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
26/05/2011 60.00p 60.00p 60.00p 60.00p 0
25/05/2011 60.00p 60.00p 60.00p 60.00p 0
24/05/2011 60.00p 60.00p 60.00p 60.00p 0
23/05/2011 60.00p 60.00p 60.00p 60.00p 0
20/05/2011 60.00p 60.00p 60.00p 60.00p 0
19/05/2011 60.00p 60.00p 58.00p 60.00p 0
18/05/2011 60.00p 60.00p 58.00p 60.00p 0
17/05/2011 60.00p 60.00p 58.00p 60.00p 0
16/05/2011 60.00p 60.00p 58.00p 60.00p 6065
13/05/2011 60.00p 60.00p 60.00p 60.00p 0
12/05/2011 60.00p 60.00p 56.00p 60.00p 0
11/05/2011 60.00p 60.00p 56.00p 60.00p 0
10/05/2011 60.00p 60.00p 56.00p 60.00p 0
09/05/2011 60.00p 60.00p 56.00p 60.00p 0
06/05/2011 60.00p 60.00p 56.00p 60.00p 60000
05/05/2011 60.00p 60.00p 58.00p 60.00p 0
04/05/2011 60.00p 60.00p 58.00p 60.00p 0
03/05/2011 60.00p 60.00p 58.00p 60.00p 0
28/04/2011 60.00p 60.00p 58.00p 60.00p 0
27/04/2011 60.00p 60.00p 58.00p 60.00p 0
26/04/2011 60.00p 60.00p 58.00p 60.00p 0
21/04/2011 60.00p 60.00p 58.00p 60.00p 0
20/04/2011 60.00p 60.00p 58.00p 60.00p 0
19/04/2011 60.00p 60.00p 58.00p 60.00p 0
18/04/2011 60.00p 60.00p 58.00p 60.00p 0
15/04/2011 60.00p 60.00p 58.00p 60.00p 0
14/04/2011 60.00p 60.00p 58.00p 60.00p 4087
13/04/2011 60.00p 61.00p 57.00p 60.00p 0
12/04/2011 60.00p 61.00p 57.00p 60.00p 0
11/04/2011 60.00p 61.00p 57.00p 60.00p 0
08/04/2011 59.00p 61.00p 57.00p 60.00p 0
07/04/2011 61.00p 61.00p 57.00p 59.00p 40000
06/04/2011 61.00p 61.00p 59.00p 61.00p 0
05/04/2011 61.00p 61.00p 59.00p 61.00p 0
04/04/2011 61.00p 61.00p 59.00p 61.00p 0
01/04/2011 61.00p 61.00p 59.00p 61.00p 0
31/03/2011 61.00p 61.00p 59.00p 61.00p 0
30/03/2011 61.00p 61.00p 59.00p 61.00p 0
29/03/2011 61.00p 61.00p 59.00p 61.00p 0
28/03/2011 61.00p 61.00p 59.00p 61.00p 0
25/03/2011 61.00p 61.00p 59.00p 61.00p 0
24/03/2011 61.00p 61.00p 59.00p 61.00p 0
23/03/2011 61.00p 61.00p 59.00p 61.00p 0
22/03/2011 61.00p 61.00p 59.00p 61.00p 30000
21/03/2011 61.00p 61.00p 61.00p 61.00p 0
18/03/2011 61.00p 61.00p 61.00p 61.00p 0
17/03/2011 61.00p 61.00p 61.00p 61.00p 0
16/03/2011 61.00p 61.00p 61.00p 61.00p 0
15/03/2011 61.00p 66.00p 60.00p 61.00p 0
14/03/2011 61.00p 66.00p 60.00p 61.00p 0
11/03/2011 61.00p 66.00p 60.00p 61.00p 0
10/03/2011 61.00p 66.00p 60.00p 61.00p 0
09/03/2011 61.00p 66.00p 60.00p 61.00p 0
08/03/2011 60.00p 66.00p 60.00p 60.00p 0
07/03/2011 60.00p 66.00p 60.00p 60.00p 0
04/03/2011 60.00p 66.00p 60.00p 60.00p 0
03/03/2011 61.00p 66.00p 60.00p 60.00p 0
02/03/2011 62.00p 66.00p 61.00p 61.00p 0
01/03/2011 63.00p 66.00p 62.00p 62.00p 0
28/02/2011 63.00p 66.00p 63.00p 63.00p 0
25/02/2011 63.00p 66.00p 63.00p 63.00p 0
24/02/2011 64.00p 66.00p 63.00p 63.00p 0
23/02/2011 64.00p 66.00p 64.00p 64.00p 0
22/02/2011 64.00p 66.00p 64.00p 64.00p 0
21/02/2011 65.00p 66.00p 64.00p 64.00p 0
18/02/2011 65.00p 66.00p 65.00p 65.00p 515
