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
19/06/2015 0.88p 0.88p 0.88p 0.88p 0
18/06/2015 0.88p 0.88p 0.88p 0.88p 0
17/06/2015 0.88p 0.88p 0.88p 0.88p 0
16/06/2015 0.88p 0.88p 0.88p 0.88p 0
15/06/2015 0.88p 0.88p 0.88p 0.88p 0
12/06/2015 0.88p 0.88p 0.88p 0.88p 0
11/06/2015 0.88p 0.88p 0.88p 0.88p 0
10/06/2015 0.88p 0.88p 0.88p 0.88p 0
09/06/2015 0.88p 0.88p 0.88p 0.88p 0
08/06/2015 0.88p 0.88p 0.88p 0.88p 0
05/06/2015 0.88p 0.88p 0.88p 0.88p 0
04/06/2015 0.88p 0.88p 0.88p 0.88p 0
03/06/2015 0.88p 0.88p 0.88p 0.88p 0
02/06/2015 0.88p 0.88p 0.88p 0.88p 0
01/06/2015 0.88p 0.88p 0.86p 0.88p 20500
29/05/2015 0.88p 0.88p 0.88p 0.88p 0
28/05/2015 0.88p 0.88p 0.88p 0.88p 0
27/05/2015 0.88p 0.88p 0.88p 0.88p 0
26/05/2015 0.88p 0.88p 0.88p 0.88p 0
22/05/2015 0.88p 0.88p 0.88p 0.88p 0
21/05/2015 0.88p 0.88p 0.88p 0.88p 0
20/05/2015 0.88p 0.88p 0.88p 0.88p 0
19/05/2015 0.88p 0.88p 0.88p 0.88p 0
18/05/2015 0.88p 0.88p 0.86p 0.88p 6654
15/05/2015 0.88p 0.89p 0.88p 0.88p 10425
14/05/2015 0.88p 0.88p 0.86p 0.88p 220
13/05/2015 0.88p 0.89p 0.88p 0.88p 3500
12/05/2015 0.88p 0.88p 0.88p 0.88p 0
11/05/2015 0.88p 0.88p 0.88p 0.88p 0
08/05/2015 0.88p 0.88p 0.88p 0.88p 0
07/05/2015 0.88p 0.88p 0.88p 0.88p 0
06/05/2015 0.88p 0.88p 0.88p 0.88p 0
05/05/2015 0.88p 0.88p 0.88p 0.88p 0
01/05/2015 0.88p 0.88p 0.88p 0.88p 0
30/04/2015 0.88p 0.88p 0.88p 0.88p 0
29/04/2015 0.88p 0.88p 0.88p 0.88p 0
28/04/2015 0.88p 0.88p 0.88p 0.88p 0
27/04/2015 0.88p 0.88p 0.86p 0.88p 30000
24/04/2015 0.88p 0.88p 0.88p 0.88p 0
23/04/2015 0.88p 0.88p 0.88p 0.88p 0
22/04/2015 0.88p 0.88p 0.88p 0.88p 0
21/04/2015 0.88p 0.89p 0.86p 0.88p 5287
20/04/2015 0.88p 0.88p 0.88p 0.88p 0
17/04/2015 0.88p 0.88p 0.88p 0.88p 0
16/04/2015 0.88p 0.88p 0.86p 0.88p 15032
15/04/2015 0.88p 0.88p 0.88p 0.88p 0
14/04/2015 0.88p 0.88p 0.86p 0.88p 5000
13/04/2015 0.88p 0.88p 0.88p 0.88p 0
10/04/2015 0.88p 0.88p 0.86p 0.88p 11911
09/04/2015 0.88p 0.88p 0.88p 0.88p 0
08/04/2015 0.88p 0.88p 0.86p 0.88p 5175
07/04/2015 0.88p 0.88p 0.86p 0.88p 7763
02/04/2015 0.88p 0.88p 0.88p 0.88p 0
01/04/2015 0.88p 0.88p 0.88p 0.88p 0
31/03/2015 0.88p 0.88p 0.88p 0.88p 0
30/03/2015 0.88p 0.88p 0.87p 0.88p 30572
27/03/2015 0.88p 0.88p 0.88p 0.88p 0
26/03/2015 0.88p 0.88p 0.88p 0.88p 0
25/03/2015 0.88p 0.88p 0.87p 0.88p 15375
24/03/2015 0.88p 0.88p 0.88p 0.88p 0
23/03/2015 0.88p 0.88p 0.88p 0.88p 0
20/03/2015 0.88p 0.88p 0.88p 0.88p 0
19/03/2015 0.88p 0.88p 0.88p 0.88p 0
18/03/2015 0.88p 0.88p 0.88p 0.88p 0
17/03/2015 0.88p 0.88p 0.88p 0.88p 0
16/03/2015 0.88p 0.89p 0.88p 0.88p 5591
