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
03/07/2015 18.50p 18.50p 18.38p 18.38p 0
02/07/2015 18.50p 18.50p 18.50p 18.50p 0
01/07/2015 18.50p 18.50p 18.50p 18.50p 0
30/06/2015 18.50p 18.50p 18.25p 18.50p 35029
29/06/2015 18.50p 18.50p 18.50p 18.50p 0
26/06/2015 18.50p 18.50p 18.25p 18.50p 67514
25/06/2015 18.50p 18.50p 18.50p 18.50p 0
24/06/2015 18.50p 18.50p 18.50p 18.50p 0
23/06/2015 18.50p 18.50p 18.25p 18.50p 72050
22/06/2015 18.50p 18.50p 18.50p 18.50p 0
19/06/2015 18.50p 18.50p 18.25p 18.50p 342135
18/06/2015 18.50p 18.50p 18.25p 18.50p 68961
17/06/2015 18.50p 18.50p 18.25p 18.50p 30981
16/06/2015 18.50p 18.50p 18.50p 18.50p 0
15/06/2015 18.50p 18.50p 18.25p 18.50p 20498
12/06/2015 18.50p 18.50p 18.50p 18.50p 0
11/06/2015 18.50p 18.50p 18.25p 18.50p 50720
10/06/2015 18.50p 18.50p 18.25p 18.50p 4099
09/06/2015 18.50p 18.50p 18.25p 18.50p 306120
08/06/2015 18.50p 18.50p 18.50p 18.50p 0
05/06/2015 18.50p 18.50p 18.25p 18.50p 10249
04/06/2015 18.50p 18.50p 18.25p 18.50p 18018
03/06/2015 18.50p 18.50p 18.50p 18.50p 0
02/06/2015 18.50p 18.50p 18.25p 18.50p 22153
01/06/2015 18.50p 18.50p 18.25p 18.50p 29448
29/05/2015 18.50p 18.50p 18.25p 18.50p 16286
28/05/2015 18.50p 18.50p 18.50p 18.50p 0
27/05/2015 18.50p 18.50p 18.25p 18.50p 56140
26/05/2015 18.50p 18.50p 18.25p 18.50p 24066
22/05/2015 18.50p 18.50p 18.25p 18.50p 4908
21/05/2015 18.50p 18.50p 18.25p 18.50p 2944
20/05/2015 18.50p 18.50p 18.25p 18.50p 5000
19/05/2015 18.50p 18.50p 18.50p 18.50p 0
18/05/2015 18.50p 18.50p 18.25p 18.50p 107353
15/05/2015 17.75p 18.50p 17.75p 18.50p 59175
14/05/2015 17.75p 17.75p 17.50p 17.75p 9000
13/05/2015 17.75p 18.00p 17.50p 17.75p 27570
12/05/2015 17.75p 17.75p 17.50p 17.75p 10000
11/05/2015 18.00p 18.00p 17.50p 17.75p 85792
08/05/2015 18.00p 18.00p 17.50p 18.00p 10249
07/05/2015 18.00p 18.00p 18.00p 18.00p 0
06/05/2015 18.00p 18.00p 17.50p 18.00p 16443
05/05/2015 18.00p 18.40p 17.50p 18.00p 15764
01/05/2015 18.00p 18.40p 17.50p 18.00p 251611
30/04/2015 18.00p 18.00p 18.00p 18.00p 0
29/04/2015 18.00p 18.00p 17.50p 18.00p 18806
28/04/2015 18.00p 18.00p 17.50p 18.00p 3944
27/04/2015 18.00p 18.00p 18.00p 18.00p 0
24/04/2015 18.00p 18.00p 18.00p 18.00p 0
23/04/2015 18.00p 18.00p 17.50p 18.00p 11527
22/04/2015 18.00p 18.00p 17.50p 18.00p 16434
21/04/2015 18.00p 18.40p 17.50p 18.00p 19916
20/04/2015 18.00p 18.00p 17.50p 18.00p 4908
17/04/2015 18.00p 18.00p 17.50p 18.00p 22574
16/04/2015 18.00p 18.00p 17.50p 18.00p 49080
15/04/2015 18.00p 18.00p 17.50p 18.00p 70877
14/04/2015 18.00p 18.00p 17.50p 18.00p 9356
13/04/2015 18.00p 18.00p 17.50p 18.00p 4353
10/04/2015 18.00p 18.00p 17.50p 18.00p 105069
09/04/2015 18.00p 18.00p 17.70p 18.00p 0
08/04/2015 17.87p 18.40p 17.25p 18.00p 39397
07/04/2015 17.87p 17.87p 17.25p 17.87p 31988
02/04/2015 17.87p 17.87p 17.25p 17.87p 83436
01/04/2015 17.87p 17.87p 17.87p 17.87p 0
31/03/2015 17.87p 17.87p 17.25p 17.87p 29081
30/03/2015 17.87p 17.87p 17.25p 17.87p 13643
