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
04/04/2016 0.92p 0.92p 0.90p 0.92p 8352
01/04/2016 0.92p 0.92p 0.92p 0.92p 0
31/03/2016 0.92p 0.92p 0.92p 0.92p 0
30/03/2016 0.92p 0.92p 0.90p 0.92p 26188
29/03/2016 0.92p 0.92p 0.92p 0.92p 0
24/03/2016 0.92p 0.92p 0.92p 0.92p 0
23/03/2016 0.92p 0.92p 0.90p 0.92p 1653
22/03/2016 0.92p 0.92p 0.92p 0.92p 0
21/03/2016 0.92p 0.92p 0.92p 0.92p 0
18/03/2016 0.92p 0.92p 0.92p 0.92p 0
17/03/2016 0.92p 0.92p 0.92p 0.92p 0
16/03/2016 0.92p 0.92p 0.92p 0.92p 0
15/03/2016 0.92p 0.92p 0.90p 0.92p 9350
14/03/2016 0.92p 0.92p 0.92p 0.92p 0
11/03/2016 0.92p 0.92p 0.92p 0.92p 0
10/03/2016 0.92p 0.92p 0.92p 0.92p 0
09/03/2016 0.92p 0.92p 0.92p 0.92p 0
08/03/2016 0.92p 0.92p 0.92p 0.92p 0
07/03/2016 0.92p 0.92p 0.92p 0.92p 0
04/03/2016 0.92p 0.92p 0.92p 0.92p 0
03/03/2016 0.92p 0.92p 0.92p 0.92p 0
02/03/2016 0.92p 0.92p 0.92p 0.92p 0
01/03/2016 0.92p 0.93p 0.92p 0.92p 518
29/02/2016 0.92p 0.92p 0.90p 0.92p 6210
26/02/2016 0.92p 0.92p 0.92p 0.92p 0
25/02/2016 0.92p 0.92p 0.90p 0.92p 15000
24/02/2016 0.92p 0.92p 0.92p 0.92p 0
23/02/2016 0.92p 0.92p 0.92p 0.92p 0
22/02/2016 0.92p 0.92p 0.92p 0.92p 0
19/02/2016 0.92p 0.92p 0.92p 0.92p 0
18/02/2016 0.92p 0.92p 0.92p 0.92p 0
17/02/2016 0.92p 0.92p 0.92p 0.92p 0
16/02/2016 0.92p 0.92p 0.92p 0.92p 0
15/02/2016 0.92p 0.92p 0.92p 0.92p 0
12/02/2016 0.92p 0.92p 0.92p 0.92p 0
11/02/2016 0.92p 0.92p 0.92p 0.92p 0
10/02/2016 0.92p 0.92p 0.92p 0.92p 0
09/02/2016 0.92p 0.92p 0.92p 0.92p 0
08/02/2016 0.92p 0.92p 0.92p 0.92p 0
05/02/2016 0.92p 0.92p 0.92p 0.92p 0
04/02/2016 0.92p 0.92p 0.92p 0.92p 0
03/02/2016 0.92p 0.92p 0.92p 0.92p 0
02/02/2016 0.92p 0.92p 0.90p 0.92p 20600
01/02/2016 0.92p 0.93p 0.92p 0.92p 1100
29/01/2016 0.92p 0.92p 0.92p 0.92p 0
28/01/2016 0.92p 0.92p 0.92p 0.92p 0
27/01/2016 0.92p 0.92p 0.92p 0.92p 0
26/01/2016 0.92p 0.92p 0.92p 0.92p 0
25/01/2016 0.92p 0.92p 0.92p 0.92p 0
22/01/2016 0.92p 0.92p 0.92p 0.92p 0
21/01/2016 0.92p 0.92p 0.92p 0.92p 0
20/01/2016 0.92p 0.92p 0.92p 0.92p 0
19/01/2016 0.92p 0.92p 0.92p 0.92p 0
18/01/2016 0.92p 0.92p 0.92p 0.92p 0
15/01/2016 0.92p 0.92p 0.92p 0.92p 0
14/01/2016 0.92p 0.92p 0.92p 0.92p 0
13/01/2016 0.92p 0.92p 0.92p 0.92p 0
12/01/2016 0.92p 0.92p 0.92p 0.92p 0
11/01/2016 0.92p 0.92p 0.92p 0.92p 0
08/01/2016 0.92p 0.92p 0.90p 0.92p 9961
07/01/2016 0.92p 0.92p 0.92p 0.92p 0
06/01/2016 0.92p 0.92p 0.90p 0.92p 20600
05/01/2016 0.92p 0.92p 0.92p 0.92p 0
04/01/2016 0.92p 0.92p 0.92p 0.92p 0
31/12/2015 0.92p 0.92p 0.92p 0.92p 0
30/12/2015 0.92p 0.92p 0.92p 0.92p 0