13/03/2015 0.88p 0.88p 0.88p 0.88p 0
12/03/2015 0.88p 0.88p 0.88p 0.88p 0
11/03/2015 0.88p 0.88p 0.87p 0.88p 5000
10/03/2015 0.88p 0.88p 0.88p 0.88p 0
09/03/2015 0.88p 0.88p 0.87p 0.88p 15000
06/03/2015 0.88p 0.88p 0.88p 0.88p 0
05/03/2015 0.88p 0.89p 0.88p 0.88p 11
04/03/2015 0.88p 0.88p 0.88p 0.88p 0
03/03/2015 0.88p 0.88p 0.87p 0.88p 5150
02/03/2015 0.88p 0.89p 0.88p 0.88p 345
27/02/2015 0.88p 0.88p 0.88p 0.88p 0
26/02/2015 0.88p 0.89p 0.88p 0.88p 0
25/02/2015 0.89p 0.89p 0.87p 0.89p 7687
24/02/2015 0.89p 0.89p 0.87p 0.89p 7687
23/02/2015 0.89p 0.89p 0.87p 0.89p 5150
20/02/2015 0.89p 0.89p 0.87p 0.89p 11685
19/02/2015 0.89p 0.89p 0.87p 0.89p 3715
18/02/2015 0.89p 0.89p 0.89p 0.89p 0
17/02/2015 0.89p 0.89p 0.89p 0.89p 0
16/02/2015 0.89p 0.89p 0.89p 0.89p 0
13/02/2015 0.89p 0.89p 0.89p 0.89p 0
12/02/2015 0.89p 0.89p 0.89p 0.89p 0
11/02/2015 0.89p 0.89p 0.87p 0.89p 1637
10/02/2015 0.89p 0.89p 0.89p 0.89p 0
09/02/2015 0.89p 0.89p 0.89p 0.89p 0
06/02/2015 0.89p 0.89p 0.89p 0.89p 0
05/02/2015 0.89p 0.89p 0.89p 0.89p 0
04/02/2015 0.89p 0.89p 0.89p 0.89p 0
03/02/2015 0.89p 0.89p 0.89p 0.89p 0
02/02/2015 0.89p 0.89p 0.89p 0.89p 0
30/01/2015 0.89p 0.89p 0.89p 0.89p 0
29/01/2015 0.89p 0.89p 0.89p 0.89p 0
28/01/2015 0.89p 0.89p 0.89p 0.89p 0
27/01/2015 0.89p 0.89p 0.89p 0.89p 0
26/01/2015 0.89p 0.89p 0.89p 0.89p 0
23/01/2015 0.89p 0.89p 0.89p 0.89p 0
22/01/2015 0.89p 0.89p 0.87p 0.89p 75938
21/01/2015 0.89p 0.89p 0.89p 0.89p 0
20/01/2015 0.89p 0.91p 0.89p 0.89p 25313
19/01/2015 0.89p 0.89p 0.87p 0.89p 11474
16/01/2015 0.89p 0.89p 0.89p 0.89p 0
15/01/2015 0.89p 0.89p 0.89p 0.89p 0
14/01/2015 0.89p 0.89p 0.87p 0.89p 5150
13/01/2015 0.89p 0.89p 0.87p 0.89p 6042
12/01/2015 0.89p 0.89p 0.89p 0.89p 0
09/01/2015 0.89p 0.89p 0.89p 0.89p 0
08/01/2015 0.89p 0.89p 0.89p 0.89p 0
07/01/2015 0.89p 0.89p 0.89p 0.89p 0
06/01/2015 0.89p 0.89p 0.87p 0.89p 10000
05/01/2015 0.89p 0.89p 0.89p 0.89p 0
02/01/2015 0.89p 0.89p 0.89p 0.89p 0
31/12/2014 0.89p 0.89p 0.89p 0.89p 0
30/12/2014 0.89p 0.89p 0.89p 0.89p 0
29/12/2014 0.89p 0.89p 0.89p 0.89p 0
24/12/2014 0.89p 0.89p 0.89p 0.89p 0
23/12/2014 0.89p 0.89p 0.87p 0.89p 1000
22/12/2014 0.89p 0.89p 0.89p 0.89p 0
19/12/2014 0.89p 0.89p 0.89p 0.89p 0
18/12/2014 0.89p 0.89p 0.89p 0.89p 0
17/12/2014 0.89p 0.89p 0.86p 0.89p 25313
16/12/2014 0.89p 0.89p 0.89p 0.89p 0
15/12/2014 0.89p 0.89p 0.89p 0.89p 0
12/12/2014 0.89p 0.89p 0.86p 0.89p 12225
11/12/2014 0.89p 0.89p 0.89p 0.89p 0
10/12/2014 0.89p 0.89p 0.89p 0.89p 0
09/12/2014 0.89p 0.89p 0.87p 0.89p 1000
08/12/2014 0.89p 0.89p 0.89p 0.89p 0
05/12/2014 0.89p 0.89p 0.89p 0.89p 0