27/03/2015 17.87p 17.87p 17.25p 17.87p 86920
26/03/2015 17.87p 17.87p 17.87p 17.87p 0
25/03/2015 17.87p 17.87p 17.25p 17.87p 15579
24/03/2015 17.87p 18.40p 17.87p 17.87p 28788
23/03/2015 17.87p 18.40p 17.25p 17.87p 82562
20/03/2015 17.87p 17.87p 17.25p 17.87p 54545
19/03/2015 17.87p 17.87p 17.25p 17.87p 50464
18/03/2015 17.87p 17.87p 17.25p 17.87p 8565
17/03/2015 17.87p 17.87p 17.25p 17.87p 14004
16/03/2015 17.87p 17.87p 17.25p 17.87p 131739
13/03/2015 17.87p 17.87p 17.87p 17.87p 0
12/03/2015 17.87p 17.87p 17.87p 17.87p 0
11/03/2015 17.87p 17.87p 17.25p 17.87p 4908
10/03/2015 17.87p 17.87p 17.87p 17.87p 0
09/03/2015 17.87p 17.87p 17.25p 17.87p 140331
06/03/2015 17.87p 17.87p 17.87p 17.87p 0
05/03/2015 17.87p 17.87p 17.25p 17.87p 55486
04/03/2015 17.87p 17.87p 17.25p 17.87p 96325
03/03/2015 17.87p 17.87p 17.87p 17.87p 0
02/03/2015 17.87p 17.87p 17.25p 17.87p 19632
27/02/2015 17.87p 17.87p 17.87p 17.87p 0
26/02/2015 17.87p 18.40p 17.87p 17.87p 15802
25/02/2015 17.87p 17.87p 17.25p 17.87p 48833
24/02/2015 18.00p 18.00p 17.25p 17.87p 215807
23/02/2015 18.00p 18.00p 17.50p 18.00p 53744
20/02/2015 18.00p 18.00p 17.50p 18.00p 20000
19/02/2015 18.00p 18.00p 17.50p 18.00p 50291
18/02/2015 18.00p 18.00p 17.50p 18.00p 61494
17/02/2015 18.00p 18.00p 17.50p 18.00p 9545
16/02/2015 18.00p 18.00p 17.50p 18.00p 9811
13/02/2015 18.00p 18.00p 18.00p 18.00p 0
12/02/2015 18.00p 18.00p 17.50p 18.00p 19208
11/02/2015 18.00p 18.00p 17.50p 18.00p 3841
10/02/2015 18.00p 18.00p 17.50p 18.00p 5000
09/02/2015 18.00p 18.00p 17.50p 18.00p 6403
06/02/2015 18.00p 18.00p 17.50p 18.00p 17523
05/02/2015 18.00p 18.00p 17.50p 18.00p 33988
04/02/2015 18.00p 18.00p 17.50p 18.00p 4099
03/02/2015 18.00p 18.00p 17.50p 18.00p 29950
02/02/2015 18.00p 18.40p 17.50p 18.00p 26374
30/01/2015 18.00p 18.40p 17.50p 18.00p 42886
29/01/2015 18.00p 18.00p 17.50p 18.00p 24540
28/01/2015 18.00p 18.00p 18.00p 18.00p 0
27/01/2015 18.00p 18.00p 18.00p 18.00p 0
26/01/2015 18.00p 18.00p 17.50p 18.00p 35238
23/01/2015 18.00p 18.00p 17.50p 18.00p 4908
22/01/2015 18.00p 18.00p 17.50p 18.00p 35612
21/01/2015 18.00p 18.00p 17.50p 18.00p 6403
20/01/2015 18.00p 18.00p 17.50p 18.00p 40996
19/01/2015 18.00p 18.00p 17.50p 18.00p 3000
16/01/2015 18.00p 18.00p 17.50p 18.00p 108524
15/01/2015 18.00p 18.00p 18.00p 18.00p 0
14/01/2015 18.00p 18.00p 17.50p 18.00p 22745
13/01/2015 18.00p 18.00p 18.00p 18.00p 0
12/01/2015 18.00p 18.00p 17.50p 18.00p 19249
09/01/2015 18.00p 18.00p 18.00p 18.00p 0
08/01/2015 18.00p 18.00p 17.50p 18.00p 59544
07/01/2015 18.00p 18.00p 17.50p 18.00p 13846
06/01/2015 18.00p 18.00p 17.50p 18.00p 41506
05/01/2015 18.00p 18.00p 17.50p 18.00p 80677
02/01/2015 18.00p 18.40p 18.00p 18.00p 20
31/12/2014 18.00p 18.00p 18.00p 18.00p 0
30/12/2014 18.00p 18.00p 18.00p 18.00p 0
29/12/2014 18.00p 18.00p 17.50p 18.00p 3000
24/12/2014 18.00p 18.00p 18.00p 18.00p 0
23/12/2014 18.00p 18.00p 17.50p 18.00p 26030
22/12/2014 18.00p 18.00p 18.00p 18.00p 0
19/12/2014 18.00p 18.00p 17.50p 18.00p 12806
