Albion Venture Capital Trust (AAVC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Venture Capital Trust

Date Open High Low Close* Volume
19/12/2024 40.00p 40.00p 40.00p 40.00p 0
18/12/2024 40.00p 40.00p 40.00p 40.00p 0
17/12/2024 40.00p 40.00p 40.00p 40.00p 0
16/12/2024 40.00p 40.00p 40.00p 40.00p 0
13/12/2024 40.00p 40.00p 40.00p 40.00p 0
12/12/2024 40.00p 40.00p 40.00p 40.00p 0
11/12/2024 40.00p 40.00p 40.00p 40.00p 0
10/12/2024 40.00p 40.00p 40.00p 40.00p 0
09/12/2024 40.00p 40.00p 40.00p 40.00p 0
06/12/2024 40.00p 40.00p 29.54p 40.00p 693966
05/12/2024 40.00p 40.00p 40.00p 40.00p 0
04/12/2024 40.00p 40.00p 40.00p 40.00p 0
03/12/2024 40.00p 41.00p 40.00p 40.00p 11205
02/12/2024 40.00p 40.00p 40.00p 40.00p 0
29/11/2024 40.00p 40.00p 39.00p 40.00p 20000
28/11/2024 40.00p 40.00p 39.00p 40.00p 6459
27/11/2024 41.60p 41.60p 40.00p 40.00p 0
26/11/2024 41.60p 41.60p 41.60p 41.60p 0
25/11/2024 41.60p 41.60p 41.60p 41.60p 0
22/11/2024 41.60p 41.60p 41.60p 41.60p 0
21/11/2024 41.60p 41.60p 41.60p 41.60p 0
20/11/2024 41.60p 41.60p 40.60p 41.60p 0
19/11/2024 41.60p 42.60p 41.60p 41.60p 64
18/11/2024 41.60p 41.60p 41.60p 41.60p 0
15/11/2024 41.60p 41.60p 40.60p 41.60p 0
14/11/2024 41.60p 41.60p 41.60p 41.60p 0
13/11/2024 41.60p 41.60p 41.60p 41.60p 0
12/11/2024 41.60p 41.60p 41.60p 41.60p 0
11/11/2024 41.60p 41.60p 41.60p 41.60p 0
08/11/2024 41.60p 41.60p 40.60p 41.60p 0
07/11/2024 41.60p 41.60p 41.60p 41.60p 0
06/11/2024 41.60p 41.60p 41.60p 41.60p 0
05/11/2024 41.60p 41.60p 41.60p 41.60p 0
04/11/2024 41.60p 41.60p 41.60p 41.60p 0
01/11/2024 41.60p 41.60p 41.60p 41.60p 0
31/10/2024 41.60p 41.60p 41.60p 41.60p 0
30/10/2024 41.60p 41.60p 41.60p 41.60p 0
29/10/2024 41.60p 41.60p 41.60p 41.60p 0
28/10/2024 41.60p 41.60p 41.60p 41.60p 0
25/10/2024 41.60p 42.60p 41.60p 41.60p 0
24/10/2024 41.60p 42.60p 41.60p 41.60p 0
23/10/2024 41.60p 41.60p 41.60p 41.60p 0
22/10/2024 41.60p 41.60p 41.60p 41.60p 0
21/10/2024 41.60p 41.60p 41.60p 41.60p 0
18/10/2024 41.60p 41.60p 41.60p 41.60p 0
17/10/2024 41.60p 41.60p 41.60p 41.60p 0
16/10/2024 41.60p 41.60p 41.60p 41.60p 0
15/10/2024 41.60p 41.60p 41.60p 41.60p 0
14/10/2024 41.60p 41.60p 41.60p 41.60p 0
11/10/2024 41.60p 42.60p 40.60p 41.60p 0
10/10/2024 41.60p 41.60p 41.60p 41.60p 0
09/10/2024 41.60p 41.60p 41.60p 41.60p 0
08/10/2024 41.60p 41.60p 41.60p 41.60p 0
07/10/2024 41.60p 41.60p 41.60p 41.60p 0
04/10/2024 41.60p 41.60p 41.60p 41.60p 0
03/10/2024 41.60p 41.60p 41.60p 41.60p 0
02/10/2024 41.60p 41.60p 41.60p 41.60p 0
01/10/2024 41.60p 41.60p 41.60p 41.60p 0
30/09/2024 41.60p 41.60p 41.60p 41.60p 0
27/09/2024 41.60p 41.60p 41.60p 41.60p 0
26/09/2024 41.60p 41.60p 38.75p 41.60p 41666
25/09/2024 41.60p 41.60p 41.60p 41.60p 0
24/09/2024 41.60p 41.60p 41.18p 41.60p 527228
23/09/2024 41.60p 41.60p 41.60p 41.60p 0
20/09/2024 41.60p 41.60p 41.60p 41.60p 0
19/09/2024 41.60p 41.60p 40.60p 41.60p 2000
