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
18/04/2012 0.69p 0.69p 0.65p 0.69p 0
17/04/2012 0.69p 0.69p 0.65p 0.69p 0
16/04/2012 0.69p 0.69p 0.65p 0.69p 0
13/04/2012 0.69p 0.69p 0.65p 0.69p 25000
12/04/2012 0.70p 0.70p 0.68p 0.69p 21700
11/04/2012 0.70p 0.70p 0.70p 0.70p 5150
10/04/2012 0.72p 0.72p 0.70p 0.72p 20550
05/04/2012 0.73p 0.73p 0.72p 0.72p 6000
04/04/2012 0.73p 0.74p 0.73p 0.73p 0
03/04/2012 0.73p 0.74p 0.73p 0.73p 7000
02/04/2012 0.73p 0.74p 0.71p 0.73p 0
30/03/2012 0.73p 0.74p 0.71p 0.73p 0
29/03/2012 0.73p 0.74p 0.71p 0.73p 0
28/03/2012 0.73p 0.74p 0.71p 0.73p 0
27/03/2012 0.73p 0.74p 0.71p 0.73p 0
26/03/2012 0.73p 0.74p 0.71p 0.73p 0
23/03/2012 0.74p 0.74p 0.71p 0.73p 5175
22/03/2012 0.74p 0.74p 0.74p 0.74p 0
21/03/2012 0.74p 0.74p 0.74p 0.74p 0
20/03/2012 0.74p 0.74p 0.74p 0.74p 0
19/03/2012 0.74p 0.74p 0.74p 0.74p 0
16/03/2012 0.74p 0.74p 0.73p 0.74p 0
15/03/2012 0.74p 0.74p 0.73p 0.74p 0
14/03/2012 0.74p 0.74p 0.73p 0.74p 0
13/03/2012 0.74p 0.74p 0.73p 0.74p 0
12/03/2012 0.74p 0.74p 0.73p 0.74p 0
09/03/2012 0.74p 0.74p 0.73p 0.74p 0
08/03/2012 0.74p 0.74p 0.73p 0.74p 0
07/03/2012 0.74p 0.74p 0.73p 0.74p 0
06/03/2012 0.74p 0.74p 0.73p 0.74p 0
05/03/2012 0.74p 0.74p 0.73p 0.74p 0
02/03/2012 0.74p 0.74p 0.73p 0.74p 0
01/03/2012 0.74p 0.74p 0.73p 0.74p 0
29/02/2012 0.74p 0.74p 0.73p 0.74p 1653
28/02/2012 0.74p 0.74p 0.73p 0.74p 0
27/02/2012 0.74p 0.74p 0.73p 0.74p 0
24/02/2012 0.74p 0.74p 0.73p 0.74p 0
23/02/2012 0.74p 0.74p 0.73p 0.74p 0
22/02/2012 0.74p 0.74p 0.73p 0.74p 0
21/02/2012 0.74p 0.74p 0.73p 0.74p 5000
20/02/2012 0.74p 0.75p 0.73p 0.74p 0
17/02/2012 0.74p 0.75p 0.73p 0.74p 0
16/02/2012 0.74p 0.75p 0.73p 0.74p 0
15/02/2012 0.74p 0.75p 0.73p 0.74p 0
14/02/2012 0.74p 0.75p 0.73p 0.74p 0
13/02/2012 0.74p 0.75p 0.73p 0.74p 0
10/02/2012 0.74p 0.75p 0.73p 0.74p 0
09/02/2012 0.74p 0.75p 0.73p 0.74p 0
08/02/2012 0.74p 0.75p 0.73p 0.74p 0
07/02/2012 0.74p 0.75p 0.73p 0.74p 0
06/02/2012 0.75p 0.75p 0.73p 0.74p 26812
03/02/2012 0.75p 0.75p 0.74p 0.75p 0
02/02/2012 0.75p 0.75p 0.74p 0.75p 0
01/02/2012 0.75p 0.75p 0.74p 0.75p 0
31/01/2012 0.75p 0.75p 0.74p 0.75p 0
30/01/2012 0.75p 0.75p 0.74p 0.75p 0
27/01/2012 0.75p 0.75p 0.74p 0.75p 0
26/01/2012 0.75p 0.75p 0.74p 0.75p 0
25/01/2012 0.75p 0.75p 0.74p 0.75p 0
24/01/2012 0.75p 0.75p 0.74p 0.75p 14455
23/01/2012 0.75p 0.75p 0.75p 0.75p 0
20/01/2012 0.75p 0.75p 0.75p 0.75p 0
19/01/2012 0.75p 0.75p 0.75p 0.75p 0
18/01/2012 0.75p 0.75p 0.75p 0.75p 0
17/01/2012 0.75p 0.75p 0.75p 0.75p 0
16/01/2012 0.75p 0.75p 0.75p 0.75p 0
