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
03/09/2014 0.90p 0.90p 0.90p 0.90p 0
02/09/2014 0.90p 0.92p 0.90p 0.90p 217
01/09/2014 0.90p 0.90p 0.90p 0.90p 0
29/08/2014 0.90p 0.90p 0.90p 0.90p 0
28/08/2014 0.90p 0.90p 0.90p 0.90p 0
27/08/2014 0.90p 0.90p 0.90p 0.90p 0
26/08/2014 0.90p 0.90p 0.90p 0.90p 0
22/08/2014 0.90p 0.90p 0.90p 0.90p 0
21/08/2014 0.90p 0.90p 0.90p 0.90p 0
20/08/2014 0.90p 0.90p 0.90p 0.90p 0
19/08/2014 0.90p 0.90p 0.90p 0.90p 0
18/08/2014 0.90p 0.90p 0.90p 0.90p 0
15/08/2014 0.90p 0.90p 0.88p 0.90p 10250
14/08/2014 0.90p 0.90p 0.90p 0.90p 0
13/08/2014 0.90p 0.90p 0.90p 0.90p 0
12/08/2014 0.90p 0.90p 0.90p 0.90p 0
11/08/2014 0.90p 0.90p 0.90p 0.90p 0
08/08/2014 0.90p 0.90p 0.90p 0.90p 0
07/08/2014 0.90p 0.90p 0.90p 0.90p 0
06/08/2014 0.90p 0.90p 0.88p 0.90p 0
05/08/2014 0.90p 0.90p 0.88p 0.90p 20700
04/08/2014 0.90p 0.92p 0.90p 0.90p 0
01/08/2014 0.90p 0.92p 0.90p 0.90p 102
31/07/2014 0.90p 0.92p 0.90p 0.90p 0
30/07/2014 0.90p 0.92p 0.90p 0.90p 0
29/07/2014 0.90p 0.92p 0.90p 0.90p 0
28/07/2014 0.90p 0.92p 0.90p 0.90p 4000
25/07/2014 0.90p 0.90p 0.88p 0.90p 5000
24/07/2014 0.90p 0.90p 0.88p 0.90p 0
23/07/2014 0.90p 0.90p 0.88p 0.90p 0
22/07/2014 0.90p 0.90p 0.88p 0.90p 21118
21/07/2014 0.90p 0.90p 0.88p 0.90p 0
18/07/2014 0.90p 0.90p 0.88p 0.90p 0
17/07/2014 0.90p 0.90p 0.88p 0.90p 0
16/07/2014 0.90p 0.90p 0.88p 0.90p 3525
15/07/2014 0.90p 0.90p 0.88p 0.90p 0
14/07/2014 0.90p 0.90p 0.88p 0.90p 0
11/07/2014 0.90p 0.90p 0.88p 0.90p 0
10/07/2014 0.90p 0.90p 0.88p 0.90p 0
09/07/2014 0.90p 0.90p 0.88p 0.90p 0
08/07/2014 0.90p 0.90p 0.88p 0.90p 0
07/07/2014 0.90p 0.90p 0.88p 0.90p 64515
04/07/2014 0.90p 0.90p 0.86p 0.90p 0
03/07/2014 0.90p 0.90p 0.86p 0.90p 0
02/07/2014 0.90p 0.90p 0.86p 0.90p 0
01/07/2014 0.90p 0.90p 0.86p 0.90p 0
30/06/2014 0.90p 0.90p 0.86p 0.90p 0
27/06/2014 0.90p 0.90p 0.86p 0.90p 0
26/06/2014 0.90p 0.90p 0.86p 0.90p 0
25/06/2014 0.90p 0.90p 0.86p 0.90p 0
24/06/2014 0.90p 0.90p 0.86p 0.90p 0
23/06/2014 0.90p 0.90p 0.86p 0.90p 0
20/06/2014 0.90p 0.90p 0.86p 0.90p 26000
19/06/2014 0.90p 0.90p 0.88p 0.90p 0
18/06/2014 0.90p 0.90p 0.88p 0.90p 0
17/06/2014 0.90p 0.90p 0.88p 0.90p 0
16/06/2014 0.90p 0.90p 0.88p 0.90p 0
13/06/2014 0.90p 0.90p 0.88p 0.90p 0
12/06/2014 0.90p 0.90p 0.88p 0.90p 0
11/06/2014 0.90p 0.90p 0.88p 0.90p 0
10/06/2014 0.90p 0.90p 0.88p 0.90p 0
09/06/2014 0.90p 0.90p 0.88p 0.90p 0
06/06/2014 0.90p 0.90p 0.88p 0.90p 0
05/06/2014 0.90p 0.90p 0.88p 0.90p 0
04/06/2014 0.90p 0.90p 0.88p 0.90p 0
03/06/2014 0.90p 0.90p 0.88p 0.90p 0
02/06/2014 0.90p 0.90p 0.88p 0.90p 1000
