95p 0
18/05/2017 0.95p 0.95p 0.92p 0.95p 844125
17/05/2017 0.95p 0.95p 0.95p 0.95p 0
16/05/2017 0.95p 0.95p 0.93p 0.95p 7260
15/05/2017 0.95p 0.95p 0.95p 0.95p 0
12/05/2017 0.95p 0.95p 0.95p 0.95p 0
11/05/2017 0.95p 0.95p 0.95p 0.95p 0
10/05/2017 0.95p 0.95p 0.92p 0.95p 13666
09/05/2017 0.95p 0.95p 0.95p 0.95p 0
08/05/2017 0.95p 0.95p 0.95p 0.95p 0
05/05/2017 0.95p 0.95p 0.95p 0.95p 0
04/05/2017 0.95p 0.95p 0.95p 0.95p 0
03/05/2017 0.95p 0.95p 0.95p 0.95p 0
02/05/2017 0.95p 0.95p 0.95p 0.95p 0
28/04/2017 0.95p 0.95p 0.95p 0.95p 0
27/04/2017 0.95p 0.95p 0.95p 0.95p 0
26/04/2017 0.95p 0.95p 0.95p 0.95p 0
25/04/2017 0.95p 0.95p 0.95p 0.95p 0
24/04/2017 0.95p 0.95p 0.95p 0.95p 0
21/04/2017 0.95p 0.95p 0.95p 0.95p 0
20/04/2017 0.95p 0.95p 0.90p 0.95p 19265
19/04/2017 0.95p 0.95p 0.95p 0.95p 0
18/04/2017 0.95p 0.95p 0.95p 0.95p 0
13/04/2017 0.95p 0.95p 0.95p 0.95p 0
12/04/2017 0.95p 0.95p 0.92p 0.95p 9789
11/04/2017 0.95p 0.95p 0.95p 0.95p 0
10/04/2017 0.95p 0.95p 0.95p 0.95p 0
07/04/2017 0.95p 0.95p 0.92p 0.95p 7499
06/04/2017 0.95p 0.95p 0.95p 0.95p 0
05/04/2017 0.95p 0.95p 0.93p 0.95p 15589
04/04/2017 0.95p 0.95p 0.95p 0.95p 0
03/04/2017 0.95p 0.95p 0.95p 0.95p 0
31/03/2017 0.95p 0.95p 0.93p 0.95p 20000
30/03/2017 0.95p 0.95p 0.95p 0.95p 0
29/03/2017 0.95p 0.95p 0.95p 0.95p 0
28/03/2017 0.95p 0.95p 0.93p 0.95p 1654
27/03/2017 0.95p 0.95p 0.95p 0.95p 0
24/03/2017 0.95p 0.95p 0.95p 0.95p 0
23/03/2017 0.95p 0.95p 0.93p 0.95p 1653
22/03/2017 0.95p 0.95p 0.93p 0.95p 131
21/03/2017 0.95p 0.95p 0.95p 0.95p 0
20/03/2017 0.95p 0.95p 0.93p 0.95p 1000
17/03/2017 0.95p 0.95p 0.95p 0.95p 0
16/03/2017 0.95p 0.95p 0.95p 0.95p 0
15/03/2017 0.95p 0.95p 0.95p 0.95p 0
14/03/2017 0.95p 0.95p 0.95p 0.95p 0
13/03/2017 0.95p 0.95p 0.95p 0.95p 0
10/03/2017 0.95p 0.95p 0.95p 0.95p 0
09/03/2017 0.95p 0.95p 0.93p 0.95p 1675
08/03/2017 0.95p 0.95p 0.95p 0.95p 0
07/03/2017 0.95p 0.95p 0.95p 0.95p 0
06/03/2017 0.95p 0.95p 0.95p 0.95p 0
03/03/2017 0.95p 0.95p 0.93p 0.95p 5132
02/03/2017 0.95p 0.95p 0.95p 0.95p 0
01/03/2017 0.95p 0.97p 0.93p 0.95p 17490
28/02/2017 0.95p 0.95p 0.95p 0.95p 0
27/02/2017 0.95p 0.95p 0.95p 0.95p 0
24/02/2017 0.95p 0.95p 0.95p 0.95p 0
23/02/2017 0.95p 0.95p 0.93p 0.95p 8184
22/02/2017 0.95p 0.95p 0.93p 0.95p 13232
21/02/2017 0.95p 0.95p 0.93p 0.95p 18851
20/02/2017 0.95p 0.95p 0.93p 0.95p 24720
17/02/2017 0.95p 0.95p 0.95p 0.95p 0
16/02/2017 0.95p 0.95p 0.95p 0.95p 0
15/02/2017 0.95p 0.95p 0.95p 0.95p 0
14/02/2017 0.95p 0.95p 0.93p 0.95p 5150
13/02/2017 0.95p 0.95p 0.95p 0.95p 0
10/02/2017 0.95p 0.97p 0.95p 0.95p 6000
09/02/2017 0.92p 0.94p 0.92p 0.94p 31050
08/02/2017 0.92p 0.92p 0.92p 0.92p 0
07/02/2017 0.92p 0.94p 0.92p 0.92p 2606
06/02/2017 0.92p 0.92p 0.92p 0.92p 0
03/02/2017 0.92p 0.92p 0.92p 0.92p 0
02/02/2017 0.92p 0.92p 0.92p 0.92p 0
01/02/2017 0.92p 0.92p 0.92p 0.92p 0
31/01/2017 0.92p 0.92p 0.92p 0.92p 0
30/01/2017 0.93p 0.93p 0.92p 0.92p 0
27/01/2017 0.93p 0.93p 0.91p 0.93p 12060
26/01/2017 0.93p 0.93p 0.93p 0.93p 0
25/01/2017 0.93p 0.93p 0.93p 0.93p 0
24/01/2017 0.93p 0.93p 0.93p 0.93p 0
23/01/2017 0.93p 0.93p 0.91p 0.93p 8984
20/01/2017 0.93p 0.93p 0.93p 0.93p 0
19/01/2017 0.93p 0.93p 0.91p 0.93p 5150
18/01/2017 0.93p 0.93p 0.93p 0.93p 0

*Close Price adjusted for both dividends and splits