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
25/03/2020 21.10p 21.10p 21.10p 21.10p 0
24/03/2020 21.10p 21.10p 21.10p 21.10p 0
23/03/2020 21.10p 21.10p 21.10p 21.10p 0
20/03/2020 21.10p 21.10p 21.10p 21.10p 0
19/03/2020 21.10p 21.10p 21.10p 21.10p 0
18/03/2020 21.10p 21.10p 21.10p 21.10p 0
17/03/2020 21.10p 21.10p 21.10p 21.10p 30343
16/03/2020 21.10p 21.10p 21.10p 21.10p 20000
13/03/2020 21.10p 21.10p 20.60p 21.10p 2944
12/03/2020 21.10p 21.10p 21.10p 21.10p 0
11/03/2020 21.10p 21.10p 21.10p 21.10p 0
10/03/2020 21.10p 21.10p 21.10p 21.10p 0
09/03/2020 21.10p 21.10p 21.10p 21.10p 0
06/03/2020 21.10p 21.10p 21.10p 21.10p 91265
05/03/2020 21.10p 21.10p 21.10p 21.10p 0
04/03/2020 21.10p 21.10p 21.10p 21.10p 5000
03/03/2020 21.10p 21.10p 21.10p 21.10p 5889
02/03/2020 21.10p 21.10p 21.10p 21.10p 5660
28/02/2020 21.10p 21.10p 20.60p 21.10p 1000
27/02/2020 21.10p 21.10p 21.10p 21.10p 11348
26/02/2020 21.10p 21.10p 21.10p 21.10p 21975
25/02/2020 21.10p 21.10p 21.10p 21.10p 0
24/02/2020 21.10p 21.10p 21.10p 21.10p 12806
21/02/2020 21.10p 21.10p 21.10p 21.10p 0
20/02/2020 21.10p 21.10p 21.10p 21.10p 0
19/02/2020 21.10p 21.10p 21.10p 21.10p 9007
18/02/2020 21.10p 21.10p 21.10p 21.10p 0
17/02/2020 21.10p 21.10p 21.10p 21.10p 9941
14/02/2020 21.10p 21.10p 21.10p 21.10p 0
13/02/2020 21.10p 21.10p 21.10p 21.10p 0
12/02/2020 21.10p 21.10p 21.10p 21.10p 63613
11/02/2020 21.10p 21.10p 21.10p 21.10p 0
10/02/2020 21.10p 21.10p 20.60p 21.10p 9166
07/02/2020 21.10p 21.60p 21.10p 21.10p 9185
06/02/2020 21.10p 21.10p 21.10p 21.10p 11311
05/02/2020 21.10p 21.10p 21.10p 21.10p 19724
04/02/2020 21.10p 21.10p 21.10p 21.10p 7000
03/02/2020 21.10p 21.10p 20.60p 21.10p 5025
31/01/2020 21.10p 21.10p 21.10p 21.10p 58528
30/01/2020 21.10p 21.10p 21.10p 21.10p 25000
29/01/2020 21.10p 21.10p 21.10p 21.10p 0
28/01/2020 21.10p 21.10p 21.10p 21.10p 32015
27/01/2020 21.10p 21.10p 20.60p 21.10p 687
24/01/2020 21.10p 21.10p 20.60p 21.10p 6317
23/01/2020 21.10p 21.10p 20.60p 21.10p 5398
22/01/2020 21.10p 21.10p 21.10p 21.10p 0
21/01/2020 21.10p 21.10p 21.10p 21.10p 6663
20/01/2020 21.10p 21.10p 21.10p 21.10p 0
17/01/2020 21.10p 21.10p 20.60p 21.10p 6403
16/01/2020 21.10p 21.10p 21.10p 21.10p 0
15/01/2020 21.10p 21.10p 20.60p 21.10p 3445
14/01/2020 21.10p 21.10p 21.10p 21.10p 100588
13/01/2020 21.10p 21.10p 21.10p 21.10p 0
10/01/2020 21.10p 21.10p 21.10p 21.10p 0
09/01/2020 21.10p 21.10p 21.10p 21.10p 0
08/01/2020 21.10p 21.10p 21.10p 21.10p 7974
07/01/2020 21.10p 21.10p 21.10p 21.10p 0
06/01/2020 21.10p 21.10p 21.10p 21.10p 23528
03/01/2020 21.10p 21.10p 20.60p 21.10p 1463
02/01/2020 21.10p 21.10p 21.10p 21.10p 0
01/01/2020 21.10p 21.10p 21.10p 21.10p 0
31/12/2019 21.10p 21.10p 21.10p 21.10p 0
30/12/2019 21.10p 21.10p 21.10p 21.10p 0
27/12/2019 21.10p 21.10p 21.10p 21.10p 0
26/12/2019 21.10p 21.10p 21.10p 21.10p 0
25/12/2019 21.10p 21.10p 21.10p 21.10p 0
24/12/2019 21.10p 21.10p 21.10p 21.10p 0