17/02/2011 65.00p 65.00p 64.00p 65.00p 0
16/02/2011 65.00p 65.00p 64.00p 65.00p 0
15/02/2011 65.00p 65.00p 64.00p 65.00p 0
14/02/2011 65.00p 65.00p 64.00p 65.00p 0
11/02/2011 65.00p 65.00p 64.00p 65.00p 0
10/02/2011 65.00p 65.00p 64.00p 65.00p 0
09/02/2011 64.00p 65.00p 64.00p 65.00p 25546
08/02/2011 65.00p 65.00p 65.00p 65.00p 0
07/02/2011 65.00p 65.00p 65.00p 65.00p 0
04/02/2011 65.00p 65.00p 65.00p 65.00p 0
03/02/2011 65.00p 65.00p 65.00p 65.00p 0
02/02/2011 65.00p 65.00p 65.00p 65.00p 0
01/02/2011 65.00p 65.00p 65.00p 65.00p 0
31/01/2011 66.00p 66.00p 65.00p 65.00p 0
28/01/2011 66.00p 66.00p 66.00p 66.00p 0
27/01/2011 66.00p 66.00p 66.00p 66.00p 24995
26/01/2011 66.00p 66.00p 66.00p 66.00p 0
25/01/2011 66.00p 66.00p 65.00p 66.00p 5000
24/01/2011 66.00p 66.00p 65.00p 66.00p 50000
21/01/2011 66.00p 66.00p 66.00p 66.00p 0
20/01/2011 66.00p 66.00p 66.00p 66.00p 0
19/01/2011 66.00p 66.00p 66.00p 66.00p 0
18/01/2011 66.00p 66.00p 66.00p 66.00p 0
17/01/2011 65.00p 66.00p 65.00p 66.00p 12000
14/01/2011 66.00p 66.00p 66.00p 66.00p 0
13/01/2011 66.00p 66.00p 66.00p 66.00p 0
12/01/2011 66.00p 66.00p 66.00p 66.00p 0
11/01/2011 66.00p 66.00p 66.00p 66.00p 0
10/01/2011 66.00p 66.00p 66.00p 66.00p 0
07/01/2011 66.00p 66.00p 66.00p 66.00p 0
06/01/2011 65.00p 66.00p 65.00p 66.00p 0
05/01/2011 65.00p 65.00p 65.00p 65.00p 0
04/01/2011 65.00p 65.00p 65.00p 65.00p 0
31/12/2010 65.00p 65.00p 65.00p 65.00p 0
30/12/2010 65.00p 65.00p 65.00p 65.00p 0
29/12/2010 65.00p 65.00p 65.00p 65.00p 0
24/12/2010 65.00p 65.00p 65.00p 65.00p 0
23/12/2010 65.00p 65.00p 65.00p 65.00p 0
22/12/2010 65.00p 65.00p 65.00p 65.00p 0
21/12/2010 65.00p 65.00p 65.00p 65.00p 0
20/12/2010 65.00p 65.00p 65.00p 65.00p 0
17/12/2010 65.00p 65.00p 65.00p 65.00p 0
16/12/2010 65.00p 65.00p 65.00p 65.00p 0
15/12/2010 65.00p 65.00p 65.00p 65.00p 0
14/12/2010 65.00p 65.00p 65.00p 65.00p 0
13/12/2010 64.00p 65.00p 62.75p 65.00p 60000
10/12/2010 64.00p 64.00p 62.00p 64.00p 21064
09/12/2010 64.00p 64.00p 62.00p 64.00p 10500
08/12/2010 64.00p 64.00p 64.00p 64.00p 0
07/12/2010 64.00p 64.00p 64.00p 64.00p 0
06/12/2010 64.00p 64.00p 64.00p 64.00p 0
03/12/2010 64.00p 64.00p 64.00p 64.00p 0
02/12/2010 64.00p 64.00p 64.00p 64.00p 0
01/12/2010 64.00p 64.00p 64.00p 64.00p 0
30/11/2010 66.00p 66.00p 66.00p 66.00p 0
29/11/2010 66.00p 66.00p 66.00p 66.00p 0
26/11/2010 66.00p 66.00p 66.00p 66.00p 0
25/11/2010 66.00p 66.00p 66.00p 66.00p 0
24/11/2010 66.00p 66.00p 66.00p 66.00p 0
23/11/2010 66.00p 66.00p 66.00p 66.00p 0
22/11/2010 66.00p 66.00p 64.50p 66.00p 30000
19/11/2010 66.00p 66.00p 66.00p 66.00p 0
18/11/2010 66.00p 66.00p 62.00p 66.00p 13284
17/11/2010 66.00p 66.00p 66.00p 66.00p 0
16/11/2010 66.00p 66.00p 66.00p 66.00p 0
15/11/2010 66.00p 66.00p 66.00p 66.00p 0
12/11/2010 66.00p 66.00p 66.00p 66.00p 0
11/11/2010 66.00p 66.00p 66.00p 66.00p 0
10/11/2010 66.00p 66.00p 66.00p 66.00p 0
09/11/2010 66.00p 66.00p 66.00p 66.00p 0
08/11/2010 66.00p 66.00p 66.00p 66.00p 0
05/11/2010 66.00p 66.00p 63.00p 66.00p 23000
04/11/2010 66.00p 66.00p 66.00p 66.00p 0
03/11/2010 66.00p 66.00p 66.00p 66.00p 0
02/11/2010 66.00p 66.00p 66.00p 66.00p 0
01/11/2010 66.00p 66.00p 66.00p 66.00p 0
29/10/2010 66.00p 66.00p 66.00p 66.00p 0
28/10/2010 66.00p 66.00p 66.00p 66.00p 0
27/10/2010 66.00p 66.00p 66.00p 66.00p 0
26/10/2010 66.00p 66.00p 66.00p 66.00p 0
25/10/2010 66.00p 66.00p 66.00p 66.00p 0
22/10/2010 66.00p 66.00p 66.00p 66.00p 0
21/10/2010 66.00p 67.80p 66.00p 66.00p 3600
20/10/2010 66.00p 66.00p 66.00p 66.00p 0
19/10/2010 66.00p 66.00p 66.00p 66.00p 0
18/10/2010 66.00p 66.00p 66.00p 66.00p 0
15/10/2010 66.00p 66.00p 66.00p 66.00p 0
14/10/2010 66.00p 66.00p 66.00p 66.00p 0
13/10/2010 66.00p 66.00p 66.00p 66.00p 0
12/10/2010 66.00p 66.00p 66.00p 66.00p 0
11/10/2010 66.00p 66.00p 62.00p 66.00p 50000
08/10/2010 66.00p 66.00p 66.00p 66.00p 0
07/10/2010 66.00p 66.00p 66.00p 66.00p 0
06/10/2010 66.00p 66.00p 66.00p 66.00p 0
05/10/2010 66.00p 66.00p 64.00p 66.00p 2000
04/10/2010 66.00p 66.00p 66.00p 66.00p 0
01/10/2010 66.00p 66.00p 66.00p 66.00p 0
30/09/2010 66.00p 66.00p 66.00p 66.00p 0
29/09/2010 66.00p 66.00p 66.00p 66.00p 0
28/09/2010 66.00p 66.00p 66.00p 66.00p 0
27/09/2010 66.00p 66.00p 66.00p 66.00p 0
24/09/2010 66.00p 66.00p 66.00p 66.00p 0
23/09/2010 66.00p 66.00p 66.00p 66.00p 0
22/09/2010 66.00p 66.00p 66.00p 66.00p 0
21/09/2010 66.00p 66.00p 66.00p 66.00p 0
20/09/2010 66.00p 66.00p 66.00p 66.00p 0
17/09/2010 66.00p 66.00p 66.00p 66.00p 0
16/09/2010 66.00p 66.00p 66.00p 66.00p 0
15/09/2010 66.00p 66.00p 66.00p 66.00p 0
14/09/2010 66.00p 66.00p 66.00p 66.00p 0
13/09/2010 66.00p 66.00p 66.00p 66.00p 0
10/09/2010 66.00p 66.00p 66.00p 66.00p 0
09/09/2010 66.00p 66.00p 66.00p 66.00p 0
08/09/2010 64.00p 66.00p 64.00p 66.00p 0
07/09/2010 65.00p 65.00p 62.00p 64.00p 5000
06/09/2010 66.00p 66.00p 66.00p 66.00p 0
03/09/2010 66.00p 66.00p 66.00p 66.00p 0
02/09/2010 66.00p 66.00p 66.00p 66.00p 0
01/09/2010 66.00p 66.00p 66.00p 66.00p 0
31/08/2010 66.00p 66.00p 66.00p 66.00p 0
27/08/2010 66.00p 66.00p 66.00p 66.00p 0
26/08/2010 67.00p 67.00p 65.00p 66.00p 5000
25/08/2010 67.00p 67.00p 67.00p 67.00p 0
24/08/2010 67.00p 67.00p 67.00p 67.00p 0
23/08/2010 67.00p 67.00p 67.00p 67.00p 0
20/08/2010 67.00p 67.00p 67.00p 67.00p 0
19/08/2010 67.00p 67.00p 67.00p 67.00p 0
18/08/2010 67.00p 67.00p 67.00p 67.00p 0
17/08/2010 67.00p 67.00p 67.00p 67.00p 0
16/08/2010 68.00p 68.00p 67.00p 67.00p 0
13/08/2010 68.00p 68.00p 68.00p 68.00p 0
12/08/2010 68.00p 68.00p 68.00p 68.00p 0
11/08/2010 68.00p 68.00p 68.00p 68.00p 0
10/08/2010 68.00p 68.00p 68.00p 68.00p 0

*Close Price adjusted for both dividends and splits