29/12/2015 0.92p 0.92p 0.92p 0.92p 0
24/12/2015 0.92p 0.92p 0.92p 0.92p 0
23/12/2015 0.92p 0.92p 0.92p 0.92p 0
22/12/2015 0.92p 0.92p 0.90p 0.92p 12727
21/12/2015 0.92p 0.92p 0.90p 0.92p 6923
18/12/2015 0.92p 0.92p 0.92p 0.92p 0
17/12/2015 0.92p 0.92p 0.92p 0.92p 0
16/12/2015 0.92p 0.92p 0.92p 0.92p 0
15/12/2015 0.92p 0.92p 0.92p 0.92p 0
14/12/2015 0.92p 0.92p 0.90p 0.92p 5746
11/12/2015 0.92p 0.92p 0.92p 0.92p 0
10/12/2015 0.92p 0.92p 0.92p 0.92p 0
09/12/2015 0.92p 0.92p 0.92p 0.92p 0
08/12/2015 0.92p 0.92p 0.92p 0.92p 0
07/12/2015 0.92p 0.92p 0.92p 0.92p 0
04/12/2015 0.92p 0.92p 0.92p 0.92p 0
03/12/2015 0.92p 0.92p 0.92p 0.92p 0
02/12/2015 0.92p 0.92p 0.89p 0.92p 51439
01/12/2015 0.92p 0.92p 0.92p 0.92p 0
30/11/2015 0.92p 0.92p 0.92p 0.92p 0
27/11/2015 0.92p 0.92p 0.92p 0.92p 0
26/11/2015 0.90p 0.92p 0.90p 0.92p 0
25/11/2015 0.90p 0.90p 0.90p 0.90p 0
24/11/2015 0.90p 0.90p 0.90p 0.90p 0
23/11/2015 0.90p 0.90p 0.90p 0.90p 0
20/11/2015 0.90p 0.92p 0.90p 0.90p 5402
19/11/2015 0.90p 0.90p 0.90p 0.90p 0
18/11/2015 0.90p 0.90p 0.90p 0.90p 0
17/11/2015 0.90p 0.90p 0.90p 0.90p 0
16/11/2015 0.90p 0.90p 0.90p 0.90p 0
13/11/2015 0.90p 0.90p 0.90p 0.90p 0
12/11/2015 0.90p 0.90p 0.90p 0.90p 0
11/11/2015 0.90p 0.90p 0.90p 0.90p 0
10/11/2015 0.90p 0.90p 0.90p 0.90p 0
09/11/2015 0.90p 0.90p 0.89p 0.90p 5150
06/11/2015 0.90p 0.90p 0.90p 0.90p 0
05/11/2015 0.90p 0.90p 0.90p 0.90p 0
04/11/2015 0.90p 0.90p 0.89p 0.90p 5500
03/11/2015 0.90p 0.90p 0.90p 0.90p 0
02/11/2015 0.90p 0.90p 0.90p 0.90p 0
30/10/2015 0.90p 0.90p 0.90p 0.90p 0
29/10/2015 0.90p 0.90p 0.90p 0.90p 0
28/10/2015 0.90p 0.90p 0.89p 0.90p 1000
27/10/2015 0.90p 0.90p 0.90p 0.90p 0
26/10/2015 0.90p 0.90p 0.89p 0.90p 5000
23/10/2015 0.90p 0.90p 0.90p 0.90p 0
22/10/2015 0.90p 0.90p 0.89p 0.90p 30220
21/10/2015 0.90p 0.90p 0.89p 0.90p 5150
20/10/2015 0.90p 0.90p 0.90p 0.90p 0
19/10/2015 0.90p 0.90p 0.90p 0.90p 0
16/10/2015 0.90p 0.90p 0.90p 0.90p 0
15/10/2015 0.90p 0.90p 0.90p 0.90p 0
14/10/2015 0.90p 0.90p 0.90p 0.90p 0
13/10/2015 0.90p 0.90p 0.90p 0.90p 0
12/10/2015 0.90p 0.90p 0.90p 0.90p 0
09/10/2015 0.90p 0.90p 0.90p 0.90p 0
08/10/2015 0.90p 0.90p 0.90p 0.90p 0
07/10/2015 0.90p 0.90p 0.90p 0.90p 0
06/10/2015 0.90p 0.90p 0.90p 0.90p 0
05/10/2015 0.90p 0.90p 0.90p 0.90p 0
02/10/2015 0.90p 0.90p 0.90p 0.90p 0
01/10/2015 0.90p 0.90p 0.90p 0.90p 0
30/09/2015 0.90p 0.90p 0.90p 0.90p 33000
29/09/2015 0.90p 0.90p 0.89p 0.90p 1654
28/09/2015 0.90p 0.90p 0.90p 0.90p 0
25/09/2015 0.90p 0.90p 0.90p 0.90p 0
24/09/2015 0.90p 0.90p 0.89p 0.90p 10350
23/09/2015 0.90p 0.90p 0.90p 0.90p 0