18/12/2014 18.00p 18.00p 18.00p 18.00p 0
17/12/2014 18.00p 18.00p 18.00p 18.00p 0
16/12/2014 18.00p 18.00p 17.50p 18.00p 12806
15/12/2014 18.00p 18.00p 17.50p 18.00p 86512
12/12/2014 18.00p 18.00p 17.50p 18.00p 11396
11/12/2014 18.00p 18.00p 17.50p 18.00p 10475
10/12/2014 18.00p 18.00p 18.00p 18.00p 0
09/12/2014 18.00p 18.00p 17.50p 18.00p 4450
08/12/2014 18.00p 18.00p 17.50p 18.00p 22098
05/12/2014 18.25p 18.25p 18.00p 18.00p 0
04/12/2014 18.50p 18.50p 18.00p 18.25p 3331
03/12/2014 18.50p 18.50p 18.00p 18.50p 447
02/12/2014 18.50p 18.50p 18.50p 18.50p 0
01/12/2014 18.50p 18.50p 18.50p 18.50p 0
28/11/2014 18.50p 18.50p 17.75p 18.50p 40000
27/11/2014 18.50p 18.50p 17.75p 18.50p 96700
26/11/2014 18.50p 18.50p 17.75p 18.50p 79894
25/11/2014 18.50p 18.50p 17.75p 18.50p 16250
24/11/2014 18.50p 19.00p 18.50p 18.50p 530
21/11/2014 18.50p 18.50p 18.50p 18.50p 0
20/11/2014 18.50p 18.50p 17.75p 18.50p 69784
19/11/2014 18.50p 18.50p 17.75p 18.50p 394766
18/11/2014 18.50p 18.50p 18.00p 18.50p 38258
17/11/2014 18.50p 18.50p 18.00p 18.50p 8964
14/11/2014 18.90p 18.90p 18.00p 18.50p 88437
13/11/2014 18.50p 18.50p 18.00p 18.50p 11097
12/11/2014 18.50p 18.50p 18.00p 18.50p 25000
11/11/2014 18.50p 18.50p 18.00p 18.50p 12854
10/11/2014 18.50p 18.50p 18.50p 18.50p 0
07/11/2014 18.50p 18.50p 18.00p 18.50p 141543
06/11/2014 18.50p 18.50p 18.50p 18.50p 0
05/11/2014 18.50p 18.50p 18.00p 18.50p 5000
04/11/2014 18.50p 18.90p 18.00p 18.50p 12454
03/11/2014 18.50p 18.90p 18.00p 18.50p 16599
31/10/2014 18.50p 18.50p 18.00p 18.50p 5552
30/10/2014 18.50p 18.50p 18.00p 18.50p 9573
29/10/2014 18.50p 18.50p 18.00p 18.50p 9859
28/10/2014 18.50p 18.50p 18.00p 18.50p 19632
27/10/2014 18.50p 18.50p 18.00p 18.50p 33560
24/10/2014 18.50p 18.50p 18.50p 18.50p 0
23/10/2014 18.50p 18.50p 18.00p 18.50p 25612
22/10/2014 18.50p 18.90p 18.50p 18.50p 500
21/10/2014 18.50p 18.50p 18.00p 18.50p 37426
20/10/2014 18.50p 18.50p 18.50p 18.50p 0
17/10/2014 18.50p 18.50p 18.00p 18.50p 4797
16/10/2014 18.50p 18.50p 18.50p 18.50p 0
15/10/2014 18.50p 18.50p 18.50p 18.50p 0
14/10/2014 18.50p 18.50p 18.50p 18.50p 0
13/10/2014 18.50p 18.50p 18.50p 18.50p 0
10/10/2014 18.50p 18.50p 18.00p 18.50p 25612
09/10/2014 18.50p 18.50p 18.50p 18.50p 0
08/10/2014 18.50p 18.50p 18.00p 18.50p 27484
07/10/2014 18.50p 18.50p 18.00p 18.50p 44746
06/10/2014 18.50p 18.50p 18.50p 18.50p 0
03/10/2014 18.50p 18.50p 18.00p 18.50p 13000
02/10/2014 18.50p 18.50p 18.50p 18.50p 0
01/10/2014 18.50p 18.50p 18.00p 18.50p 26822
30/09/2014 19.00p 19.00p 18.50p 19.00p 18713
29/09/2014 19.00p 19.00p 18.70p 19.00p 14755
26/09/2014 19.00p 19.00p 18.50p 19.00p 310000
25/09/2014 19.00p 19.50p 18.50p 19.00p 57973
24/09/2014 19.00p 19.00p 18.50p 19.00p 34000
23/09/2014 19.00p 19.00p 18.50p 19.00p 34456
22/09/2014 19.00p 19.00p 19.00p 19.00p 0
19/09/2014 19.00p 19.00p 19.00p 19.00p 0
18/09/2014 19.00p 19.00p 18.50p 19.00p 60249

*Close Price adjusted for both dividends and splits