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
16/07/2013 0.88p 0.90p 0.88p 0.88p 0
15/07/2013 0.88p 0.90p 0.88p 0.88p 30000
12/07/2013 0.88p 0.90p 0.88p 0.88p 3000
11/07/2013 0.88p 0.88p 0.86p 0.88p 7500
10/07/2013 0.88p 0.88p 0.82p 0.88p 0
09/07/2013 0.88p 0.88p 0.82p 0.88p 0
08/07/2013 0.88p 0.88p 0.82p 0.88p 0
05/07/2013 0.88p 0.88p 0.82p 0.88p 0
04/07/2013 0.88p 0.88p 0.82p 0.88p 7175
03/07/2013 0.88p 0.88p 0.82p 0.88p 0
02/07/2013 0.88p 0.88p 0.82p 0.88p 0
01/07/2013 0.88p 0.88p 0.82p 0.88p 32210
28/06/2013 0.82p 0.82p 0.80p 0.82p 25875
27/06/2013 0.82p 0.82p 0.79p 0.82p 0
26/06/2013 0.82p 0.82p 0.79p 0.82p 25000
25/06/2013 0.82p 0.84p 0.82p 0.82p 0
24/06/2013 0.82p 0.84p 0.82p 0.82p 0
21/06/2013 0.82p 0.84p 0.82p 0.82p 500
20/06/2013 0.82p 0.82p 0.79p 0.82p 15375
19/06/2013 0.82p 0.82p 0.79p 0.82p 0
18/06/2013 0.82p 0.82p 0.79p 0.82p 0
17/06/2013 0.82p 0.82p 0.79p 0.82p 0
14/06/2013 0.82p 0.82p 0.79p 0.82p 0
13/06/2013 0.82p 0.82p 0.79p 0.82p 0
12/06/2013 0.82p 0.82p 0.79p 0.82p 0
11/06/2013 0.82p 0.82p 0.79p 0.82p 0
10/06/2013 0.82p 0.82p 0.79p 0.82p 23154
07/06/2013 0.82p 0.82p 0.79p 0.82p 10300
06/06/2013 0.82p 0.82p 0.79p 0.82p 0
05/06/2013 0.82p 0.82p 0.79p 0.82p 51451
04/06/2013 0.82p 0.82p 0.79p 0.82p 50750
03/06/2013 0.82p 0.82p 0.79p 0.82p 51450
31/05/2013 0.82p 0.82p 0.79p 0.82p 51250
30/05/2013 0.82p 0.82p 0.79p 0.82p 0
29/05/2013 0.82p 0.82p 0.79p 0.82p 11166
28/05/2013 0.82p 0.82p 0.79p 0.82p 0
24/05/2013 0.82p 0.82p 0.79p 0.82p 14693
23/05/2013 0.82p 0.82p 0.79p 0.82p 0
22/05/2013 0.82p 0.82p 0.79p 0.82p 5367
21/05/2013 0.82p 0.82p 0.79p 0.82p 0
20/05/2013 0.82p 0.82p 0.79p 0.82p 10350
17/05/2013 0.82p 0.82p 0.79p 0.82p 10350
16/05/2013 0.82p 0.82p 0.79p 0.82p 0
15/05/2013 0.82p 0.82p 0.79p 0.82p 0
14/05/2013 0.82p 0.82p 0.79p 0.82p 0
13/05/2013 0.82p 0.82p 0.79p 0.82p 0
10/05/2013 0.82p 0.82p 0.79p 0.82p 0
09/05/2013 0.82p 0.82p 0.79p 0.82p 33000
08/05/2013 0.82p 0.82p 0.80p 0.81p 6863
07/05/2013 0.82p 0.82p 0.79p 0.82p 0
03/05/2013 0.82p 0.82p 0.79p 0.82p 5050
02/05/2013 0.82p 0.82p 0.80p 0.82p 8000
01/05/2013 0.82p 0.82p 0.81p 0.82p 0
30/04/2013 0.82p 0.82p 0.81p 0.82p 0
29/04/2013 0.82p 0.82p 0.81p 0.82p 5175
26/04/2013 0.82p 0.82p 0.79p 0.82p 0
25/04/2013 0.82p 0.82p 0.79p 0.82p 0
24/04/2013 0.82p 0.82p 0.79p 0.82p 50000
23/04/2013 0.82p 0.82p 0.81p 0.82p 0
22/04/2013 0.82p 0.82p 0.81p 0.82p 1813
19/04/2013 0.82p 0.82p 0.80p 0.82p 10000
18/04/2013 0.82p 0.82p 0.81p 0.82p 0
17/04/2013 0.82p 0.82p 0.81p 0.82p 0
16/04/2013 0.82p 0.82p 0.81p 0.82p 15425
15/04/2013 0.82p 0.82p 0.81p 0.82p 0
12/04/2013 0.82p 0.82p 0.81p 0.82p 0
