Albion Venture Capital Trust (AAVC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Venture Capital Trust

Date Open High Low Close* Volume
17/09/2021 54.50p 54.50p 54.50p 54.50p 0
16/09/2021 54.50p 54.50p 53.50p 54.50p 10755
15/09/2021 54.50p 54.50p 53.50p 54.50p 10688
14/09/2021 54.50p 54.50p 53.50p 54.50p 32871
13/09/2021 54.50p 54.50p 53.50p 54.50p 313
10/09/2021 54.50p 54.50p 54.50p 54.50p 0
09/09/2021 54.50p 54.50p 54.50p 54.50p 0
08/09/2021 54.50p 55.10p 54.50p 54.50p 3326
07/09/2021 53.50p 54.50p 52.50p 54.50p 35650
06/09/2021 53.50p 53.50p 52.50p 53.50p 31753
03/09/2021 53.50p 53.50p 52.50p 53.50p 7500
02/09/2021 53.50p 54.10p 53.50p 53.50p 700
01/09/2021 53.50p 54.10p 52.50p 53.50p 8741
31/08/2021 53.50p 53.50p 52.00p 52.00p 1000
27/08/2021 53.50p 53.50p 52.50p 53.50p 4000
26/08/2021 53.50p 53.50p 52.50p 53.50p 19615
25/08/2021 53.50p 53.50p 53.50p 53.50p 0
24/08/2021 53.50p 54.00p 52.00p 53.50p 40626
23/08/2021 53.50p 54.10p 53.50p 53.50p 10984
20/08/2021 53.50p 53.50p 53.50p 53.50p 0
19/08/2021 53.50p 53.50p 53.50p 53.50p 0
18/08/2021 53.50p 53.50p 52.50p 53.50p 11219
17/08/2021 53.50p 54.10p 52.50p 53.50p 23600
16/08/2021 53.50p 53.50p 52.50p 53.50p 15211
13/08/2021 53.50p 54.10p 52.00p 53.50p 33392
12/08/2021 53.50p 53.50p 53.50p 53.50p 0
11/08/2021 53.50p 53.50p 53.50p 53.50p 0
10/08/2021 53.50p 53.50p 52.50p 53.50p 10000
09/08/2021 53.50p 54.10p 52.50p 53.50p 22992
06/08/2021 53.50p 53.50p 52.50p 53.50p 15262
05/08/2021 53.50p 53.50p 52.50p 53.50p 290
04/08/2021 53.50p 53.50p 52.50p 53.50p 11126
03/08/2021 53.50p 53.50p 52.50p 53.50p 15000
02/08/2021 53.50p 53.50p 53.50p 53.50p 0
30/07/2021 53.50p 54.10p 52.50p 53.50p 42956
29/07/2021 53.50p 53.50p 52.50p 53.50p 38746
28/07/2021 53.50p 53.50p 53.50p 53.50p 0
27/07/2021 53.50p 54.10p 53.50p 53.50p 4400
26/07/2021 53.50p 53.50p 52.50p 53.50p 775
23/07/2021 53.50p 53.50p 52.50p 53.50p 33721
22/07/2021 53.50p 53.50p 52.50p 53.50p 33721
21/07/2021 53.50p 53.50p 53.50p 53.50p 0
20/07/2021 53.50p 53.50p 52.50p 53.50p 14323
19/07/2021 53.50p 53.50p 52.50p 53.50p 14000
16/07/2021 53.50p 53.50p 52.50p 53.50p 14682
15/07/2021 53.50p 53.50p 53.50p 53.50p 0
14/07/2021 53.50p 53.50p 53.50p 53.50p 0
13/07/2021 53.50p 53.50p 52.50p 53.50p 16927
12/07/2021 53.50p 53.50p 52.50p 53.50p 2000
09/07/2021 53.50p 54.10p 52.75p 53.50p 92457
08/07/2021 53.50p 54.50p 52.50p 53.50p 36479
07/07/2021 70.00p 71.00p 69.00p 70.00p 60281
06/07/2021 70.00p 71.00p 70.00p 70.00p 64770
05/07/2021 70.00p 71.00p 70.00p 70.00p 37089
02/07/2021 70.00p 71.00p 70.00p 70.00p 49695
01/07/2021 70.00p 71.00p 69.00p 70.00p 23765
30/06/2021 70.00p 70.00p 70.00p 70.00p 0
29/06/2021 70.00p 71.00p 70.00p 70.00p 24605
28/06/2021 69.50p 71.00p 69.50p 70.00p 69931
25/06/2021 69.50p 70.50p 68.50p 69.50p 13479
24/06/2021 69.50p 70.50p 69.50p 69.50p 9078
23/06/2021 69.50p 70.50p 68.50p 69.50p 19835
22/06/2021 69.50p 71.00p 68.50p 69.50p 12741
21/06/2021 67.00p 69.50p 67.00p 69.50p 0