18/09/2024 41.60p 41.60p 40.60p 41.60p 12547
17/09/2024 41.60p 41.60p 41.60p 41.60p 0
16/09/2024 41.60p 41.60p 40.60p 41.60p 12547
13/09/2024 41.60p 41.60p 40.60p 41.60p 24269
12/09/2024 42.00p 42.00p 40.50p 41.60p 33723
11/09/2024 42.00p 42.00p 42.00p 42.00p 0
10/09/2024 42.00p 42.00p 42.00p 42.00p 0
09/09/2024 42.00p 42.00p 41.00p 42.00p 9350
06/09/2024 42.00p 42.00p 42.00p 42.00p 0
05/09/2024 42.00p 42.00p 42.00p 42.00p 0
04/09/2024 42.00p 42.00p 42.00p 42.00p 0
03/09/2024 42.00p 42.00p 42.00p 42.00p 0
02/09/2024 42.00p 42.00p 41.00p 42.00p 22887
30/08/2024 42.00p 42.00p 40.00p 42.00p 114380
29/08/2024 42.00p 42.00p 41.00p 42.00p 4
28/08/2024 42.00p 42.00p 41.00p 42.00p 4119
27/08/2024 42.00p 42.00p 41.00p 42.00p 1
23/08/2024 42.00p 42.00p 42.00p 42.00p 0
22/08/2024 42.00p 42.00p 41.00p 42.00p 1672
21/08/2024 42.00p 42.00p 42.00p 42.00p 0
20/08/2024 42.00p 43.00p 42.00p 42.00p 1
19/08/2024 42.00p 42.00p 41.00p 42.00p 1353
16/08/2024 42.00p 42.00p 40.00p 40.80p 11141
15/08/2024 42.00p 42.00p 42.00p 42.00p 0
14/08/2024 42.00p 42.00p 42.00p 42.00p 0
13/08/2024 42.00p 42.00p 42.00p 42.00p 0
12/08/2024 42.00p 42.00p 42.00p 42.00p 0
09/08/2024 42.00p 42.00p 42.00p 42.00p 0
08/08/2024 42.00p 42.00p 42.00p 42.00p 0
07/08/2024 42.00p 42.00p 40.00p 42.00p 4593
06/08/2024 42.00p 42.00p 41.00p 42.00p 1
05/08/2024 42.00p 42.00p 41.00p 42.00p 38240
02/08/2024 42.00p 43.00p 42.00p 42.00p 727
01/08/2024 42.00p 43.00p 42.00p 42.00p 1500
31/07/2024 42.00p 42.00p 40.00p 42.00p 4599
30/07/2024 42.00p 42.00p 42.00p 42.00p 0
29/07/2024 42.00p 42.00p 42.00p 42.00p 0
26/07/2024 42.00p 42.00p 42.00p 42.00p 0
25/07/2024 42.00p 42.00p 42.00p 42.00p 0
24/07/2024 42.00p 42.00p 42.00p 42.00p 0
23/07/2024 42.00p 42.00p 41.20p 42.00p 1367809
22/07/2024 42.00p 42.00p 41.00p 42.00p 88010
19/07/2024 42.00p 42.00p 41.00p 42.00p 2000
18/07/2024 42.00p 42.00p 41.00p 42.00p 45000
17/07/2024 42.00p 42.00p 41.00p 42.00p 13280
16/07/2024 42.00p 42.00p 41.00p 42.00p 17629
15/07/2024 42.00p 42.00p 41.00p 42.00p 38961
12/07/2024 42.00p 42.00p 41.00p 42.00p 17401
11/07/2024 42.00p 42.00p 42.00p 42.00p 0
10/07/2024 42.00p 42.00p 41.00p 42.00p 45699
09/07/2024 42.00p 42.00p 41.00p 42.00p 8714
08/07/2024 42.00p 42.00p 42.00p 42.00p 0
05/07/2024 42.00p 42.00p 41.00p 42.00p 56008
04/07/2024 42.00p 43.20p 42.00p 42.00p 0
03/07/2024 43.20p 43.20p 43.20p 43.20p 0
02/07/2024 43.20p 43.20p 41.75p 43.20p 21802
01/07/2024 43.20p 43.20p 43.20p 43.20p 0
28/06/2024 43.20p 43.20p 42.20p 43.20p 1764
27/06/2024 43.20p 43.20p 43.20p 43.20p 0
26/06/2024 43.20p 43.20p 43.20p 43.20p 0
25/06/2024 43.20p 43.20p 42.20p 43.20p 7018
24/06/2024 43.20p 43.20p 43.20p 43.20p 0
21/06/2024 43.20p 43.20p 43.20p 43.20p 0
20/06/2024 43.20p 43.20p 43.20p 43.20p 0
19/06/2024 43.20p 43.20p 43.20p 43.20p 0
18/06/2024 43.20p 43.20p 43.20p 43.20p 0