11/04/2013 0.82p 0.82p 0.81p 0.82p 50000
10/04/2013 0.82p 0.82p 0.81p 0.82p 110000
09/04/2013 0.82p 0.82p 0.81p 0.82p 35000
08/04/2013 0.82p 0.82p 0.81p 0.82p 0
05/04/2013 0.82p 0.82p 0.81p 0.82p 0
04/04/2013 0.82p 0.82p 0.81p 0.82p 30500
03/04/2013 0.82p 0.82p 0.81p 0.82p 20700
02/04/2013 0.82p 0.82p 0.81p 0.82p 0
28/03/2013 0.82p 0.82p 0.81p 0.82p 0
27/03/2013 0.82p 0.82p 0.81p 0.82p 0
26/03/2013 0.82p 0.82p 0.81p 0.82p 0
25/03/2013 0.82p 0.82p 0.81p 0.82p 0
22/03/2013 0.82p 0.82p 0.81p 0.82p 0
21/03/2013 0.82p 0.82p 0.81p 0.82p 0
20/03/2013 0.82p 0.82p 0.81p 0.82p 51000
19/03/2013 0.82p 0.82p 0.81p 0.82p 0
18/03/2013 0.82p 0.82p 0.81p 0.82p 5200
15/03/2013 0.82p 0.82p 0.81p 0.82p 10925
14/03/2013 0.82p 0.82p 0.81p 0.82p 5000
13/03/2013 0.81p 0.82p 0.79p 0.82p 0
12/03/2013 0.81p 0.81p 0.79p 0.81p 0
11/03/2013 0.81p 0.81p 0.79p 0.81p 0
08/03/2013 0.81p 0.81p 0.79p 0.81p 40250
07/03/2013 0.80p 0.80p 0.79p 0.80p 0
06/03/2013 0.80p 0.80p 0.79p 0.80p 20000
05/03/2013 0.80p 0.80p 0.79p 0.80p 0
04/03/2013 0.80p 0.80p 0.79p 0.80p 10166
01/03/2013 0.80p 0.80p 0.79p 0.80p 0
28/02/2013 0.80p 0.80p 0.79p 0.80p 51500
27/02/2013 0.80p 0.80p 0.79p 0.80p 0
26/02/2013 0.80p 0.80p 0.79p 0.80p 0
25/02/2013 0.80p 0.80p 0.79p 0.80p 5000
22/02/2013 0.80p 0.80p 0.79p 0.80p 0
21/02/2013 0.80p 0.80p 0.79p 0.80p 0
20/02/2013 0.80p 0.80p 0.79p 0.80p 0
19/02/2013 0.80p 0.80p 0.79p 0.80p 0
18/02/2013 0.80p 0.80p 0.79p 0.80p 0
15/02/2013 0.80p 0.80p 0.79p 0.80p 0
14/02/2013 0.80p 0.80p 0.79p 0.80p 5150
13/02/2013 0.80p 0.80p 0.79p 0.80p 0
12/02/2013 0.80p 0.80p 0.79p 0.80p 5175
11/02/2013 0.80p 0.80p 0.79p 0.80p 0
08/02/2013 0.80p 0.80p 0.79p 0.80p 0
07/02/2013 0.80p 0.80p 0.79p 0.80p 0
06/02/2013 0.80p 0.80p 0.79p 0.80p 0
05/02/2013 0.80p 0.80p 0.79p 0.80p 73000
04/02/2013 0.80p 0.80p 0.80p 0.80p 0
01/02/2013 0.80p 0.80p 0.80p 0.80p 0
31/01/2013 0.80p 0.80p 0.80p 0.80p 56000
30/01/2013 0.80p 0.80p 0.79p 0.80p 10350
29/01/2013 0.80p 0.80p 0.79p 0.80p 0
28/01/2013 0.80p 0.80p 0.79p 0.80p 0
25/01/2013 0.80p 0.80p 0.79p 0.80p 0
24/01/2013 0.80p 0.80p 0.79p 0.80p 0
23/01/2013 0.80p 0.80p 0.79p 0.80p 0
22/01/2013 0.80p 0.80p 0.79p 0.80p 0
21/01/2013 0.80p 0.80p 0.79p 0.80p 10250
18/01/2013 0.80p 0.80p 0.79p 0.80p 47000
17/01/2013 0.80p 0.80p 0.79p 0.80p 0
16/01/2013 0.80p 0.80p 0.79p 0.80p 0
15/01/2013 0.80p 0.80p 0.79p 0.80p 52000
14/01/2013 0.80p 0.80p 0.79p 0.80p 0
11/01/2013 0.80p 0.80p 0.79p 0.80p 0
10/01/2013 0.80p 0.80p 0.79p 0.80p 5175
09/01/2013 0.80p 0.80p 0.79p 0.80p 0
08/01/2013 0.80p 0.80p 0.79p 0.80p 30750
07/01/2013 0.80p 0.80p 0.79p 0.80p 16560