22/09/2015 0.90p 0.90p 0.90p 0.90p 0
21/09/2015 0.90p 0.92p 0.90p 0.90p 10000
18/09/2015 0.90p 0.90p 0.90p 0.90p 0
17/09/2015 0.90p 0.90p 0.90p 0.90p 0
16/09/2015 0.90p 0.90p 0.90p 0.90p 0
15/09/2015 0.90p 0.90p 0.90p 0.90p 0
14/09/2015 0.90p 0.90p 0.90p 0.90p 0
11/09/2015 0.90p 0.90p 0.90p 0.90p 0
10/09/2015 0.90p 0.90p 0.90p 0.90p 0
09/09/2015 0.90p 0.90p 0.90p 0.90p 0
08/09/2015 0.90p 0.90p 0.90p 0.90p 0
07/09/2015 0.90p 0.90p 0.89p 0.90p 1021
04/09/2015 0.90p 0.90p 0.90p 0.90p 0
03/09/2015 0.90p 0.90p 0.90p 0.90p 0
02/09/2015 0.90p 0.92p 0.90p 0.90p 357
01/09/2015 0.90p 0.90p 0.90p 0.90p 0
28/08/2015 0.90p 0.90p 0.90p 0.90p 0
27/08/2015 0.90p 0.90p 0.90p 0.90p 0
26/08/2015 0.90p 0.90p 0.90p 0.90p 0
25/08/2015 0.90p 0.90p 0.90p 0.90p 0
24/08/2015 0.90p 0.92p 0.90p 0.90p 542
21/08/2015 0.90p 0.90p 0.90p 0.90p 0
20/08/2015 0.90p 0.90p 0.90p 0.90p 0
19/08/2015 0.90p 0.90p 0.90p 0.90p 0
18/08/2015 0.90p 0.90p 0.90p 0.90p 0
17/08/2015 0.90p 0.90p 0.89p 0.90p 41944
14/08/2015 0.90p 0.90p 0.90p 0.90p 0
13/08/2015 0.90p 0.90p 0.90p 0.90p 0
12/08/2015 0.90p 0.90p 0.90p 0.90p 0
11/08/2015 0.90p 0.90p 0.90p 0.90p 0
10/08/2015 0.90p 0.90p 0.89p 0.90p 5000
07/08/2015 0.89p 0.90p 0.89p 0.90p 0
06/08/2015 0.89p 0.89p 0.89p 0.89p 0
05/08/2015 0.89p 0.91p 0.89p 0.89p 11019
04/08/2015 0.89p 0.91p 0.89p 0.89p 350
03/08/2015 0.89p 0.89p 0.88p 0.89p 20000
31/07/2015 0.89p 0.89p 0.89p 0.89p 0
30/07/2015 0.88p 0.89p 0.88p 0.89p 0
29/07/2015 0.88p 0.88p 0.88p 0.88p 0
28/07/2015 0.88p 0.88p 0.88p 0.88p 0
27/07/2015 0.88p 0.88p 0.86p 0.88p 16628
24/07/2015 0.88p 0.88p 0.88p 0.88p 0
23/07/2015 0.88p 0.89p 0.88p 0.88p 560
22/07/2015 0.88p 0.88p 0.88p 0.88p 0
21/07/2015 0.88p 0.88p 0.88p 0.88p 0
20/07/2015 0.88p 0.88p 0.86p 0.88p 20500
17/07/2015 0.88p 0.89p 0.86p 0.88p 5020
16/07/2015 0.88p 0.88p 0.88p 0.88p 0
15/07/2015 0.88p 0.88p 0.86p 0.88p 1708
14/07/2015 0.88p 0.88p 0.88p 0.88p 0
13/07/2015 0.88p 0.88p 0.88p 0.88p 0
10/07/2015 0.88p 0.88p 0.86p 0.88p 50000
09/07/2015 0.88p 0.88p 0.88p 0.88p 0
08/07/2015 0.88p 0.88p 0.88p 0.88p 0
07/07/2015 0.88p 0.88p 0.88p 0.88p 0
06/07/2015 0.88p 0.88p 0.88p 0.88p 0
03/07/2015 0.88p 0.88p 0.88p 0.88p 0
02/07/2015 0.88p 0.88p 0.88p 0.88p 0
01/07/2015 0.88p 0.88p 0.88p 0.88p 0
30/06/2015 0.88p 0.88p 0.88p 0.88p 0
29/06/2015 0.88p 0.89p 0.88p 0.88p 67
26/06/2015 0.88p 0.88p 0.88p 0.88p 0
25/06/2015 0.88p 0.88p 0.86p 0.88p 29000
24/06/2015 0.88p 0.88p 0.88p 0.88p 0
23/06/2015 0.88p 0.88p 0.88p 0.88p 0
22/06/2015 0.88p 0.88p 0.88p 0.88p 0

*Close Price adjusted for both dividends and splits