18/06/2021 67.00p 67.00p 67.00p 67.00p 0
17/06/2021 67.00p 67.00p 64.50p 67.00p 9495
16/06/2021 67.00p 67.00p 65.50p 67.00p 845
15/06/2021 67.00p 67.00p 67.00p 67.00p 0
14/06/2021 67.00p 67.00p 64.50p 67.00p 8211
11/06/2021 67.00p 68.25p 67.00p 67.00p 1443
10/06/2021 67.00p 67.00p 64.50p 67.00p 2703
09/06/2021 67.00p 67.00p 67.00p 67.00p 0
08/06/2021 67.00p 67.00p 64.00p 67.00p 17954
07/06/2021 67.00p 67.00p 67.00p 67.00p 0
04/06/2021 67.00p 67.00p 67.00p 67.00p 7618
03/06/2021 67.00p 67.00p 64.50p 67.00p 7618
02/06/2021 67.00p 67.00p 67.00p 67.00p 0
01/06/2021 67.00p 67.00p 64.50p 67.00p 22893
28/05/2021 67.00p 67.00p 67.00p 67.00p 0
27/05/2021 67.00p 67.00p 67.00p 67.00p 0
26/05/2021 67.00p 67.00p 64.50p 67.00p 5109
25/05/2021 67.00p 67.00p 67.00p 67.00p 0
24/05/2021 67.00p 67.00p 64.50p 67.00p 5140
21/05/2021 67.00p 67.00p 67.00p 67.00p 0
20/05/2021 67.00p 67.00p 64.50p 67.00p 10989
19/05/2021 67.00p 67.00p 67.00p 67.00p 0
18/05/2021 67.00p 67.50p 64.50p 67.00p 11400
17/05/2021 67.00p 67.00p 64.50p 67.00p 6868
14/05/2021 67.00p 67.00p 67.00p 67.00p 0
13/05/2021 67.00p 67.00p 65.50p 67.00p 404
12/05/2021 67.00p 67.00p 64.50p 67.00p 27640
11/05/2021 67.00p 67.00p 64.50p 67.00p 6626
10/05/2021 67.00p 67.50p 67.00p 67.00p 3703
07/05/2021 67.00p 67.00p 64.50p 67.00p 10218
06/05/2021 67.00p 67.00p 67.00p 67.00p 0
05/05/2021 67.00p 67.00p 64.50p 67.00p 10000
04/05/2021 67.00p 67.50p 67.00p 67.00p 1481
30/04/2021 67.00p 67.00p 67.00p 67.00p 0
29/04/2021 67.00p 67.00p 64.50p 67.00p 52000
28/04/2021 67.00p 67.00p 67.00p 67.00p 0
27/04/2021 67.00p 67.00p 64.50p 67.00p 29000
26/04/2021 67.00p 67.00p 67.00p 67.00p 0
23/04/2021 67.00p 67.00p 65.50p 67.00p 2337
22/04/2021 67.00p 67.00p 64.50p 67.00p 22893
21/04/2021 67.00p 67.00p 67.00p 67.00p 0
20/04/2021 67.00p 67.00p 67.00p 67.00p 0
19/04/2021 67.00p 67.00p 67.00p 67.00p 0
16/04/2021 67.00p 67.00p 64.50p 67.00p 5739
15/04/2021 67.00p 67.00p 67.00p 67.00p 0
14/04/2021 67.50p 67.50p 64.00p 67.00p 25000
13/04/2021 67.50p 67.50p 65.50p 67.50p 11700
12/04/2021 67.50p 68.00p 67.50p 67.50p 7301
09/04/2021 67.50p 67.50p 65.00p 67.50p 5723
08/04/2021 67.50p 67.50p 66.00p 67.50p 1800
07/04/2021 67.50p 67.50p 66.00p 67.50p 4578
06/04/2021 68.50p 68.50p 67.00p 67.50p 20690
01/04/2021 68.50p 68.50p 67.00p 68.50p 7538
31/03/2021 68.50p 68.50p 67.00p 68.50p 17839
30/03/2021 68.50p 68.50p 68.50p 68.50p 0
29/03/2021 68.50p 68.50p 67.65p 68.50p 5831
26/03/2021 68.50p 68.50p 67.00p 68.50p 2043
25/03/2021 68.50p 68.50p 68.50p 68.50p 0
24/03/2021 68.50p 68.50p 67.00p 68.50p 25561
23/03/2021 68.50p 68.50p 67.00p 68.50p 1402
22/03/2021 68.50p 68.50p 68.50p 68.50p 0
19/03/2021 68.50p 68.50p 67.00p 68.50p 4087
18/03/2021 68.50p 68.50p 67.00p 68.50p 4597
17/03/2021 68.50p 68.50p 68.50p 68.50p 10400
16/03/2021 68.50p 68.50p 68.50p 68.50p 10000
15/03/2021 68.50p 69.00p 67.00p 68.50p 11814
12/03/2021 68.50p 68.50p 67.00p 68.50p 5586
11/03/2021 68.50p 68.50p 67.00p 68.50p 2148
