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
01/02/2013 0.80p 0.80p 0.80p 0.80p 0
31/01/2013 0.80p 0.80p 0.80p 0.80p 56000
30/01/2013 0.80p 0.80p 0.79p 0.80p 10350
29/01/2013 0.80p 0.80p 0.79p 0.80p 0
28/01/2013 0.80p 0.80p 0.79p 0.80p 0
25/01/2013 0.80p 0.80p 0.79p 0.80p 0
24/01/2013 0.80p 0.80p 0.79p 0.80p 0
23/01/2013 0.80p 0.80p 0.79p 0.80p 0
22/01/2013 0.80p 0.80p 0.79p 0.80p 0
21/01/2013 0.80p 0.80p 0.79p 0.80p 10250
18/01/2013 0.80p 0.80p 0.79p 0.80p 47000
17/01/2013 0.80p 0.80p 0.79p 0.80p 0
16/01/2013 0.80p 0.80p 0.79p 0.80p 0
15/01/2013 0.80p 0.80p 0.79p 0.80p 52000
14/01/2013 0.80p 0.80p 0.79p 0.80p 0
11/01/2013 0.80p 0.80p 0.79p 0.80p 0
10/01/2013 0.80p 0.80p 0.79p 0.80p 5175
09/01/2013 0.80p 0.80p 0.79p 0.80p 0
08/01/2013 0.80p 0.80p 0.79p 0.80p 30750
07/01/2013 0.80p 0.80p 0.79p 0.80p 16560
04/01/2013 0.80p 0.80p 0.79p 0.80p 0
03/01/2013 0.80p 0.80p 0.79p 0.80p 0
02/01/2013 0.80p 0.80p 0.79p 0.80p 10082
31/12/2012 0.80p 0.80p 0.79p 0.80p 7000
28/12/2012 0.80p 0.80p 0.79p 0.80p 0
27/12/2012 0.80p 0.80p 0.79p 0.80p 0
24/12/2012 0.80p 0.80p 0.79p 0.80p 0
21/12/2012 0.80p 0.80p 0.79p 0.80p 28700
20/12/2012 0.80p 0.80p 0.79p 0.80p 20280
19/12/2012 0.80p 0.80p 0.79p 0.80p 0
18/12/2012 0.80p 0.80p 0.79p 0.80p 0
17/12/2012 0.80p 0.80p 0.79p 0.80p 0
14/12/2012 0.80p 0.80p 0.79p 0.80p 0
13/12/2012 0.80p 0.80p 0.79p 0.80p 0
12/12/2012 0.80p 0.80p 0.79p 0.80p 0
11/12/2012 0.80p 0.80p 0.79p 0.80p 57750
10/12/2012 0.80p 0.80p 0.79p 0.80p 0
07/12/2012 0.80p 0.80p 0.79p 0.80p 20700
06/12/2012 0.79p 0.80p 0.79p 0.80p 2575
05/12/2012 0.76p 0.78p 0.73p 0.78p 0
04/12/2012 0.75p 0.75p 0.73p 0.75p 0
03/12/2012 0.73p 0.74p 0.73p 0.74p 10000
30/11/2012 0.73p 0.73p 0.69p 0.73p 0
29/11/2012 0.73p 0.73p 0.69p 0.73p 50000
28/11/2012 0.72p 0.73p 0.70p 0.73p 0
27/11/2012 0.72p 0.72p 0.70p 0.72p 0
26/11/2012 0.72p 0.72p 0.70p 0.72p 0
23/11/2012 0.72p 0.72p 0.70p 0.72p 0
22/11/2012 0.72p 0.72p 0.70p 0.72p 0
21/11/2012 0.72p 0.72p 0.70p 0.72p 0
20/11/2012 0.72p 0.72p 0.70p 0.72p 25000
19/11/2012 0.72p 0.73p 0.70p 0.72p 0
16/11/2012 0.72p 0.73p 0.70p 0.72p 0
15/11/2012 0.72p 0.73p 0.70p 0.72p 0
14/11/2012 0.72p 0.73p 0.70p 0.72p 0
13/11/2012 0.73p 0.73p 0.70p 0.72p 10350
12/11/2012 0.73p 0.73p 0.71p 0.73p 0
09/11/2012 0.73p 0.73p 0.71p 0.73p 0
08/11/2012 0.73p 0.73p 0.71p 0.73p 0
07/11/2012 0.73p 0.73p 0.71p 0.73p 0
06/11/2012 0.73p 0.73p 0.71p 0.73p 2575
05/11/2012 0.73p 0.73p 0.69p 0.73p 0
02/11/2012 0.73p 0.73p 0.69p 0.73p 0
01/11/2012 0.73p 0.73p 0.69p 0.73p 0
31/10/2012 0.73p 0.73p 0.69p 0.73p 0
30/10/2012 0.73p 0.73p 0.69p 0.73p 0
29/10/2012 0.73p 0.73p 0.69p 0.73p 0
26/10/2012 0.73p 0.73p 0.69p 0.73p 0
25/10/2012 0.73p 0.73p 0.69p 0.73p 0
24/10/2012 0.73p 0.73p 0.69p 0.73p 0
23/10/2012 0.73p 0.73p 0.69p 0.73p 0
22/10/2012 0.73p 0.73p 0.69p 0.73p 20000
19/10/2012 0.73p 0.73p 0.70p 0.73p 0
18/10/2012 0.73p 0.73p 0.70p 0.73p 10000
17/10/2012 0.73p 0.73p 0.70p 0.73p 0
16/10/2012 0.73p 0.73p 0.70p 0.73p 0
15/10/2012 0.73p 0.73p 0.70p 0.73p 0
12/10/2012 0.73p 0.73p 0.70p 0.73p 0
11/10/2012 0.73p 0.73p 0.70p 0.73p 0
10/10/2012 0.73p 0.73p 0.70p 0.73p 0
09/10/2012 0.73p 0.73p 0.70p 0.73p 20000
08/10/2012 0.73p 0.73p 0.71p 0.73p 0
05/10/2012 0.73p 0.73p 0.71p 0.73p 0
04/10/2012 0.73p 0.73p 0.71p 0.73p 25125
03/10/2012 0.73p 0.73p 0.71p 0.73p 5000
02/10/2012 0.73p 0.73p 0.72p 0.73p 0
01/10/2012 0.73p 0.73p 0.72p 0.73p 0
28/09/2012 0.73p 0.73p 0.72p 0.73p 5000
27/09/2012 0.73p 0.74p 0.73p 0.73p 30000
26/09/2012 0.73p 0.73p 0.72p 0.73p 0
25/09/2012 0.73p 0.73p 0.72p 0.73p 0
24/09/2012 0.73p 0.73p 0.72p 0.73p 0
21/09/2012 0.73p 0.73p 0.72p 0.73p 0
20/09/2012 0.73p 0.73p 0.72p 0.73p 0
19/09/2012 0.73p 0.73p 0.72p 0.73p 0
18/09/2012 0.73p 0.73p 0.72p 0.73p 5000
17/09/2012 0.73p 0.73p 0.72p 0.73p 15000
14/09/2012 0.73p 0.73p 0.72p 0.73p 0
13/09/2012 0.73p 0.73p 0.72p 0.73p 0
12/09/2012 0.73p 0.73p 0.72p 0.73p 0
11/09/2012 0.73p 0.73p 0.72p 0.73p 0
10/09/2012 0.73p 0.73p 0.72p 0.73p 0
07/09/2012 0.73p 0.73p 0.72p 0.73p 6828
06/09/2012 0.73p 0.73p 0.72p 0.73p 5000
05/09/2012 0.73p 0.73p 0.72p 0.73p 0
04/09/2012 0.73p 0.73p 0.72p 0.73p 0
03/09/2012 0.73p 0.73p 0.72p 0.73p 20500
31/08/2012 0.73p 0.73p 0.72p 0.73p 15050
30/08/2012 0.73p 0.74p 0.73p 0.73p 180
29/08/2012 0.75p 0.75p 0.73p 0.73p 25000
28/08/2012 0.75p 0.75p 0.75p 0.75p 0
24/08/2012 0.75p 0.75p 0.75p 0.75p 0
23/08/2012 0.75p 0.75p 0.75p 0.75p 0
22/08/2012 0.75p 0.75p 0.75p 0.75p 0
21/08/2012 0.75p 0.75p 0.75p 0.75p 0
20/08/2012 0.75p 0.75p 0.75p 0.75p 0
17/08/2012 0.75p 0.75p 0.75p 0.75p 0
16/08/2012 0.75p 0.75p 0.75p 0.75p 0
15/08/2012 0.75p 0.75p 0.75p 0.75p 0
14/08/2012 0.75p 0.75p 0.75p 0.75p 25000
13/08/2012 0.75p 0.75p 0.74p 0.75p 0
10/08/2012 0.75p 0.75p 0.74p 0.75p 25000
09/08/2012 0.75p 0.75p 0.74p 0.75p 0
08/08/2012 0.75p 0.75p 0.74p 0.75p 0
07/08/2012 0.74p 0.75p 0.74p 0.75p 0
06/08/2012 0.74p 0.75p 0.74p 0.74p 0
03/08/2012 0.74p 0.75p 0.74p 0.74p 0
02/08/2012 0.74p 0.75p 0.74p 0.74p 0
01/08/2012 0.74p 0.75p 0.74p 0.74p 0
31/07/2012 0.75p 0.75p 0.75p 0.75p 0
30/07/2012 0.75p 0.75p 0.75p 0.75p 0
27/07/2012 0.75p 0.75p 0.75p 0.75p 0
26/07/2012 0.75p 0.75p 0.75p 0.75p 0
25/07/2012 0.75p 0.75p 0.75p 0.75p 0
24/07/2012 0.75p 0.75p 0.75p 0.75p 0
23/07/2012 0.75p 0.75p 0.75p 0.75p 0
20/07/2012 0.75p 0.75p 0.75p 0.75p 0
19/07/2012 0.75p 0.75p 0.75p 0.75p 0
18/07/2012 0.75p 0.75p 0.75p 0.75p 0
17/07/2012 0.75p 0.75p 0.75p 0.75p 0
16/07/2012 0.75p 0.75p 0.75p 0.75p 0
13/07/2012 0.75p 0.75p 0.75p 0.75p 0
12/07/2012 0.75p 0.75p 0.75p 0.75p 44466
11/07/2012 0.75p 0.75p 0.72p 0.75p 0
10/07/2012 0.75p 0.75p 0.72p 0.75p 0
09/07/2012 0.75p 0.75p 0.72p 0.75p 0
06/07/2012 0.72p 0.75p 0.72p 0.75p 41616
05/07/2012 0.69p 0.71p 0.69p 0.71p 70813
04/07/2012 0.67p 0.68p 0.64p 0.68p 0
03/07/2012 0.67p 0.67p 0.64p 0.67p 0
02/07/2012 0.67p 0.67p 0.64p 0.67p 46444
29/06/2012 0.67p 0.67p 0.67p 0.67p 0
28/06/2012 0.67p 0.67p 0.67p 0.67p 0
27/06/2012 0.67p 0.67p 0.67p 0.67p 0
26/06/2012 0.67p 0.67p 0.67p 0.67p 0
25/06/2012 0.67p 0.67p 0.67p 0.67p 93348
22/06/2012 0.67p 0.67p 0.65p 0.67p 0
21/06/2012 0.67p 0.67p 0.65p 0.67p 0
20/06/2012 0.67p 0.67p 0.65p 0.67p 0
19/06/2012 0.67p 0.67p 0.65p 0.67p 0
18/06/2012 0.67p 0.67p 0.65p 0.67p 0
15/06/2012 0.67p 0.67p 0.65p 0.67p 0
14/06/2012 0.67p 0.67p 0.65p 0.67p 0
13/06/2012 0.67p 0.67p 0.65p 0.67p 0
12/06/2012 0.67p 0.67p 0.65p 0.67p 0
11/06/2012 0.67p 0.67p 0.65p 0.67p 2000
08/06/2012 0.67p 0.67p 0.66p 0.67p 0
07/06/2012 0.67p 0.67p 0.66p 0.67p 0
06/06/2012 0.67p 0.67p 0.66p 0.67p 0
01/06/2012 0.67p 0.67p 0.66p 0.67p 0
31/05/2012 0.67p 0.67p 0.66p 0.67p 0
30/05/2012 0.67p 0.67p 0.66p 0.67p 0
29/05/2012 0.67p 0.67p 0.66p 0.67p 5175
28/05/2012 0.67p 0.67p 0.67p 0.67p 95348
25/05/2012 0.67p 0.69p 0.67p 0.67p 10384
24/05/2012 0.67p 0.67p 0.64p 0.67p 0
23/05/2012 0.67p 0.67p 0.64p 0.67p 0
22/05/2012 0.67p 0.67p 0.64p 0.67p 30000
21/05/2012 0.67p 0.67p 0.64p 0.67p 0
18/05/2012 0.67p 0.67p 0.64p 0.67p 0
17/05/2012 0.67p 0.67p 0.64p 0.67p 20200
16/05/2012 0.68p 0.69p 0.67p 0.67p 0
15/05/2012 0.68p 0.69p 0.68p 0.68p 0
14/05/2012 0.69p 0.69p 0.68p 0.68p 1050
11/05/2012 0.69p 0.69p 0.67p 0.69p 5000
10/05/2012 0.69p 0.70p 0.66p 0.69p 0
09/05/2012 0.69p 0.70p 0.66p 0.69p 0
08/05/2012 0.69p 0.70p 0.66p 0.69p 0
04/05/2012 0.69p 0.70p 0.66p 0.69p 0
03/05/2012 0.70p 0.70p 0.66p 0.69p 5000
02/05/2012 0.70p 0.70p 0.65p 0.70p 50000
01/05/2012 0.70p 0.71p 0.65p 0.70p 0
30/04/2012 0.70p 0.71p 0.65p 0.70p 0
27/04/2012 0.70p 0.71p 0.65p 0.70p 0
26/04/2012 0.70p 0.71p 0.65p 0.70p 5713
25/04/2012 0.70p 0.70p 0.65p 0.70p 0
24/04/2012 0.69p 0.70p 0.65p 0.70p 0
23/04/2012 0.69p 0.69p 0.65p 0.69p 0
20/04/2012 0.69p 0.69p 0.65p 0.69p 0
19/04/2012 0.69p 0.69p 0.65p 0.69p 0

*Close Price adjusted for both dividends and splits