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
13/04/2018 0.94p 0.94p 0.94p 0.94p 12436
12/04/2018 0.94p 0.94p 0.94p 0.94p 0
11/04/2018 0.94p 0.94p 0.94p 0.94p 0
10/04/2018 0.94p 0.95p 0.94p 0.94p 0
09/04/2018 0.95p 0.95p 0.95p 0.95p 2224
06/04/2018 0.95p 0.95p 0.95p 0.95p 15450
05/04/2018 0.95p 0.95p 0.95p 0.95p 0
04/04/2018 0.95p 0.95p 0.95p 0.95p 0
03/04/2018 0.95p 0.95p 0.93p 0.95p 1138
29/03/2018 0.95p 0.95p 0.95p 0.95p 0
28/03/2018 0.95p 0.95p 0.93p 0.95p 152
27/03/2018 0.95p 0.95p 0.95p 0.95p 7763
26/03/2018 0.95p 0.95p 0.95p 0.95p 0
23/03/2018 0.95p 0.95p 0.93p 0.95p 1138
22/03/2018 0.95p 0.95p 0.93p 0.95p 1749
21/03/2018 0.95p 0.95p 0.95p 0.95p 0
20/03/2018 0.95p 0.95p 0.95p 0.95p 0
19/03/2018 0.95p 0.95p 0.93p 0.95p 1654
16/03/2018 0.95p 0.95p 0.95p 0.95p 0
15/03/2018 0.95p 0.95p 0.95p 0.95p 0
14/03/2018 0.95p 0.95p 0.95p 0.95p 0
13/03/2018 0.95p 0.95p 0.93p 0.95p 3229
12/03/2018 0.95p 0.95p 0.93p 0.95p 5951
09/03/2018 0.95p 0.95p 0.95p 0.95p 0
08/03/2018 0.95p 0.95p 0.95p 0.95p 0
07/03/2018 0.95p 0.95p 0.95p 0.95p 0
06/03/2018 0.95p 0.95p 0.95p 0.95p 0
05/03/2018 0.95p 0.95p 0.95p 0.95p 0
02/03/2018 0.95p 0.98p 0.95p 0.95p 261
01/03/2018 0.95p 0.95p 0.95p 0.95p 7063
28/02/2018 0.95p 0.95p 0.93p 0.95p 1368
27/02/2018 0.95p 0.95p 0.95p 0.95p 12575
26/02/2018 0.95p 0.95p 0.95p 0.95p 20000
23/02/2018 0.95p 0.95p 0.95p 0.95p 0
22/02/2018 0.95p 0.95p 0.95p 0.95p 0
21/02/2018 0.95p 0.95p 0.95p 0.95p 0
20/02/2018 0.95p 0.95p 0.95p 0.95p 0
19/02/2018 0.95p 0.95p 0.95p 0.95p 0
16/02/2018 0.95p 0.95p 0.95p 0.95p 0
15/02/2018 0.95p 0.95p 0.95p 0.95p 0
14/02/2018 0.95p 0.95p 0.95p 0.95p 0
13/02/2018 0.95p 0.95p 0.93p 0.95p 2606
12/02/2018 0.95p 0.95p 0.93p 0.95p 5125
09/02/2018 0.95p 0.95p 0.95p 0.95p 0
08/02/2018 0.95p 0.95p 0.95p 0.95p 24029
07/02/2018 0.95p 0.95p 0.95p 0.95p 0
06/02/2018 0.95p 0.95p 0.95p 0.95p 0
05/02/2018 0.95p 0.95p 0.95p 0.95p 0
02/02/2018 0.95p 0.95p 0.95p 0.95p 0
01/02/2018 0.95p 0.95p 0.95p 0.95p 24029
31/01/2018 0.95p 0.95p 0.95p 0.95p 0
30/01/2018 0.95p 0.95p 0.95p 0.95p 0
29/01/2018 0.95p 0.95p 0.95p 0.95p 0
26/01/2018 0.95p 0.95p 0.95p 0.95p 11653
25/01/2018 0.95p 0.95p 0.95p 0.95p 0
24/01/2018 0.95p 0.95p 0.95p 0.95p 0
23/01/2018 0.95p 0.95p 0.95p 0.95p 0
22/01/2018 0.95p 0.95p 0.93p 0.95p 5000
19/01/2018 0.95p 0.95p 0.95p 0.95p 9883
18/01/2018 0.95p 0.95p 0.93p 0.95p 11
17/01/2018 0.95p 0.95p 0.95p 0.95p 0
16/01/2018 0.95p 0.95p 0.95p 0.95p 8270
15/01/2018 0.95p 0.95p 0.95p 0.95p 0
12/01/2018 0.95p 0.95p 0.95p 0.95p 0
11/01/2018 0.95p 0.98p 0.93p 0.95p 6299
10/01/2018 0.95p 0.95p 0.95p 0.95p 0
