Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Albion Venture Capital Trust (AAVC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 31/01/2024 | 44.00p | 44.90p | 43.00p | 44.00p | 5856 |
| 30/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 29/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 26/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 25/01/2024 | 44.00p | 44.00p | 43.53p | 44.00p | 193675 |
| 24/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 23/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 22/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 19/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 13300 |
| 18/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 17/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 3341 |
| 16/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 15/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 8264 |
| 12/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 553 |
| 11/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 10/01/2024 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 09/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 23142 |
| 08/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 3540 |
| 05/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 59402 |
| 04/01/2024 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
| 03/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/12/2023 | 45.00p | 45.00p | 44.65p | 45.00p | 458175 |
| 18/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 13/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 12/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 11/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 08/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 07/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 06/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 05/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 04/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 01/12/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 30/11/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 29/11/2023 | 46.40p | 46.40p | 45.00p | 46.40p | 2314 |
| 28/11/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 27/11/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 24/11/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 23/11/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 22/11/2023 | 46.40p | 46.40p | 46.40p | 46.40p | 0 |
| 21/11/2023 | 46.80p | 46.80p | 45.00p | 46.40p | 7920 |
| 20/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 17/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 16/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 15/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 14/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 13/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 10/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 09/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 08/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 07/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 06/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 03/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 02/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 01/11/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 31/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 30/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 27/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 26/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 25/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 24/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 23/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 20/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 19/10/2023 | 46.80p | 46.80p | 45.80p | 46.80p | 0 |
| 18/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 17/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 16/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 13/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 12/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 11/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 10/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 09/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 06/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 05/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 04/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 03/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 02/10/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 29/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 28/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 27/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 26/09/2023 | 46.80p | 47.60p | 46.23p | 46.80p | 442530 |
| 25/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 22/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 21/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 20/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 19/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 18/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 15/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 14/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 13/09/2023 | 46.80p | 46.80p | 45.80p | 46.80p | 2779 |
| 12/09/2023 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 11/09/2023 | 46.80p | 46.80p | 45.80p | 46.80p | 10000 |
| 08/09/2023 | 46.80p | 46.80p | 45.80p | 46.80p | 44663 |
| 07/09/2023 | 47.20p | 47.20p | 46.80p | 46.80p | 0 |
| 06/09/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 05/09/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 04/09/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 01/09/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 31/08/2023 | 47.20p | 47.20p | 46.20p | 47.20p | 1 |
| 30/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 29/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 25/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 24/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 23/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 22/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 21/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 18/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 17/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 16/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 15/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 14/08/2023 | 47.20p | 47.20p | 46.20p | 47.20p | 406 |
| 11/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 10/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 09/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 08/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 07/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 04/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 03/08/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 02/08/2023 | 47.20p | 48.20p | 47.20p | 47.20p | 744 |
| 01/08/2023 | 47.20p | 48.20p | 47.20p | 47.20p | 194 |
| 31/07/2023 | 47.20p | 48.20p | 47.20p | 47.20p | 779 |
| 28/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 27/07/2023 | 47.20p | 47.20p | 46.20p | 47.20p | 2880 |
| 26/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 25/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 24/07/2023 | 47.20p | 48.20p | 47.20p | 47.20p | 204 |
| 21/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 20/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 19/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 18/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 17/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 14/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 13/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 12/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 11/07/2023 | 47.20p | 47.20p | 46.66p | 47.20p | 509885 |
| 10/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 07/07/2023 | 47.20p | 47.20p | 47.20p | 47.20p | 0 |
| 06/07/2023 | 47.20p | 47.60p | 47.20p | 47.20p | 0 |
| 05/07/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 04/07/2023 | 47.60p | 47.60p | 46.60p | 47.60p | 6887 |
| 03/07/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 30/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 29/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 28/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 27/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 26/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 23/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 22/06/2023 | 47.60p | 48.60p | 47.60p | 47.60p | 202 |
| 21/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 20/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 19/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 16/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 15/06/2023 | 47.60p | 47.60p | 46.60p | 47.60p | 1000 |
| 14/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 13/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 12/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 09/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 08/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 07/06/2023 | 47.60p | 47.60p | 46.60p | 47.60p | 1100 |
| 06/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 05/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 02/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 01/06/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 31/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 30/05/2023 | 47.60p | 48.60p | 46.60p | 47.60p | 25453 |
| 26/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 25/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 24/05/2023 | 47.60p | 47.60p | 45.00p | 47.60p | 3960 |
| 23/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 22/05/2023 | 47.60p | 48.40p | 47.60p | 47.60p | 2 |
| 19/05/2023 | 47.60p | 47.60p | 45.00p | 47.60p | 25000 |
| 18/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 17/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 16/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 15/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 12/05/2023 | 47.60p | 47.60p | 46.60p | 47.60p | 8514 |
| 11/05/2023 | 47.60p | 48.60p | 47.60p | 47.60p | 20453 |
| 10/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 09/05/2023 | 47.60p | 48.60p | 47.60p | 47.60p | 612 |
| 05/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 04/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 03/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 02/05/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 28/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 27/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 26/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 25/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 24/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 21/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 20/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 19/04/2023 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
*Close Price adjusted for both dividends and splits