Albion Kay VCT (KAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Kay VCT

Date Open High Low Close* Volume
18/04/2016 18.50p 18.50p 18.00p 18.50p 22454
15/04/2016 18.50p 18.50p 18.50p 18.50p 0
14/04/2016 18.50p 18.50p 18.00p 18.50p 19927
13/04/2016 18.50p 18.50p 18.50p 18.50p 0
12/04/2016 18.25p 18.50p 18.00p 18.50p 45471
11/04/2016 18.25p 18.25p 18.25p 18.25p 0
08/04/2016 18.25p 18.25p 17.75p 18.25p 20789
07/04/2016 18.25p 18.25p 18.25p 18.25p 0
06/04/2016 18.25p 18.25p 17.75p 18.25p 23906
05/04/2016 18.25p 18.25p 18.25p 18.25p 0
04/04/2016 18.25p 18.25p 17.75p 18.25p 3490
01/04/2016 18.25p 18.25p 18.25p 18.25p 0
31/03/2016 18.25p 18.25p 17.75p 18.25p 14700
30/03/2016 18.25p 18.25p 17.75p 18.25p 12038
29/03/2016 18.25p 18.25p 17.75p 18.25p 23000
24/03/2016 18.25p 18.25p 17.75p 18.25p 3272
23/03/2016 18.25p 18.25p 17.75p 18.25p 28357
22/03/2016 18.25p 18.25p 17.50p 18.25p 57009
21/03/2016 18.25p 18.25p 17.75p 18.25p 96960
18/03/2016 18.25p 18.75p 17.75p 18.25p 129373
17/03/2016 18.25p 18.25p 17.75p 18.25p 29093
16/03/2016 18.25p 18.25p 18.25p 18.25p 0
15/03/2016 18.25p 18.25p 18.25p 18.25p 0
14/03/2016 18.25p 18.25p 18.25p 18.25p 0
11/03/2016 18.25p 18.25p 17.75p 18.25p 23055
10/03/2016 18.25p 18.25p 17.75p 18.25p 2000
09/03/2016 18.25p 18.25p 17.50p 18.25p 39264
08/03/2016 18.25p 18.25p 17.50p 18.25p 128060
07/03/2016 18.25p 18.25p 17.75p 18.25p 19632
04/03/2016 18.25p 18.25p 18.25p 18.25p 0
03/03/2016 18.25p 18.25p 17.75p 18.25p 9356
02/03/2016 18.25p 18.25p 17.75p 18.25p 25000
01/03/2016 18.25p 18.25p 18.25p 18.25p 0
29/02/2016 18.25p 18.25p 18.25p 18.25p 0
26/02/2016 18.25p 18.25p 17.75p 18.25p 12629
25/02/2016 18.25p 18.25p 17.75p 18.25p 11227
24/02/2016 18.25p 18.25p 17.75p 18.25p 6354
23/02/2016 18.25p 18.25p 18.25p 18.25p 0
22/02/2016 18.25p 18.25p 18.25p 18.25p 0
19/02/2016 18.25p 18.25p 17.50p 18.25p 38417
18/02/2016 18.25p 18.25p 18.25p 18.25p 0
17/02/2016 18.25p 18.25p 17.75p 18.25p 9604
16/02/2016 18.25p 18.25p 17.75p 18.25p 39678
15/02/2016 18.25p 18.25p 17.50p 18.25p 49264
12/02/2016 18.25p 18.25p 18.25p 18.25p 0
11/02/2016 18.25p 18.25p 17.50p 18.25p 9154
10/02/2016 18.25p 18.25p 18.25p 18.25p 0
09/02/2016 18.25p 18.25p 18.25p 18.25p 0
08/02/2016 18.25p 18.25p 17.75p 18.25p 14724
05/02/2016 18.25p 18.25p 18.25p 18.25p 0
04/02/2016 18.25p 18.25p 18.25p 18.25p 0
03/02/2016 18.25p 18.25p 17.75p 18.25p 28827
02/02/2016 18.25p 18.25p 17.75p 18.25p 8000
01/02/2016 18.25p 18.25p 18.25p 18.25p 0
29/01/2016 18.25p 18.25p 18.25p 18.25p 0
28/01/2016 18.25p 18.25p 17.75p 18.25p 3914
27/01/2016 18.25p 18.25p 17.50p 18.25p 57617
26/01/2016 18.25p 18.25p 17.75p 18.25p 30243
25/01/2016 18.25p 18.25p 17.75p 18.25p 11227
22/01/2016 18.25p 18.25p 18.25p 18.25p 0
21/01/2016 18.25p 18.25p 18.25p 18.25p 0
20/01/2016 18.25p 18.25p 17.50p 18.25p 30659
19/01/2016 18.25p 18.25p 17.50p 18.25p 26872
18/01/2016 18.25p 18.25p 17.75p 18.25p 5124
15/01/2016 18.25p 18.25p 17.50p 18.25p 51245