04/12/2014 0.89p 0.89p 0.89p 0.89p 0
03/12/2014 0.89p 0.89p 0.89p 0.89p 0
02/12/2014 0.89p 0.89p 0.89p 0.89p 0
01/12/2014 0.89p 0.89p 0.89p 0.89p 0
28/11/2014 0.89p 0.89p 0.89p 0.89p 0
27/11/2014 0.89p 0.89p 0.85p 0.89p 20700
26/11/2014 0.89p 0.89p 0.89p 0.89p 0
25/11/2014 0.89p 0.89p 0.89p 0.89p 0
24/11/2014 0.89p 0.89p 0.85p 0.89p 35000
21/11/2014 0.89p 0.89p 0.89p 0.89p 0
20/11/2014 0.89p 0.89p 0.89p 0.89p 0
19/11/2014 0.89p 0.89p 0.89p 0.89p 0
18/11/2014 0.89p 0.89p 0.89p 0.89p 0
17/11/2014 0.89p 0.89p 0.89p 0.89p 0
14/11/2014 0.89p 0.89p 0.89p 0.89p 0
13/11/2014 0.89p 0.89p 0.89p 0.89p 0
12/11/2014 0.89p 0.89p 0.89p 0.89p 0
11/11/2014 0.89p 0.89p 0.89p 0.89p 0
10/11/2014 0.89p 0.89p 0.85p 0.89p 15375
07/11/2014 0.89p 0.89p 0.89p 0.89p 0
06/11/2014 0.89p 0.89p 0.89p 0.89p 0
05/11/2014 0.89p 0.89p 0.86p 0.89p 20000
04/11/2014 0.89p 0.89p 0.89p 0.89p 0
03/11/2014 0.89p 0.89p 0.89p 0.89p 0
31/10/2014 0.89p 0.89p 0.86p 0.89p 5000
30/10/2014 0.89p 0.89p 0.89p 0.89p 0
29/10/2014 0.89p 0.89p 0.86p 0.89p 20000
28/10/2014 0.89p 0.89p 0.89p 0.89p 0
27/10/2014 0.89p 0.89p 0.89p 0.89p 0
24/10/2014 0.89p 0.90p 0.89p 0.89p 0
23/10/2014 0.90p 0.90p 0.88p 0.90p 1000
22/10/2014 0.90p 0.90p 0.90p 0.90p 0
21/10/2014 0.90p 0.90p 0.88p 0.90p 1572
20/10/2014 0.90p 0.90p 0.90p 0.90p 0
17/10/2014 0.90p 0.90p 0.90p 0.90p 0
16/10/2014 0.90p 0.90p 0.90p 0.90p 0
15/10/2014 0.90p 0.90p 0.90p 0.90p 0
14/10/2014 0.90p 0.90p 0.90p 0.90p 0
13/10/2014 0.90p 0.90p 0.88p 0.90p 10000
10/10/2014 0.90p 0.90p 0.90p 0.90p 0
09/10/2014 0.90p 0.90p 0.90p 0.90p 0
08/10/2014 0.90p 0.90p 0.90p 0.90p 0
07/10/2014 0.90p 0.90p 0.90p 0.90p 0
06/10/2014 0.90p 0.90p 0.87p 0.90p 0
03/10/2014 0.90p 0.90p 0.88p 0.90p 1000
02/10/2014 0.90p 0.90p 0.90p 0.90p 0
01/10/2014 0.90p 0.90p 0.90p 0.90p 0
30/09/2014 0.90p 0.90p 0.90p 0.90p 0
29/09/2014 0.90p 0.90p 0.90p 0.90p 0
26/09/2014 0.90p 0.90p 0.90p 0.90p 0
25/09/2014 0.90p 0.90p 0.90p 0.90p 0
24/09/2014 0.90p 0.90p 0.88p 0.90p 15000
23/09/2014 0.90p 0.90p 0.90p 0.90p 0
22/09/2014 0.90p 0.90p 0.90p 0.90p 0
19/09/2014 0.90p 0.90p 0.90p 0.90p 0
18/09/2014 0.90p 0.90p 0.90p 0.90p 0
17/09/2014 0.90p 0.90p 0.90p 0.90p 0
16/09/2014 0.90p 0.90p 0.90p 0.90p 0
15/09/2014 0.90p 0.90p 0.88p 0.90p 10000
12/09/2014 0.90p 0.90p 0.90p 0.90p 0
11/09/2014 0.90p 0.90p 0.90p 0.90p 0
10/09/2014 0.90p 0.90p 0.90p 0.90p 0
09/09/2014 0.90p 0.90p 0.90p 0.90p 0
08/09/2014 0.90p 0.90p 0.90p 0.90p 0
05/09/2014 0.90p 0.90p 0.90p 0.90p 0
04/09/2014 0.90p 0.90p 0.90p 0.90p 0

*Close Price adjusted for both dividends and splits