09/01/2018 0.95p 0.95p 0.93p 0.95p 3475
08/01/2018 0.95p 0.95p 0.93p 0.95p 5000
05/01/2018 0.95p 0.95p 0.95p 0.95p 0
04/01/2018 0.95p 0.95p 0.95p 0.95p 0
03/01/2018 0.95p 0.95p 0.95p 0.95p 0
02/01/2018 0.95p 0.95p 0.95p 0.95p 0
29/12/2017 0.95p 0.95p 0.95p 0.95p 0
28/12/2017 0.95p 0.95p 0.95p 0.95p 0
27/12/2017 0.95p 0.95p 0.95p 0.95p 0
22/12/2017 0.95p 0.95p 0.95p 0.95p 0
21/12/2017 0.95p 0.95p 0.95p 0.95p 0
20/12/2017 0.95p 0.95p 0.95p 0.95p 0
19/12/2017 0.95p 0.95p 0.95p 0.95p 1136
18/12/2017 0.95p 0.95p 0.93p 0.95p 5150
15/12/2017 0.95p 0.95p 0.95p 0.95p 0
14/12/2017 0.95p 0.95p 0.95p 0.95p 0
13/12/2017 0.95p 0.95p 0.95p 0.95p 0
12/12/2017 0.95p 0.95p 0.95p 0.95p 0
11/12/2017 0.95p 0.95p 0.95p 0.95p 0
08/12/2017 0.95p 0.95p 0.95p 0.95p 0
07/12/2017 0.95p 0.95p 0.95p 0.95p 0
06/12/2017 0.95p 0.95p 0.95p 0.95p 0
05/12/2017 0.95p 0.95p 0.95p 0.95p 0
04/12/2017 0.95p 0.95p 0.95p 0.95p 0
01/12/2017 0.95p 0.95p 0.95p 0.95p 0
30/11/2017 0.95p 0.95p 0.95p 0.95p 0
29/11/2017 0.95p 0.95p 0.93p 0.95p 3378
28/11/2017 0.95p 0.95p 0.95p 0.95p 0
27/11/2017 0.95p 0.95p 0.95p 0.95p 0
24/11/2017 0.95p 0.95p 0.95p 0.95p 0
23/11/2017 0.95p 0.95p 0.95p 0.95p 0
22/11/2017 0.95p 0.95p 0.95p 0.95p 0
21/11/2017 0.95p 0.95p 0.95p 0.95p 31050
20/11/2017 0.95p 0.95p 0.95p 0.95p 0
17/11/2017 0.95p 0.95p 0.93p 0.95p 4356
16/11/2017 0.95p 0.95p 0.93p 0.95p 6463
15/11/2017 0.95p 0.95p 0.95p 0.95p 0
14/11/2017 0.95p 0.95p 0.93p 0.95p 3395
13/11/2017 0.95p 0.95p 0.95p 0.95p 0
10/11/2017 0.95p 0.95p 0.95p 0.95p 0
09/11/2017 0.95p 0.95p 0.95p 0.95p 0
08/11/2017 0.95p 0.95p 0.94p 0.95p 6708
07/11/2017 0.95p 0.97p 0.95p 0.95p 1020
06/11/2017 0.95p 0.95p 0.94p 0.95p 5264
03/11/2017 0.95p 0.95p 0.95p 0.95p 0
02/11/2017 0.95p 0.95p 0.94p 0.95p 5702
01/11/2017 0.95p 0.95p 0.95p 0.95p 0
31/10/2017 0.95p 0.95p 0.95p 0.95p 0
30/10/2017 0.95p 0.95p 0.95p 0.95p 0
27/10/2017 0.95p 0.95p 0.95p 0.95p 0
26/10/2017 0.95p 0.95p 0.94p 0.95p 5299
25/10/2017 0.95p 0.95p 0.95p 0.95p 0
24/10/2017 0.95p 0.95p 0.95p 0.95p 0
23/10/2017 0.95p 0.95p 0.95p 0.95p 0
20/10/2017 0.95p 0.95p 0.95p 0.95p 0
19/10/2017 0.95p 0.95p 0.95p 0.95p 0
18/10/2017 0.95p 0.95p 0.95p 0.95p 0
17/10/2017 0.95p 0.96p 0.95p 0.95p 0
16/10/2017 0.96p 0.96p 0.96p 0.96p 0
13/10/2017 0.96p 0.96p 0.96p 0.96p 0
12/10/2017 0.96p 0.96p 0.96p 0.96p 0
11/10/2017 0.97p 0.97p 0.96p 0.96p 11996
10/10/2017 0.97p 0.97p 0.97p 0.97p 0
09/10/2017 0.97p 0.97p 0.97p 0.97p 11637
06/10/2017 0.97p 0.97p 0.97p 0.97p 17084
05/10/2017 0.97p 0.97p 0.97p 0.97p 0
04/10/2017 0.97p 0.97p 0.97p 0.97p 0
03/10/2017 0.97p 0.97p 0.97p 0.97p 0