30/05/2014 0.90p 0.92p 0.90p 0.90p 0
29/05/2014 0.90p 0.92p 0.90p 0.90p 0
28/05/2014 0.90p 0.92p 0.90p 0.90p 5411
27/05/2014 0.90p 0.90p 0.88p 0.90p 0
23/05/2014 0.90p 0.90p 0.88p 0.90p 0
22/05/2014 0.90p 0.90p 0.88p 0.90p 0
21/05/2014 0.90p 0.90p 0.88p 0.90p 0
20/05/2014 0.90p 0.90p 0.88p 0.90p 0
19/05/2014 0.90p 0.90p 0.88p 0.90p 1000
16/05/2014 0.90p 0.90p 0.86p 0.90p 0
15/05/2014 0.90p 0.90p 0.86p 0.90p 0
14/05/2014 0.90p 0.90p 0.86p 0.90p 51500
13/05/2014 0.90p 0.90p 0.88p 0.90p 7396
12/05/2014 0.90p 0.90p 0.86p 0.90p 0
09/05/2014 0.90p 0.90p 0.86p 0.90p 0
08/05/2014 0.90p 0.90p 0.86p 0.90p 0
07/05/2014 0.90p 0.90p 0.86p 0.90p 0
06/05/2014 0.90p 0.90p 0.86p 0.90p 0
02/05/2014 0.90p 0.90p 0.86p 0.90p 0
01/05/2014 0.90p 0.90p 0.86p 0.90p 0
30/04/2014 0.90p 0.90p 0.86p 0.90p 20850
29/04/2014 0.90p 0.90p 0.86p 0.90p 0
28/04/2014 0.90p 0.90p 0.86p 0.90p 0
25/04/2014 0.90p 0.90p 0.86p 0.90p 0
24/04/2014 0.90p 0.90p 0.86p 0.90p 0
23/04/2014 0.90p 0.90p 0.86p 0.90p 0
22/04/2014 0.90p 0.90p 0.86p 0.90p 10000
17/04/2014 0.90p 0.90p 0.86p 0.90p 0
16/04/2014 0.90p 0.90p 0.86p 0.90p 0
15/04/2014 0.90p 0.90p 0.86p 0.90p 0
14/04/2014 0.90p 0.90p 0.86p 0.90p 0
11/04/2014 0.90p 0.90p 0.86p 0.90p 0
10/04/2014 0.90p 0.90p 0.86p 0.90p 0
09/04/2014 0.90p 0.90p 0.86p 0.90p 0
08/04/2014 0.90p 0.90p 0.86p 0.90p 0
07/04/2014 0.90p 0.90p 0.86p 0.90p 15374
04/04/2014 0.90p 0.90p 0.88p 0.90p 0
03/04/2014 0.90p 0.90p 0.88p 0.90p 0
02/04/2014 0.90p 0.90p 0.88p 0.90p 0
01/04/2014 0.90p 0.90p 0.88p 0.90p 6180
31/03/2014 0.90p 0.90p 0.88p 0.90p 0
28/03/2014 0.90p 0.90p 0.88p 0.90p 0
27/03/2014 0.90p 0.90p 0.88p 0.90p 66904
26/03/2014 0.90p 0.90p 0.88p 0.90p 0
25/03/2014 0.90p 0.90p 0.88p 0.90p 0
24/03/2014 0.90p 0.90p 0.88p 0.90p 35000
21/03/2014 0.90p 0.90p 0.88p 0.90p 0
20/03/2014 0.90p 0.90p 0.88p 0.90p 15450
19/03/2014 0.90p 0.90p 0.88p 0.90p 0
18/03/2014 0.90p 0.90p 0.88p 0.90p 0
17/03/2014 0.90p 0.90p 0.88p 0.90p 0
14/03/2014 0.90p 0.90p 0.88p 0.90p 671
13/03/2014 0.90p 0.90p 0.88p 0.90p 0
12/03/2014 0.90p 0.90p 0.88p 0.90p 0
11/03/2014 0.90p 0.90p 0.88p 0.90p 0
10/03/2014 0.90p 0.90p 0.88p 0.90p 10000
07/03/2014 0.90p 0.90p 0.88p 0.90p 0
06/03/2014 0.90p 0.90p 0.88p 0.90p 10000
05/03/2014 0.90p 0.90p 0.88p 0.90p 0
04/03/2014 0.90p 0.90p 0.88p 0.90p 0
03/03/2014 0.90p 0.90p 0.88p 0.90p 0
28/02/2014 0.90p 0.90p 0.88p 0.90p 0
27/02/2014 0.90p 0.90p 0.88p 0.90p 0
26/02/2014 0.90p 0.90p 0.88p 0.90p 0
25/02/2014 0.90p 0.90p 0.88p 0.90p 30900
24/02/2014 0.90p 0.90p 0.88p 0.90p 52125
21/02/2014 0.90p 0.90p 0.88p 0.90p 0