23/12/2019 21.10p 21.10p 21.10p 21.10p 11873
20/12/2019 21.10p 21.10p 20.60p 21.10p 6718
19/12/2019 21.10p 21.10p 20.60p 21.10p 56631
18/12/2019 21.10p 21.10p 21.10p 21.10p 0
17/12/2019 21.10p 21.10p 20.60p 21.10p 34811
16/12/2019 21.10p 21.10p 20.60p 21.10p 19259
13/12/2019 21.10p 21.10p 21.10p 21.10p 47169
12/12/2019 21.10p 21.10p 20.60p 21.10p 4575
11/12/2019 21.10p 21.10p 21.10p 21.10p 0
10/12/2019 21.10p 21.10p 21.10p 21.10p 0
09/12/2019 21.10p 21.10p 20.60p 21.10p 19905
06/12/2019 21.10p 21.10p 20.60p 21.10p 12806
05/12/2019 21.10p 21.10p 20.60p 21.10p 34789
04/12/2019 21.10p 21.10p 21.10p 21.10p 0
03/12/2019 21.10p 21.10p 21.10p 21.10p 0
02/12/2019 21.10p 21.10p 21.10p 21.10p 0
29/11/2019 21.10p 21.10p 20.60p 21.10p 4807
28/11/2019 21.10p 21.10p 20.60p 21.10p 9433
27/11/2019 21.10p 21.10p 20.60p 21.10p 4379
26/11/2019 21.10p 21.10p 20.60p 21.10p 139815
25/11/2019 21.10p 21.10p 21.10p 21.10p 0
22/11/2019 21.10p 21.10p 20.60p 21.10p 20113
21/11/2019 21.10p 21.10p 20.60p 21.10p 25805
20/11/2019 21.10p 21.10p 21.10p 21.10p 0
19/11/2019 21.10p 21.10p 20.60p 21.10p 15367
18/11/2019 21.10p 21.10p 20.60p 21.10p 3074
15/11/2019 21.10p 21.10p 20.60p 21.10p 7615
14/11/2019 21.10p 21.10p 21.10p 21.10p 0
13/11/2019 21.10p 21.10p 20.60p 21.10p 12849
12/11/2019 21.10p 21.10p 20.60p 21.10p 18704
11/11/2019 21.10p 21.10p 21.10p 21.10p 35839
08/11/2019 21.10p 21.10p 21.10p 21.10p 0
07/11/2019 21.10p 21.10p 20.60p 21.10p 17708
06/11/2019 21.10p 21.10p 20.60p 21.10p 30000
05/11/2019 21.10p 21.10p 20.60p 21.10p 18791
04/11/2019 21.10p 21.10p 20.60p 21.10p 4000
01/11/2019 21.10p 21.60p 20.60p 21.10p 13162
31/10/2019 21.10p 21.60p 21.10p 21.10p 1265
30/10/2019 21.10p 21.10p 20.60p 21.10p 11617
29/10/2019 21.10p 21.10p 20.60p 21.10p 25906
28/10/2019 21.10p 21.10p 21.10p 21.10p 0
25/10/2019 21.10p 21.10p 20.60p 21.10p 2945
24/10/2019 21.10p 21.10p 20.60p 21.10p 9443
23/10/2019 21.10p 21.10p 20.60p 21.10p 32015
22/10/2019 21.10p 21.10p 20.60p 21.10p 20000
21/10/2019 21.10p 21.10p 21.10p 21.10p 0
18/10/2019 21.10p 21.10p 21.10p 21.10p 0
17/10/2019 21.10p 21.10p 21.10p 21.10p 0
16/10/2019 21.10p 21.10p 21.10p 21.10p 0
15/10/2019 21.10p 21.10p 20.60p 21.10p 8580
14/10/2019 21.10p 21.10p 20.60p 21.10p 22114
11/10/2019 21.10p 21.10p 21.10p 21.10p 0
10/10/2019 21.10p 21.10p 20.60p 21.10p 25612
09/10/2019 21.70p 21.70p 20.50p 21.10p 0
08/10/2019 21.70p 21.70p 21.70p 21.70p 0
07/10/2019 21.70p 21.70p 21.20p 21.70p 29071
04/10/2019 21.70p 21.70p 21.70p 21.70p 0
03/10/2019 21.70p 21.70p 21.70p 21.70p 0
02/10/2019 21.70p 21.70p 21.20p 21.70p 15000
01/10/2019 21.70p 21.70p 21.70p 21.70p 48543
30/09/2019 21.70p 21.70p 21.20p 21.70p 38867
27/09/2019 21.70p 21.70p 21.20p 21.70p 3000
26/09/2019 21.70p 21.70p 21.70p 21.70p 0
25/09/2019 21.70p 21.70p 21.70p 21.70p 0
24/09/2019 21.70p 21.70p 21.20p 21.70p 1500
23/09/2019 21.70p 21.70p 21.20p 21.70p 6403
20/09/2019 21.70p 21.70p 21.20p 21.70p 25486