14/01/2016 18.25p 18.25p 18.25p 18.25p 0
13/01/2016 18.25p 18.25p 17.50p 18.25p 96341
12/01/2016 18.25p 18.25p 17.75p 18.25p 4449
11/01/2016 18.25p 18.25p 17.50p 18.25p 190476
08/01/2016 18.25p 18.25p 17.75p 18.25p 25575
07/01/2016 18.25p 18.25p 17.75p 18.25p 17944
06/01/2016 18.25p 18.25p 17.75p 18.25p 6149
05/01/2016 18.25p 18.75p 17.75p 18.25p 18964
04/01/2016 18.25p 18.75p 18.25p 18.25p 1272
31/12/2015 18.25p 18.25p 18.25p 18.25p 0
30/12/2015 18.25p 18.25p 18.25p 18.25p 0
29/12/2015 18.50p 18.50p 18.25p 18.25p 0
24/12/2015 18.50p 18.50p 18.50p 18.50p 0
23/12/2015 18.50p 18.50p 17.75p 18.50p 62860
22/12/2015 18.50p 18.50p 18.00p 18.50p 6382
21/12/2015 18.50p 18.50p 18.50p 18.50p 0
18/12/2015 18.50p 18.50p 18.00p 18.50p 7485
17/12/2015 18.50p 18.50p 18.50p 18.50p 0
16/12/2015 18.50p 18.50p 18.00p 18.50p 14913
15/12/2015 18.50p 18.50p 18.00p 18.50p 79801
14/12/2015 18.50p 18.50p 18.50p 18.50p 0
11/12/2015 18.50p 18.90p 18.50p 18.50p 4023
10/12/2015 18.50p 18.50p 18.50p 18.50p 0
09/12/2015 18.50p 18.50p 18.00p 18.50p 10000
08/12/2015 18.50p 19.00p 18.00p 18.50p 108025
07/12/2015 18.50p 18.50p 18.50p 18.50p 0
04/12/2015 18.50p 18.50p 18.00p 18.50p 11311
03/12/2015 18.50p 18.50p 18.50p 18.50p 0
02/12/2015 18.50p 18.50p 18.00p 18.50p 30249
01/12/2015 18.50p 18.50p 18.00p 18.50p 14645
30/11/2015 18.50p 18.90p 18.50p 18.50p 315
27/11/2015 18.50p 19.00p 18.00p 18.50p 150000
26/11/2015 18.50p 18.50p 18.50p 18.50p 0
25/11/2015 18.50p 18.50p 18.00p 18.50p 38418
24/11/2015 18.50p 19.00p 18.50p 18.50p 50000
23/11/2015 18.50p 18.50p 18.00p 18.50p 11013
20/11/2015 18.50p 18.50p 18.50p 18.50p 0
19/11/2015 18.50p 18.50p 18.00p 18.50p 760
18/11/2015 18.50p 19.00p 18.00p 18.50p 117178
17/11/2015 18.50p 18.52p 18.00p 18.50p 85612
16/11/2015 18.50p 18.50p 18.00p 18.50p 1140
13/11/2015 18.50p 18.50p 18.00p 18.50p 37394
12/11/2015 18.50p 18.50p 18.50p 18.50p 0
11/11/2015 18.50p 18.50p 18.50p 18.50p 0
10/11/2015 18.50p 18.50p 18.00p 18.50p 97619
09/11/2015 18.50p 18.50p 18.00p 18.50p 63623
06/11/2015 18.50p 18.50p 18.00p 18.50p 5612
05/11/2015 18.50p 18.50p 18.50p 18.50p 0
04/11/2015 18.50p 18.50p 18.00p 18.50p 6974
03/11/2015 18.50p 18.90p 18.50p 18.50p 681
02/11/2015 18.50p 18.90p 18.50p 18.50p 1863
30/10/2015 18.50p 18.50p 18.50p 18.50p 0
29/10/2015 18.50p 18.50p 18.00p 18.50p 46987
28/10/2015 18.50p 18.50p 18.00p 18.50p 31411
27/10/2015 18.50p 18.50p 18.50p 18.50p 0
26/10/2015 18.50p 18.50p 18.00p 18.50p 15373
23/10/2015 18.50p 18.50p 18.00p 18.50p 9816
22/10/2015 18.50p 18.50p 18.50p 18.50p 0
21/10/2015 18.50p 18.50p 18.50p 18.50p 0
20/10/2015 18.50p 18.50p 18.00p 18.50p 46075
19/10/2015 18.50p 18.50p 18.00p 18.50p 6350
16/10/2015 18.50p 18.50p 18.00p 18.50p 30000
15/10/2015 18.50p 18.50p 18.50p 18.50p 0
14/10/2015 18.50p 18.50p 18.00p 18.50p 56201
13/10/2015 18.50p 18.50p 18.00p 18.50p 29093
12/10/2015 18.50p 18.50p 18.50p 18.50p 0
09/10/2015 18.50p 18.50p 18.00p 18.50p 18643
08/10/2015 18.50p 18.50p 18.50p 18.50p 0