02/10/2017 0.97p 0.97p 0.97p 0.97p 0
29/09/2017 0.97p 0.97p 0.97p 0.97p 0
28/09/2017 0.97p 0.97p 0.97p 0.97p 48000
27/09/2017 0.97p 0.97p 0.97p 0.97p 21502
26/09/2017 0.97p 0.97p 0.97p 0.97p 0
25/09/2017 0.97p 0.97p 0.97p 0.97p 0
22/09/2017 0.97p 0.97p 0.97p 0.97p 0
21/09/2017 0.97p 0.97p 0.97p 0.97p 2196
20/09/2017 0.97p 0.97p 0.97p 0.97p 8240
19/09/2017 0.97p 0.97p 0.97p 0.97p 16516
18/09/2017 0.97p 0.97p 0.97p 0.97p 0
15/09/2017 0.97p 0.97p 0.97p 0.97p 0
14/09/2017 0.97p 0.97p 0.97p 0.97p 0
13/09/2017 0.97p 0.97p 0.97p 0.97p 0
12/09/2017 0.97p 0.97p 0.97p 0.97p 56
11/09/2017 0.97p 0.97p 0.97p 0.97p 5017
08/09/2017 0.97p 0.97p 0.97p 0.97p 1743
07/09/2017 0.97p 0.97p 0.97p 0.97p 2189
06/09/2017 0.97p 0.97p 0.97p 0.97p 0
05/09/2017 0.97p 0.97p 0.97p 0.97p 0
04/09/2017 0.97p 0.97p 0.97p 0.97p 252
01/09/2017 0.97p 0.97p 0.97p 0.97p 955
31/08/2017 0.97p 0.97p 0.97p 0.97p 0
30/08/2017 0.97p 0.97p 0.97p 0.97p 0
29/08/2017 0.97p 0.97p 0.97p 0.97p 0
25/08/2017 0.97p 0.97p 0.97p 0.97p 0
24/08/2017 0.97p 0.97p 0.97p 0.97p 0
23/08/2017 0.97p 0.97p 0.97p 0.97p 0
22/08/2017 0.97p 0.97p 0.97p 0.97p 0
21/08/2017 0.97p 0.97p 0.97p 0.97p 10250
18/08/2017 0.97p 0.97p 0.97p 0.97p 0
17/08/2017 0.97p 0.97p 0.97p 0.97p 0
16/08/2017 0.97p 0.97p 0.97p 0.97p 9274
15/08/2017 0.97p 0.97p 0.97p 0.97p 0
14/08/2017 0.97p 0.97p 0.97p 0.97p 0
11/08/2017 0.97p 0.97p 0.97p 0.97p 0
10/08/2017 0.97p 0.97p 0.97p 0.97p 30300
09/08/2017 0.97p 0.97p 0.97p 0.97p 0
08/08/2017 0.97p 0.97p 0.97p 0.97p 5130
07/08/2017 0.97p 0.97p 0.97p 0.97p 0
04/08/2017 0.97p 0.97p 0.97p 0.97p 0
03/08/2017 0.97p 0.97p 0.97p 0.97p 0
02/08/2017 0.97p 0.97p 0.97p 0.97p 0
01/08/2017 0.97p 0.97p 0.97p 0.97p 0
31/07/2017 0.97p 0.97p 0.97p 0.97p 0
28/07/2017 0.97p 0.97p 0.97p 0.97p 0
27/07/2017 0.97p 0.97p 0.97p 0.97p 0
26/07/2017 0.97p 0.97p 0.97p 0.97p 0
25/07/2017 0.97p 0.97p 0.97p 0.97p 25995
24/07/2017 0.97p 0.97p 0.97p 0.97p 0
21/07/2017 0.97p 0.97p 0.97p 0.97p 0
20/07/2017 0.97p 0.97p 0.97p 0.97p 23440
19/07/2017 0.97p 0.97p 0.97p 0.97p 0
18/07/2017 0.95p 0.97p 0.95p 0.97p 0
17/07/2017 0.95p 0.95p 0.95p 0.95p 0
14/07/2017 0.95p 0.95p 0.95p 0.95p 0
13/07/2017 0.95p 0.95p 0.95p 0.95p 0
12/07/2017 0.95p 0.95p 0.95p 0.95p 0
11/07/2017 0.95p 0.95p 0.95p 0.95p 0
10/07/2017 0.95p 0.95p 0.95p 0.95p 0
07/07/2017 0.95p 0.95p 0.95p 0.95p 0
06/07/2017 0.95p 0.95p 0.95p 0.95p 0
05/07/2017 0.95p 0.95p 0.95p 0.95p 0
04/07/2017 0.95p 0.95p 0.95p 0.95p 0
03/07/2017 0.95p 0.95p 0.95p 0.95p 0
30/06/2017 0.95p 0.95p 0.95p 0.95p 0

*Close Price adjusted for both dividends and splits