13/01/2012 0.75p 0.75p 0.75p 0.75p 0
12/01/2012 0.75p 0.75p 0.75p 0.75p 0
11/01/2012 0.75p 0.75p 0.75p 0.75p 0
10/01/2012 0.75p 0.75p 0.75p 0.75p 0
09/01/2012 0.75p 0.75p 0.75p 0.75p 0
06/01/2012 0.75p 0.75p 0.75p 0.75p 0
05/01/2012 0.75p 0.75p 0.75p 0.75p 0
04/01/2012 0.75p 0.75p 0.75p 0.75p 0
03/01/2012 0.75p 0.75p 0.75p 0.75p 0
30/12/2011 0.75p 0.75p 0.75p 0.75p 0
29/12/2011 0.75p 0.75p 0.75p 0.75p 0
28/12/2011 0.75p 0.75p 0.75p 0.75p 0
23/12/2011 0.75p 0.75p 0.75p 0.75p 0
22/12/2011 0.75p 0.75p 0.75p 0.75p 0
21/12/2011 0.75p 0.75p 0.75p 0.75p 0
20/12/2011 0.75p 0.75p 0.75p 0.75p 0
19/12/2011 0.75p 0.75p 0.75p 0.75p 0
16/12/2011 0.75p 0.75p 0.75p 0.75p 0
15/12/2011 0.75p 0.75p 0.75p 0.75p 0
14/12/2011 0.75p 0.75p 0.75p 0.75p 0
13/12/2011 0.75p 0.75p 0.75p 0.75p 0
12/12/2011 0.75p 0.75p 0.75p 0.75p 0
09/12/2011 0.75p 0.75p 0.75p 0.75p 0
08/12/2011 0.75p 0.75p 0.75p 0.75p 0
07/12/2011 0.75p 0.75p 0.75p 0.75p 0
06/12/2011 0.75p 0.75p 0.75p 0.75p 0
05/12/2011 0.75p 0.75p 0.75p 0.75p 0
02/12/2011 0.75p 0.75p 0.75p 0.75p 0
01/12/2011 0.75p 0.75p 0.75p 0.75p 0
30/11/2011 0.75p 0.75p 0.75p 0.75p 0
29/11/2011 0.75p 0.75p 0.75p 0.75p 0
28/11/2011 0.75p 0.75p 0.75p 0.75p 0
25/11/2011 0.75p 0.75p 0.75p 0.75p 58000
24/11/2011 0.75p 0.76p 0.75p 0.75p 0
23/11/2011 0.75p 0.76p 0.75p 0.75p 0
22/11/2011 0.75p 0.76p 0.75p 0.75p 0
21/11/2011 0.75p 0.76p 0.75p 0.75p 0
18/11/2011 0.75p 0.76p 0.75p 0.75p 0
17/11/2011 0.75p 0.76p 0.75p 0.75p 0
16/11/2011 0.75p 0.76p 0.75p 0.75p 0
15/11/2011 0.75p 0.76p 0.75p 0.75p 0
14/11/2011 0.75p 0.76p 0.75p 0.75p 0
11/11/2011 0.75p 0.76p 0.75p 0.75p 0
10/11/2011 0.75p 0.76p 0.75p 0.75p 0
09/11/2011 0.75p 0.76p 0.75p 0.75p 0
08/11/2011 0.75p 0.76p 0.75p 0.75p 0
07/11/2011 0.75p 0.76p 0.75p 0.75p 0
04/11/2011 0.75p 0.76p 0.75p 0.75p 0
03/11/2011 0.75p 0.76p 0.75p 0.75p 0
02/11/2011 0.75p 0.76p 0.75p 0.75p 0
01/11/2011 0.75p 0.76p 0.75p 0.75p 0
31/10/2011 0.75p 0.76p 0.75p 0.75p 0
28/10/2011 0.75p 0.76p 0.75p 0.75p 0
27/10/2011 0.75p 0.76p 0.75p 0.75p 0
26/10/2011 0.75p 0.76p 0.75p 0.75p 0
25/10/2011 0.75p 0.76p 0.75p 0.75p 0
24/10/2011 0.75p 0.76p 0.75p 0.75p 0
21/10/2011 0.75p 0.76p 0.75p 0.75p 0
20/10/2011 0.75p 0.76p 0.75p 0.75p 0
19/10/2011 0.76p 0.76p 0.75p 0.75p 0
18/10/2011 0.76p 0.76p 0.75p 0.76p 0
17/10/2011 0.76p 0.76p 0.75p 0.76p 0
14/10/2011 0.76p 0.76p 0.75p 0.76p 0
13/10/2011 0.76p 0.76p 0.75p 0.76p 0
12/10/2011 0.76p 0.76p 0.75p 0.76p 0
11/10/2011 0.76p 0.76p 0.75p 0.76p 0
10/10/2011 0.76p 0.76p 0.75p 0.76p 0
07/10/2011 0.76p 0.76p 0.75p 0.76p 0