19/09/2019 21.70p 21.70p 21.70p 21.70p 0
18/09/2019 21.70p 21.70p 21.70p 21.70p 0
17/09/2019 21.70p 21.70p 21.20p 21.70p 6000
16/09/2019 21.70p 21.70p 21.70p 21.70p 0
13/09/2019 21.70p 21.70p 21.20p 21.70p 17000
12/09/2019 21.70p 21.70p 21.20p 21.70p 21394
11/09/2019 21.70p 21.70p 21.20p 21.70p 15374
10/09/2019 21.70p 21.70p 21.70p 21.70p 0
09/09/2019 21.70p 21.70p 21.70p 21.70p 0
06/09/2019 21.70p 21.70p 21.20p 21.70p 9942
05/09/2019 21.70p 21.70p 21.70p 21.70p 0
04/09/2019 21.70p 21.70p 21.20p 21.70p 3273
03/09/2019 21.70p 21.70p 21.20p 21.70p 5552
02/09/2019 21.70p 21.70p 21.20p 21.70p 9087
30/08/2019 21.70p 21.70p 21.20p 21.70p 23323
29/08/2019 21.70p 21.70p 21.70p 21.70p 0
28/08/2019 21.70p 21.70p 21.70p 21.70p 0
27/08/2019 21.50p 21.70p 21.50p 21.70p 0
23/08/2019 21.50p 21.50p 21.50p 21.50p 0
22/08/2019 21.50p 21.50p 21.50p 21.50p 0
21/08/2019 21.50p 21.50p 21.00p 21.50p 16667
20/08/2019 21.50p 21.50p 21.50p 21.50p 0
19/08/2019 21.50p 21.50p 21.50p 21.50p 0
16/08/2019 21.50p 21.50p 21.50p 21.50p 0
15/08/2019 21.50p 21.50p 21.50p 21.50p 0
14/08/2019 21.50p 21.50p 21.50p 21.50p 0
13/08/2019 21.50p 21.50p 21.00p 21.50p 30382
12/08/2019 21.50p 21.50p 21.50p 21.50p 0
09/08/2019 21.50p 21.50p 21.50p 21.50p 32015
08/08/2019 21.50p 21.50p 21.50p 21.50p 35512
07/08/2019 21.50p 22.00p 21.00p 21.50p 12601
06/08/2019 21.50p 21.50p 21.50p 21.50p 0
05/08/2019 21.50p 21.50p 21.00p 21.50p 16900
02/08/2019 21.50p 21.50p 21.50p 21.50p 0
01/08/2019 21.50p 21.50p 21.00p 21.50p 14
31/07/2019 21.50p 21.50p 21.50p 21.50p 0
30/07/2019 21.50p 21.50p 21.00p 21.50p 3074
29/07/2019 21.50p 21.50p 21.50p 21.50p 0
26/07/2019 21.50p 21.50p 21.00p 21.50p 32395
25/07/2019 21.50p 21.50p 21.50p 21.50p 37735
24/07/2019 21.50p 21.50p 21.50p 21.50p 41000
23/07/2019 21.50p 21.50p 21.50p 21.50p 0
22/07/2019 21.50p 21.50p 21.50p 21.50p 0
19/07/2019 21.50p 21.50p 21.00p 21.50p 12990
18/07/2019 21.50p 21.50p 21.00p 21.50p 30000
17/07/2019 21.50p 21.50p 21.00p 21.50p 36194
16/07/2019 21.50p 21.50p 21.50p 21.50p 0
15/07/2019 21.50p 21.50p 21.00p 21.50p 8482
12/07/2019 21.50p 21.50p 21.50p 21.50p 0
11/07/2019 21.50p 21.50p 21.00p 21.50p 17184
10/07/2019 21.90p 21.90p 21.40p 21.50p 3000
09/07/2019 21.90p 21.90p 21.90p 21.90p 0
08/07/2019 21.90p 21.90p 21.40p 21.90p 13121
05/07/2019 21.90p 21.90p 21.90p 21.90p 0
04/07/2019 21.90p 21.90p 21.90p 21.90p 135636
03/07/2019 21.90p 21.90p 21.90p 21.90p 43402
02/07/2019 21.90p 21.90p 21.90p 21.90p 0
01/07/2019 21.90p 21.90p 21.40p 21.90p 18879
28/06/2019 21.90p 21.90p 21.40p 21.90p 13099
27/06/2019 21.90p 21.90p 21.40p 21.90p 39003
26/06/2019 21.90p 21.90p 21.40p 21.90p 16421
25/06/2019 21.90p 21.90p 21.40p 21.90p 4678
24/06/2019 21.90p 21.90p 21.40p 21.90p 6149
21/06/2019 21.90p 21.90p 21.90p 21.90p 41237
20/06/2019 21.90p 21.90p 21.40p 21.90p 5801
19/06/2019 21.90p 21.90p 21.40p 21.90p 27683

*Close Price adjusted for both dividends and splits