07/10/2015 18.50p 18.50p 18.00p 18.50p 100802
06/10/2015 18.50p 18.50p 18.00p 18.50p 6403
05/10/2015 18.50p 18.50p 18.00p 18.50p 22910
02/10/2015 18.50p 18.50p 18.00p 18.50p 20302
01/10/2015 18.50p 18.50p 18.00p 18.50p 159580
30/09/2015 18.50p 18.90p 18.00p 18.50p 260462
29/09/2015 18.50p 18.50p 18.00p 18.50p 14656
28/09/2015 18.50p 18.50p 18.00p 18.50p 23955
25/09/2015 18.50p 18.50p 18.50p 18.50p 0
24/09/2015 18.50p 18.50p 18.50p 18.50p 0
23/09/2015 18.50p 18.50p 18.50p 18.50p 0
22/09/2015 18.50p 18.50p 18.00p 18.50p 25612
21/09/2015 18.50p 18.50p 18.50p 18.50p 0
18/09/2015 18.50p 18.50p 18.00p 18.50p 48510
17/09/2015 18.50p 18.50p 18.50p 18.50p 0
16/09/2015 18.00p 18.50p 18.00p 18.50p 33354
15/09/2015 18.00p 18.00p 17.75p 18.00p 4908
14/09/2015 18.00p 18.00p 17.75p 18.00p 5000
11/09/2015 18.00p 18.00p 18.00p 18.00p 0
10/09/2015 18.00p 18.00p 17.75p 18.00p 62435
09/09/2015 18.00p 18.00p 18.00p 18.00p 0
08/09/2015 18.00p 18.00p 17.75p 18.00p 163000
07/09/2015 18.00p 18.00p 18.00p 18.00p 0
04/09/2015 18.00p 18.00p 18.00p 18.00p 0
03/09/2015 18.00p 18.00p 17.75p 18.00p 45141
02/09/2015 18.00p 18.00p 17.50p 18.00p 158123
01/09/2015 18.00p 18.00p 18.00p 18.00p 42141
28/08/2015 18.00p 18.00p 17.50p 18.00p 102448
27/08/2015 18.00p 18.00p 17.50p 18.00p 48697
26/08/2015 18.00p 18.00p 17.75p 18.00p 21683
25/08/2015 18.00p 18.00p 17.75p 18.00p 10249
24/08/2015 18.13p 18.13p 17.50p 18.00p 3841
21/08/2015 18.13p 18.13p 17.75p 18.13p 4908
20/08/2015 18.13p 18.13p 18.13p 18.13p 0
19/08/2015 18.13p 18.13p 18.13p 18.13p 0
18/08/2015 18.13p 18.13p 17.50p 18.13p 10000
17/08/2015 18.13p 18.13p 18.13p 18.13p 0
14/08/2015 18.13p 18.40p 17.50p 18.13p 71355
13/08/2015 18.13p 18.13p 18.13p 18.13p 0
12/08/2015 18.13p 18.13p 17.50p 18.13p 64565
11/08/2015 18.13p 18.13p 18.13p 18.13p 0
10/08/2015 18.13p 18.13p 17.50p 18.13p 29827
07/08/2015 18.13p 18.13p 18.13p 18.13p 0
06/08/2015 18.13p 18.13p 17.50p 18.13p 55945
05/08/2015 18.13p 18.13p 17.50p 18.13p 73363
04/08/2015 18.13p 18.13p 17.50p 18.13p 29249
03/08/2015 18.13p 18.13p 17.50p 18.13p 54436
31/07/2015 18.13p 18.13p 18.13p 18.13p 0
30/07/2015 18.13p 18.13p 18.13p 18.13p 0
29/07/2015 18.13p 18.13p 17.75p 18.13p 19209
28/07/2015 18.13p 18.13p 18.13p 18.13p 0
27/07/2015 18.13p 18.13p 17.75p 18.13p 23912
24/07/2015 18.13p 18.13p 18.13p 18.13p 0
23/07/2015 18.13p 18.13p 18.13p 18.13p 0
22/07/2015 18.13p 18.13p 18.13p 18.13p 0
21/07/2015 18.13p 18.13p 17.75p 18.13p 4156
20/07/2015 18.13p 18.13p 17.75p 18.13p 80819
17/07/2015 18.13p 18.13p 17.75p 18.13p 32015
16/07/2015 18.13p 18.13p 18.13p 18.13p 0
15/07/2015 18.13p 18.13p 17.75p 18.13p 24206
14/07/2015 18.13p 18.13p 18.13p 18.13p 0
13/07/2015 18.13p 18.13p 17.75p 18.13p 18344
10/07/2015 18.13p 18.13p 17.75p 18.13p 9816
09/07/2015 18.13p 18.13p 18.13p 18.13p 0
08/07/2015 18.13p 18.13p 18.13p 18.13p 0
07/07/2015 18.38p 18.38p 18.00p 18.13p 16266
06/07/2015 18.38p 18.38p 18.00p 18.38p 9691

*Close Price adjusted for both dividends and splits