10/03/2021 68.50p 68.50p 68.50p 68.50p 0
09/03/2021 68.50p 68.50p 67.00p 68.50p 78305
08/03/2021 68.50p 68.50p 67.00p 68.50p 1402
05/03/2021 68.50p 68.50p 67.00p 68.50p 5754
04/03/2021 64.00p 68.50p 64.00p 68.50p 0
03/03/2021 64.00p 64.00p 64.00p 64.00p 0
02/03/2021 64.00p 64.00p 62.00p 64.00p 3436
01/03/2021 64.00p 65.50p 64.00p 64.00p 135
26/02/2021 64.00p 64.00p 62.00p 64.00p 5402
25/02/2021 64.00p 64.00p 64.00p 64.00p 0
24/02/2021 64.00p 64.00p 64.00p 64.00p 0
23/02/2021 64.00p 64.00p 62.00p 64.00p 3547
22/02/2021 64.00p 64.00p 62.00p 64.00p 5083
19/02/2021 64.00p 64.00p 62.00p 64.00p 10302
18/02/2021 64.00p 64.00p 64.00p 64.00p 0
17/02/2021 64.00p 64.00p 64.00p 64.00p 0
16/02/2021 64.00p 64.00p 61.50p 64.00p 3933
15/02/2021 64.00p 64.00p 64.00p 64.00p 17000
12/02/2021 64.00p 64.00p 64.00p 64.00p 0
11/02/2021 64.00p 64.00p 60.50p 64.00p 13629
10/02/2021 64.00p 64.00p 60.50p 64.00p 2882
09/02/2021 64.00p 65.45p 64.00p 64.00p 3000
08/02/2021 64.00p 64.00p 61.00p 64.00p 9197
05/02/2021 64.00p 64.00p 64.00p 64.00p 0
04/02/2021 64.00p 64.00p 61.00p 64.00p 3983
03/02/2021 64.00p 64.00p 64.00p 64.00p 0
02/02/2021 64.00p 65.45p 64.00p 64.00p 321
01/02/2021 64.00p 65.45p 61.00p 64.00p 14757
29/01/2021 64.00p 65.45p 61.50p 64.00p 8891
28/01/2021 64.00p 64.00p 61.50p 64.00p 6208
27/01/2021 64.00p 64.00p 64.00p 64.00p 0
26/01/2021 64.00p 64.00p 64.00p 64.00p 11168
25/01/2021 64.00p 64.00p 64.00p 64.00p 11000
22/01/2021 64.00p 64.00p 64.00p 64.00p 0
21/01/2021 64.00p 64.00p 64.00p 64.00p 0
20/01/2021 64.00p 64.00p 64.00p 64.00p 0
19/01/2021 64.00p 64.00p 64.00p 64.00p 0
18/01/2021 64.00p 64.00p 64.00p 64.00p 32200
15/01/2021 64.00p 64.00p 62.50p 64.00p 250
14/01/2021 64.00p 64.00p 64.00p 64.00p 0
13/01/2021 64.00p 64.00p 64.00p 64.00p 25000
12/01/2021 64.00p 65.50p 62.00p 64.00p 14813
11/01/2021 64.50p 64.50p 64.00p 64.00p 19115
08/01/2021 64.50p 64.50p 62.00p 64.50p 7800
07/01/2021 64.50p 64.50p 63.00p 64.50p 7457
06/01/2021 66.50p 66.50p 66.50p 66.50p 0
05/01/2021 66.50p 66.50p 66.50p 66.50p 0
04/01/2021 66.50p 66.50p 65.00p 66.50p 1367
31/12/2020 66.50p 66.50p 64.50p 66.50p 8786
30/12/2020 66.50p 66.50p 65.00p 66.50p 8800
24/12/2020 66.50p 66.50p 66.50p 66.50p 0
23/12/2020 66.50p 67.60p 66.50p 66.50p 5483
22/12/2020 66.50p 66.50p 66.50p 66.50p 0
21/12/2020 66.50p 66.50p 65.00p 66.50p 3562
18/12/2020 66.50p 66.50p 66.50p 66.50p 0
17/12/2020 66.50p 66.50p 66.50p 66.50p 0
16/12/2020 66.50p 66.50p 65.00p 66.50p 1
15/12/2020 66.50p 67.60p 65.61p 66.50p 53478
14/12/2020 66.50p 66.50p 66.50p 66.50p 0
11/12/2020 66.50p 66.50p 66.50p 66.50p 0
10/12/2020 66.50p 66.50p 64.00p 66.50p 8000
09/12/2020 66.50p 66.50p 66.50p 66.50p 10095
08/12/2020 66.50p 66.50p 66.50p 66.50p 0
07/12/2020 66.50p 66.50p 66.50p 66.50p 26696
04/12/2020 65.50p 66.50p 65.50p 66.50p 0
03/12/2020 65.50p 65.50p 65.50p 65.50p 0
02/12/2020 65.50p 65.50p 61.00p 65.50p 10000
01/12/2020 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits