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
22/09/2017 71.00p 71.00p 71.00p 71.00p 0
21/09/2017 71.00p 71.00p 71.00p 71.00p 54600
20/09/2017 71.00p 71.00p 71.00p 71.00p 0
19/09/2017 71.00p 71.00p 71.00p 71.00p 1877
18/09/2017 71.00p 71.00p 71.00p 71.00p 275
15/09/2017 71.00p 71.00p 71.00p 71.00p 0
14/09/2017 71.00p 71.00p 71.00p 71.00p 5000
13/09/2017 71.00p 71.00p 71.00p 71.00p 15000
12/09/2017 71.00p 71.00p 71.00p 71.00p 0
11/09/2017 71.00p 71.00p 71.00p 71.00p 0
08/09/2017 71.00p 71.00p 71.00p 71.00p 6066
07/09/2017 71.00p 71.00p 71.00p 71.00p 0
06/09/2017 71.00p 71.00p 71.00p 71.00p 311
05/09/2017 71.00p 71.00p 71.00p 71.00p 0
04/09/2017 71.00p 71.00p 71.00p 71.00p 1167
01/09/2017 71.00p 71.00p 71.00p 71.00p 0
31/08/2017 71.00p 71.00p 71.00p 71.00p 3065
30/08/2017 71.00p 71.00p 71.00p 71.00p 1259
29/08/2017 71.00p 71.00p 71.00p 71.00p 0
25/08/2017 71.00p 71.00p 71.00p 71.00p 0
24/08/2017 71.00p 71.00p 71.00p 71.00p 5000
23/08/2017 71.00p 71.00p 71.00p 71.00p 0
22/08/2017 71.00p 71.00p 71.00p 71.00p 0
21/08/2017 71.00p 71.00p 71.00p 71.00p 0
18/08/2017 71.00p 71.00p 71.00p 71.00p 0
17/08/2017 71.00p 71.00p 71.00p 71.00p 17602
16/08/2017 71.00p 71.00p 71.00p 71.00p 11714
15/08/2017 71.00p 71.00p 71.00p 71.00p 20000
14/08/2017 71.00p 71.00p 71.00p 71.00p 0
11/08/2017 71.00p 71.00p 71.00p 71.00p 7000
10/08/2017 71.00p 71.00p 71.00p 71.00p 0
09/08/2017 71.00p 71.00p 71.00p 71.00p 10500
08/08/2017 71.00p 71.00p 71.00p 71.00p 3520
07/08/2017 71.00p 71.00p 71.00p 71.00p 0
04/08/2017 71.00p 71.00p 71.00p 71.00p 25033
03/08/2017 71.00p 71.00p 71.00p 71.00p 0
02/08/2017 71.00p 71.00p 71.00p 71.00p 20826
01/08/2017 71.00p 71.00p 71.00p 71.00p 2592
31/07/2017 71.00p 71.00p 71.00p 71.00p 94
28/07/2017 71.00p 71.00p 71.00p 71.00p 18540
27/07/2017 71.00p 71.00p 71.00p 71.00p 0
26/07/2017 71.00p 71.00p 71.00p 71.00p 0
25/07/2017 71.00p 71.00p 71.00p 71.00p 0
24/07/2017 71.00p 71.00p 71.00p 71.00p 0
21/07/2017 71.00p 71.00p 71.00p 71.00p 27550
20/07/2017 71.00p 71.00p 71.00p 71.00p 0
19/07/2017 71.00p 71.00p 71.00p 71.00p 2640
18/07/2017 71.00p 71.00p 71.00p 71.00p 30676
17/07/2017 71.00p 71.00p 71.00p 71.00p 2749
14/07/2017 71.00p 71.00p 71.00p 71.00p 0
13/07/2017 71.00p 71.00p 71.00p 71.00p 0
12/07/2017 71.00p 71.00p 71.00p 71.00p 0
11/07/2017 71.00p 71.00p 71.00p 71.00p 0
10/07/2017 71.00p 71.00p 71.00p 71.00p 20000
07/07/2017 71.00p 71.00p 71.00p 71.00p 0
06/07/2017 71.00p 71.00p 71.00p 71.00p 0
05/07/2017 71.00p 71.00p 71.00p 71.00p 17364
04/07/2017 71.00p 71.00p 71.00p 71.00p 0
03/07/2017 71.00p 71.00p 70.00p 71.00p 0
30/06/2017 70.00p 70.00p 69.00p 70.00p 0
29/06/2017 68.00p 69.00p 68.00p 69.00p 0
28/06/2017 68.00p 68.00p 67.00p 68.00p 0
27/06/2017 67.00p 67.00p 67.00p 67.00p 10000
26/06/2017 67.00p 67.00p 67.00p 67.00p 0
23/06/2017 67.00p 67.00p 67.00p 67.00p 0
22/06/2017 67.00p 67.00p 67.00p 67.00p 0
21/06/2017 67.00p 67.00p 67.00p 67.00p 0