06/10/2011 0.76p 0.76p 0.75p 0.76p 0
05/10/2011 0.76p 0.76p 0.75p 0.76p 0
04/10/2011 0.76p 0.76p 0.75p 0.76p 20700
03/10/2011 0.76p 0.76p 0.76p 0.76p 0
30/09/2011 0.76p 0.76p 0.76p 0.76p 0
29/09/2011 0.76p 0.76p 0.76p 0.76p 0
28/09/2011 0.76p 0.76p 0.76p 0.76p 0
27/09/2011 0.76p 0.76p 0.76p 0.76p 0
26/09/2011 0.76p 0.76p 0.76p 0.76p 0
23/09/2011 0.76p 0.76p 0.76p 0.76p 0
22/09/2011 0.76p 0.76p 0.76p 0.76p 0
21/09/2011 0.76p 0.76p 0.76p 0.76p 0
20/09/2011 0.76p 0.76p 0.76p 0.76p 0
19/09/2011 0.76p 0.76p 0.76p 0.76p 0
16/09/2011 0.76p 0.76p 0.76p 0.76p 0
15/09/2011 0.76p 0.76p 0.76p 0.76p 0
14/09/2011 0.76p 0.76p 0.75p 0.76p 0
13/09/2011 0.76p 0.76p 0.75p 0.76p 0
12/09/2011 0.76p 0.76p 0.75p 0.76p 0
09/09/2011 0.76p 0.76p 0.75p 0.76p 0
08/09/2011 0.76p 0.76p 0.75p 0.76p 0
07/09/2011 0.76p 0.76p 0.75p 0.76p 0
06/09/2011 0.76p 0.76p 0.75p 0.76p 0
05/09/2011 0.76p 0.76p 0.75p 0.76p 0
02/09/2011 0.76p 0.76p 0.75p 0.76p 0
01/09/2011 0.76p 0.76p 0.75p 0.76p 0
31/08/2011 0.76p 0.76p 0.75p 0.76p 0
30/08/2011 0.76p 0.76p 0.75p 0.76p 17000
26/08/2011 0.76p 0.76p 0.75p 0.76p 0
25/08/2011 0.76p 0.76p 0.75p 0.76p 0
24/08/2011 0.76p 0.76p 0.75p 0.76p 8430
23/08/2011 0.76p 0.76p 0.76p 0.76p 0
22/08/2011 0.76p 0.76p 0.76p 0.76p 0
19/08/2011 0.76p 0.76p 0.76p 0.76p 0
18/08/2011 0.76p 0.76p 0.76p 0.76p 0
17/08/2011 0.76p 0.76p 0.76p 0.76p 0
16/08/2011 0.76p 0.76p 0.76p 0.76p 0
15/08/2011 0.76p 0.76p 0.76p 0.76p 0
12/08/2011 0.76p 0.76p 0.76p 0.76p 0
11/08/2011 0.76p 0.76p 0.76p 0.76p 0
10/08/2011 0.76p 0.76p 0.76p 0.76p 0
09/08/2011 0.76p 0.76p 0.76p 0.76p 0
08/08/2011 0.76p 0.76p 0.76p 0.76p 0
05/08/2011 0.76p 0.76p 0.76p 0.76p 0
04/08/2011 0.76p 0.76p 0.76p 0.76p 0
03/08/2011 0.76p 0.76p 0.76p 0.76p 0
02/08/2011 0.77p 0.77p 0.77p 0.77p 0
01/08/2011 0.77p 0.77p 0.77p 0.77p 0
29/07/2011 0.77p 0.77p 0.76p 0.77p 0
28/07/2011 0.77p 0.77p 0.76p 0.77p 5145
27/07/2011 0.77p 0.77p 0.77p 0.77p 0
26/07/2011 0.77p 0.77p 0.77p 0.77p 0
25/07/2011 0.77p 0.77p 0.77p 0.77p 0
22/07/2011 0.77p 0.77p 0.77p 0.77p 0
21/07/2011 0.77p 0.77p 0.77p 0.77p 0
20/07/2011 0.77p 0.77p 0.77p 0.77p 0
19/07/2011 0.77p 0.77p 0.77p 0.77p 0
18/07/2011 0.77p 0.77p 0.77p 0.77p 0
15/07/2011 0.77p 0.77p 0.77p 0.77p 0
14/07/2011 0.77p 0.77p 0.77p 0.77p 0
13/07/2011 0.77p 0.77p 0.77p 0.77p 0
12/07/2011 0.77p 0.77p 0.77p 0.77p 0
11/07/2011 0.77p 0.77p 0.77p 0.77p 0
08/07/2011 0.77p 0.77p 0.77p 0.77p 0
07/07/2011 0.77p 0.77p 0.77p 0.77p 0
06/07/2011 0.77p 0.77p 0.77p 0.77p 0

*Close Price adjusted for both dividends and splits