20/02/2014 0.90p 0.90p 0.88p 0.90p 0
19/02/2014 0.90p 0.90p 0.88p 0.90p 0
18/02/2014 0.90p 0.90p 0.88p 0.90p 20000
17/02/2014 0.90p 0.90p 0.88p 0.90p 0
14/02/2014 0.90p 0.90p 0.88p 0.90p 25650
13/02/2014 0.90p 0.90p 0.88p 0.90p 0
12/02/2014 0.90p 0.90p 0.88p 0.90p 0
11/02/2014 0.90p 0.90p 0.88p 0.90p 15000
10/02/2014 0.90p 0.92p 0.90p 0.90p 0
07/02/2014 0.90p 0.92p 0.90p 0.90p 294000
06/02/2014 0.90p 0.92p 0.90p 0.90p 0
05/02/2014 0.90p 0.92p 0.90p 0.90p 0
04/02/2014 0.90p 0.92p 0.90p 0.90p 811
03/02/2014 0.90p 0.90p 0.88p 0.90p 20000
31/01/2014 0.90p 0.90p 0.86p 0.90p 0
30/01/2014 0.88p 0.89p 0.86p 0.89p 0
29/01/2014 0.88p 0.88p 0.86p 0.88p 0
28/01/2014 0.88p 0.88p 0.86p 0.88p 0
27/01/2014 0.88p 0.88p 0.86p 0.88p 0
24/01/2014 0.88p 0.88p 0.86p 0.88p 0
23/01/2014 0.88p 0.88p 0.86p 0.88p 20700
22/01/2014 0.88p 0.88p 0.86p 0.88p 0
21/01/2014 0.88p 0.88p 0.86p 0.88p 10300
20/01/2014 0.88p 0.88p 0.86p 0.88p 0
17/01/2014 0.88p 0.88p 0.86p 0.88p 0
16/01/2014 0.88p 0.88p 0.86p 0.88p 0
15/01/2014 0.88p 0.88p 0.86p 0.88p 0
14/01/2014 0.88p 0.88p 0.86p 0.88p 20000
13/01/2014 0.88p 0.88p 0.86p 0.88p 0
10/01/2014 0.88p 0.88p 0.86p 0.88p 0
09/01/2014 0.88p 0.88p 0.86p 0.88p 0
08/01/2014 0.88p 0.88p 0.86p 0.88p 0
07/01/2014 0.88p 0.88p 0.86p 0.88p 5000
06/01/2014 0.88p 0.88p 0.86p 0.88p 0
03/01/2014 0.88p 0.88p 0.86p 0.88p 0
02/01/2014 0.88p 0.88p 0.86p 0.88p 0
31/12/2013 0.88p 0.88p 0.86p 0.88p 0
30/12/2013 0.88p 0.88p 0.86p 0.88p 0
27/12/2013 0.88p 0.88p 0.86p 0.88p 0
24/12/2013 0.88p 0.88p 0.86p 0.88p 0
23/12/2013 0.88p 0.88p 0.86p 0.88p 0
20/12/2013 0.88p 0.88p 0.86p 0.88p 0
19/12/2013 0.88p 0.88p 0.86p 0.88p 0
18/12/2013 0.88p 0.88p 0.86p 0.88p 0
17/12/2013 0.88p 0.88p 0.86p 0.88p 0
16/12/2013 0.88p 0.88p 0.86p 0.88p 0
13/12/2013 0.88p 0.88p 0.86p 0.88p 0
12/12/2013 0.88p 0.88p 0.86p 0.88p 8000
11/12/2013 0.88p 0.88p 0.86p 0.88p 0
10/12/2013 0.88p 0.88p 0.86p 0.88p 5000
09/12/2013 0.88p 0.88p 0.86p 0.88p 0
06/12/2013 0.88p 0.88p 0.86p 0.88p 10175
05/12/2013 0.88p 0.88p 0.86p 0.88p 8280
04/12/2013 0.88p 0.88p 0.86p 0.88p 9083
03/12/2013 0.88p 0.88p 0.86p 0.88p 0
02/12/2013 0.88p 0.88p 0.86p 0.88p 25875
29/11/2013 0.88p 0.88p 0.86p 0.88p 0
28/11/2013 0.88p 0.88p 0.86p 0.88p 0
27/11/2013 0.88p 0.88p 0.86p 0.88p 0
26/11/2013 0.88p 0.88p 0.86p 0.88p 0
25/11/2013 0.88p 0.88p 0.86p 0.88p 0
22/11/2013 0.88p 0.88p 0.86p 0.88p 0
21/11/2013 0.88p 0.88p 0.86p 0.88p 0
20/11/2013 0.88p 0.88p 0.86p 0.88p 0
19/11/2013 0.88p 0.88p 0.86p 0.88p 0
18/11/2013 0.88p 0.88p 0.86p 0.88p 0

*Close Price adjusted for both dividends and splits