20/06/2017 67.00p 67.00p 67.00p 67.00p 0
19/06/2017 67.00p 67.00p 67.00p 67.00p 0
16/06/2017 67.00p 67.94p 66.00p 67.00p 10438
15/06/2017 67.00p 67.00p 67.00p 67.00p 0
14/06/2017 67.00p 67.00p 67.00p 67.00p 0
13/06/2017 67.00p 67.00p 67.00p 67.00p 0
12/06/2017 67.00p 67.00p 66.00p 67.00p 3370
09/06/2017 67.00p 67.00p 67.00p 67.00p 0
08/06/2017 67.00p 67.00p 67.00p 67.00p 0
07/06/2017 67.00p 67.00p 66.00p 67.00p 12000
06/06/2017 67.00p 67.00p 67.00p 67.00p 0
05/06/2017 67.00p 67.94p 66.00p 67.00p 34285
02/06/2017 67.00p 67.00p 67.00p 67.00p 0
01/06/2017 67.00p 67.00p 66.00p 67.00p 18083
31/05/2017 67.00p 67.94p 66.00p 67.00p 36000
30/05/2017 67.00p 67.00p 66.00p 67.00p 2250
26/05/2017 67.00p 67.00p 67.00p 67.00p 0
25/05/2017 67.00p 67.94p 67.00p 67.00p 5949
24/05/2017 67.00p 67.00p 67.00p 67.00p 0
23/05/2017 67.00p 67.00p 67.00p 67.00p 0
22/05/2017 67.00p 67.94p 67.00p 67.00p 21940
19/05/2017 67.00p 67.94p 67.00p 67.00p 5000
18/05/2017 67.00p 67.00p 67.00p 67.00p 0
17/05/2017 67.00p 67.94p 66.00p 67.00p 64823
16/05/2017 67.00p 67.94p 66.00p 67.00p 22791
15/05/2017 67.00p 67.94p 67.00p 67.00p 5000
12/05/2017 67.00p 67.94p 67.00p 67.00p 5000
11/05/2017 67.00p 67.00p 66.00p 67.00p 5109
10/05/2017 67.00p 67.94p 65.00p 67.00p 28858
09/05/2017 67.00p 67.94p 66.00p 67.00p 13800
08/05/2017 67.00p 67.00p 67.00p 67.00p 0
05/05/2017 67.00p 67.00p 67.00p 67.00p 0
04/05/2017 67.00p 67.00p 67.00p 67.00p 0
03/05/2017 67.00p 67.00p 67.00p 67.00p 0
02/05/2017 67.00p 67.94p 67.00p 67.00p 4415
28/04/2017 67.00p 67.94p 66.00p 67.00p 16766
27/04/2017 67.00p 67.94p 67.00p 67.00p 10178
26/04/2017 67.00p 67.94p 67.00p 67.00p 7400
25/04/2017 67.00p 67.00p 67.00p 67.00p 0
24/04/2017 67.00p 67.00p 66.00p 67.00p 51852
21/04/2017 67.00p 67.00p 67.00p 67.00p 0
20/04/2017 67.00p 67.94p 66.00p 67.00p 40334
19/04/2017 67.00p 67.94p 66.00p 67.00p 28418
18/04/2017 67.00p 67.94p 66.00p 67.00p 5228
13/04/2017 67.00p 67.00p 66.00p 67.00p 12141
12/04/2017 67.00p 67.00p 66.00p 67.00p 7469
11/04/2017 67.00p 67.00p 67.00p 67.00p 0
10/04/2017 68.00p 68.00p 66.00p 67.00p 15500
07/04/2017 68.00p 68.94p 66.00p 68.00p 16443
06/04/2017 68.00p 68.00p 67.00p 68.00p 4000
05/04/2017 68.00p 68.94p 66.00p 68.00p 8287
04/04/2017 68.00p 68.00p 66.00p 68.00p 4250
03/04/2017 68.00p 68.00p 68.00p 68.00p 0
31/03/2017 68.00p 68.80p 67.00p 68.00p 34747
30/03/2017 68.00p 68.94p 67.00p 68.00p 4287
29/03/2017 68.00p 68.00p 67.00p 68.00p 39836
28/03/2017 67.50p 68.00p 67.00p 68.00p 1805
27/03/2017 67.50p 67.50p 66.50p 67.50p 16000
24/03/2017 67.00p 67.94p 66.00p 67.50p 28000
23/03/2017 67.00p 67.00p 67.00p 67.00p 0
22/03/2017 67.00p 67.00p 67.00p 67.00p 0
21/03/2017 67.00p 67.00p 67.00p 67.00p 0
20/03/2017 67.00p 68.00p 66.00p 67.00p 35937
17/03/2017 67.00p 67.00p 66.00p 67.00p 50000
16/03/2017 67.00p 67.94p 66.00p 67.00p 23353
15/03/2017 67.00p 67.00p 66.00p 67.00p 15946
14/03/2017 67.00p 67.94p 67.00p 67.00p 4836