17/06/2024 43.20p 43.20p 43.20p 43.20p 0
14/06/2024 43.20p 43.20p 43.20p 43.20p 0
13/06/2024 43.20p 43.20p 43.20p 43.20p 0
12/06/2024 43.20p 43.20p 43.20p 43.20p 0
11/06/2024 43.20p 43.20p 43.20p 43.20p 0
10/06/2024 43.20p 43.20p 43.20p 43.20p 0
07/06/2024 43.20p 43.20p 43.20p 43.20p 0
06/06/2024 43.20p 43.20p 43.20p 43.20p 0
05/06/2024 43.20p 43.20p 43.20p 43.20p 0
04/06/2024 43.20p 43.20p 43.20p 43.20p 0
03/06/2024 43.20p 43.20p 43.20p 43.20p 0
31/05/2024 43.20p 43.20p 43.20p 43.20p 0
30/05/2024 43.20p 43.20p 43.20p 43.20p 0
29/05/2024 43.20p 43.20p 43.20p 43.20p 0
28/05/2024 43.20p 43.20p 43.20p 43.20p 0
24/05/2024 43.20p 43.20p 43.20p 43.20p 0
23/05/2024 43.20p 43.20p 43.20p 43.20p 0
22/05/2024 43.20p 43.20p 43.20p 43.20p 0
21/05/2024 43.20p 43.20p 43.20p 43.20p 0
20/05/2024 43.20p 43.20p 43.20p 43.20p 0
17/05/2024 43.20p 43.20p 43.20p 43.20p 0
16/05/2024 43.20p 43.20p 43.20p 43.20p 0
15/05/2024 43.20p 44.20p 43.20p 43.20p 101
14/05/2024 43.20p 43.20p 43.20p 43.20p 0
13/05/2024 43.20p 43.20p 43.20p 43.20p 0
10/05/2024 43.20p 43.20p 43.20p 43.20p 0
09/05/2024 43.20p 43.20p 43.20p 43.20p 0
08/05/2024 43.20p 43.20p 43.20p 43.20p 0
07/05/2024 43.20p 43.20p 43.20p 43.20p 0
03/05/2024 43.20p 43.20p 43.20p 43.20p 0
02/05/2024 43.20p 43.20p 43.20p 43.20p 0
01/05/2024 43.20p 43.20p 43.20p 43.20p 0
30/04/2024 43.20p 43.20p 43.20p 43.20p 0
29/04/2024 43.20p 43.20p 43.20p 43.20p 0
26/04/2024 43.20p 43.20p 43.20p 43.20p 0
25/04/2024 43.20p 43.20p 43.20p 43.20p 0
24/04/2024 43.20p 43.20p 43.20p 43.20p 0
23/04/2024 43.20p 43.20p 42.20p 43.20p 1760
22/04/2024 43.20p 43.20p 43.20p 43.20p 0
19/04/2024 43.20p 43.20p 43.20p 43.20p 0
18/04/2024 43.20p 43.20p 43.20p 43.20p 0
17/04/2024 43.20p 43.20p 43.20p 43.20p 0
16/04/2024 43.20p 43.20p 43.20p 43.20p 0
15/04/2024 43.20p 43.20p 42.20p 43.20p 6273
12/04/2024 43.20p 43.20p 43.20p 43.20p 0
11/04/2024 43.20p 43.20p 43.20p 43.20p 0
10/04/2024 43.20p 43.20p 42.20p 43.20p 1756
09/04/2024 43.20p 44.20p 43.20p 43.20p 8694
08/04/2024 43.20p 43.20p 43.20p 43.20p 0
05/04/2024 43.20p 43.20p 43.20p 43.20p 0
04/04/2024 43.20p 43.20p 43.20p 43.20p 0
03/04/2024 43.20p 43.20p 43.20p 43.20p 0
02/04/2024 43.20p 43.20p 43.20p 43.20p 0
28/03/2024 43.20p 43.20p 43.20p 43.20p 0
27/03/2024 43.20p 43.20p 43.20p 43.20p 0
26/03/2024 43.20p 43.20p 42.70p 43.20p 390106
25/03/2024 43.20p 43.20p 43.20p 43.20p 0
22/03/2024 43.20p 43.20p 43.20p 43.20p 0
21/03/2024 43.20p 43.20p 42.20p 43.20p 4183
20/03/2024 43.20p 43.20p 43.20p 43.20p 0
19/03/2024 43.20p 43.20p 43.20p 43.20p 0
18/03/2024 43.20p 43.20p 42.20p 43.20p 34782
15/03/2024 43.20p 43.20p 42.20p 43.20p 4221
14/03/2024 43.20p 43.20p 42.20p 43.20p 8612
13/03/2024 43.20p 43.20p 43.20p 43.20p 0
12/03/2024 43.20p 43.20p 43.20p 43.20p 0
11/03/2024 43.20p 43.20p 42.20p 43.20p 18264
08/03/2024 43.20p 43.20p 43.20p 43.20p 0

*Close Price adjusted for both dividends and splits