04/01/2013 0.80p 0.80p 0.79p 0.80p 0
03/01/2013 0.80p 0.80p 0.79p 0.80p 0
02/01/2013 0.80p 0.80p 0.79p 0.80p 10082
31/12/2012 0.80p 0.80p 0.79p 0.80p 7000
28/12/2012 0.80p 0.80p 0.79p 0.80p 0
27/12/2012 0.80p 0.80p 0.79p 0.80p 0
24/12/2012 0.80p 0.80p 0.79p 0.80p 0
21/12/2012 0.80p 0.80p 0.79p 0.80p 28700
20/12/2012 0.80p 0.80p 0.79p 0.80p 20280
19/12/2012 0.80p 0.80p 0.79p 0.80p 0
18/12/2012 0.80p 0.80p 0.79p 0.80p 0
17/12/2012 0.80p 0.80p 0.79p 0.80p 0
14/12/2012 0.80p 0.80p 0.79p 0.80p 0
13/12/2012 0.80p 0.80p 0.79p 0.80p 0
12/12/2012 0.80p 0.80p 0.79p 0.80p 0
11/12/2012 0.80p 0.80p 0.79p 0.80p 57750
10/12/2012 0.80p 0.80p 0.79p 0.80p 0
07/12/2012 0.80p 0.80p 0.79p 0.80p 20700
06/12/2012 0.79p 0.80p 0.79p 0.80p 2575
05/12/2012 0.76p 0.78p 0.73p 0.78p 0
04/12/2012 0.75p 0.75p 0.73p 0.75p 0
03/12/2012 0.73p 0.74p 0.73p 0.74p 10000
30/11/2012 0.73p 0.73p 0.69p 0.73p 0
29/11/2012 0.73p 0.73p 0.69p 0.73p 50000
28/11/2012 0.72p 0.73p 0.70p 0.73p 0
27/11/2012 0.72p 0.72p 0.70p 0.72p 0
26/11/2012 0.72p 0.72p 0.70p 0.72p 0
23/11/2012 0.72p 0.72p 0.70p 0.72p 0
22/11/2012 0.72p 0.72p 0.70p 0.72p 0
21/11/2012 0.72p 0.72p 0.70p 0.72p 0
20/11/2012 0.72p 0.72p 0.70p 0.72p 25000
19/11/2012 0.72p 0.73p 0.70p 0.72p 0
16/11/2012 0.72p 0.73p 0.70p 0.72p 0
15/11/2012 0.72p 0.73p 0.70p 0.72p 0
14/11/2012 0.72p 0.73p 0.70p 0.72p 0
13/11/2012 0.73p 0.73p 0.70p 0.72p 10350
12/11/2012 0.73p 0.73p 0.71p 0.73p 0
09/11/2012 0.73p 0.73p 0.71p 0.73p 0
08/11/2012 0.73p 0.73p 0.71p 0.73p 0
07/11/2012 0.73p 0.73p 0.71p 0.73p 0
06/11/2012 0.73p 0.73p 0.71p 0.73p 2575
05/11/2012 0.73p 0.73p 0.69p 0.73p 0
02/11/2012 0.73p 0.73p 0.69p 0.73p 0
01/11/2012 0.73p 0.73p 0.69p 0.73p 0
31/10/2012 0.73p 0.73p 0.69p 0.73p 0
30/10/2012 0.73p 0.73p 0.69p 0.73p 0
29/10/2012 0.73p 0.73p 0.69p 0.73p 0
26/10/2012 0.73p 0.73p 0.69p 0.73p 0
25/10/2012 0.73p 0.73p 0.69p 0.73p 0
24/10/2012 0.73p 0.73p 0.69p 0.73p 0
23/10/2012 0.73p 0.73p 0.69p 0.73p 0
22/10/2012 0.73p 0.73p 0.69p 0.73p 20000
19/10/2012 0.73p 0.73p 0.70p 0.73p 0
18/10/2012 0.73p 0.73p 0.70p 0.73p 10000
17/10/2012 0.73p 0.73p 0.70p 0.73p 0
16/10/2012 0.73p 0.73p 0.70p 0.73p 0
15/10/2012 0.73p 0.73p 0.70p 0.73p 0
12/10/2012 0.73p 0.73p 0.70p 0.73p 0
11/10/2012 0.73p 0.73p 0.70p 0.73p 0
10/10/2012 0.73p 0.73p 0.70p 0.73p 0
09/10/2012 0.73p 0.73p 0.70p 0.73p 20000
08/10/2012 0.73p 0.73p 0.71p 0.73p 0
05/10/2012 0.73p 0.73p 0.71p 0.73p 0
04/10/2012 0.73p 0.73p 0.71p 0.73p 25125
03/10/2012 0.73p 0.73p 0.71p 0.73p 5000
02/10/2012 0.73p 0.73p 0.72p 0.73p 0
01/10/2012 0.73p 0.73p 0.72p 0.73p 0

*Close Price adjusted for both dividends and splits