13/03/2017 67.00p 67.00p 67.00p 67.00p 0
10/03/2017 67.00p 67.00p 67.00p 67.00p 0
09/03/2017 67.00p 67.00p 66.00p 67.00p 10052
08/03/2017 67.00p 67.00p 67.00p 67.00p 0
07/03/2017 67.00p 67.00p 67.00p 67.00p 0
06/03/2017 67.00p 67.00p 67.00p 67.00p 0
03/03/2017 67.00p 67.00p 67.00p 67.00p 0
02/03/2017 67.00p 67.00p 67.00p 67.00p 0
01/03/2017 67.00p 67.00p 66.00p 67.00p 29853
28/02/2017 67.00p 67.00p 67.00p 67.00p 0
27/02/2017 67.00p 67.00p 67.00p 67.00p 0
24/02/2017 67.00p 67.00p 66.00p 67.00p 21000
23/02/2017 67.00p 67.00p 66.00p 67.00p 14967
22/02/2017 67.00p 67.00p 66.00p 67.00p 23882
21/02/2017 67.00p 67.00p 66.00p 67.00p 15374
20/02/2017 67.00p 68.00p 67.00p 67.00p 22300
17/02/2017 67.00p 67.00p 67.00p 67.00p 0
16/02/2017 67.00p 67.00p 67.00p 67.00p 0
15/02/2017 67.00p 67.94p 67.00p 67.00p 2916
14/02/2017 67.00p 67.00p 67.00p 67.00p 0
13/02/2017 67.00p 67.00p 67.00p 67.00p 0
10/02/2017 67.00p 68.00p 66.00p 67.00p 26845
09/02/2017 67.00p 67.50p 67.00p 67.00p 12000
08/02/2017 67.00p 67.00p 67.00p 67.00p 0
07/02/2017 67.00p 67.00p 67.00p 67.00p 0
06/02/2017 67.00p 67.00p 67.00p 67.00p 0
03/02/2017 67.00p 67.00p 67.00p 67.00p 0
02/02/2017 67.00p 67.00p 67.00p 67.00p 0
01/02/2017 67.00p 67.00p 66.00p 67.00p 6000
31/01/2017 67.00p 67.00p 67.00p 67.00p 0
30/01/2017 67.00p 67.00p 67.00p 67.00p 0
27/01/2017 67.00p 67.00p 66.00p 67.00p 404
26/01/2017 67.00p 67.00p 67.00p 67.00p 0
25/01/2017 67.00p 67.00p 67.00p 67.00p 0
24/01/2017 67.00p 67.00p 66.00p 67.00p 25013
23/01/2017 67.00p 67.00p 66.00p 67.00p 29922
20/01/2017 67.00p 67.00p 67.00p 67.00p 0
19/01/2017 67.00p 67.00p 66.00p 67.00p 5280
18/01/2017 67.00p 67.00p 66.00p 67.00p 30561
17/01/2017 67.00p 67.00p 66.00p 67.00p 6614
16/01/2017 67.00p 67.00p 66.00p 67.00p 4400
13/01/2017 67.00p 67.00p 66.00p 67.00p 15218
12/01/2017 67.00p 67.00p 66.00p 67.00p 4375
11/01/2017 67.00p 67.00p 66.00p 67.00p 10448
10/01/2017 67.00p 67.00p 67.00p 67.00p 0
09/01/2017 67.00p 67.00p 66.00p 67.00p 15900
06/01/2017 67.00p 67.89p 66.00p 67.00p 3582
05/01/2017 67.00p 67.00p 67.00p 67.00p 0
04/01/2017 67.00p 67.89p 67.00p 67.00p 1336
03/01/2017 67.00p 67.89p 66.00p 67.00p 16966
30/12/2016 67.00p 67.89p 67.00p 67.00p 96
29/12/2016 67.00p 67.00p 67.00p 67.00p 0
28/12/2016 67.00p 67.00p 66.00p 67.00p 10000
23/12/2016 67.00p 67.00p 67.00p 67.00p 0
22/12/2016 67.00p 67.00p 67.00p 67.00p 0
21/12/2016 67.00p 67.00p 66.00p 67.00p 10000
20/12/2016 67.00p 67.00p 66.00p 67.00p 19069
19/12/2016 67.00p 67.00p 66.00p 67.00p 28900
16/12/2016 67.00p 67.00p 67.00p 67.00p 0
15/12/2016 67.00p 67.89p 67.00p 67.00p 2913
14/12/2016 67.00p 67.00p 67.00p 67.00p 0
13/12/2016 66.00p 67.00p 66.00p 67.00p 0
12/12/2016 65.00p 66.00p 64.00p 66.00p 43603
09/12/2016 65.00p 65.89p 64.00p 65.00p 12056
08/12/2016 65.00p 65.00p 64.00p 65.00p 11300
07/12/2016 65.00p 65.89p 64.00p 65.00p 25000

*Close Price adjusted for both dividends and splits