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
01/07/2022 50.45p 50.45p 50.45p 50.45p 0
30/06/2022 50.45p 50.45p 49.40p 50.45p 86193
29/06/2022 48.60p 48.60p 48.60p 48.60p 0
28/06/2022 48.60p 48.60p 47.25p 48.60p 8552
27/06/2022 48.60p 48.60p 48.60p 48.60p 0
24/06/2022 48.60p 48.60p 48.60p 48.60p 0
23/06/2022 48.60p 48.60p 47.25p 48.60p 55500
22/06/2022 48.60p 48.60p 47.25p 48.60p 8119
21/06/2022 48.60p 48.60p 48.60p 48.60p 0
20/06/2022 48.60p 48.60p 48.60p 48.60p 0
17/06/2022 48.60p 48.60p 47.25p 48.60p 10000
16/06/2022 48.60p 48.60p 47.60p 48.60p 6312
15/06/2022 48.60p 48.60p 48.60p 48.60p 0
14/06/2022 48.60p 48.60p 47.25p 48.60p 79500
13/06/2022 48.60p 48.60p 48.60p 48.60p 0
10/06/2022 48.60p 48.60p 48.60p 48.60p 0
09/06/2022 48.60p 48.60p 47.60p 48.60p 700
08/06/2022 48.60p 48.60p 47.25p 48.60p 13280
07/06/2022 48.60p 48.60p 47.60p 48.60p 828
06/06/2022 48.60p 49.50p 47.60p 48.60p 6827
01/06/2022 48.60p 48.60p 47.00p 48.60p 13201
31/05/2022 48.60p 48.60p 48.60p 48.60p 0
27/05/2022 48.60p 48.60p 48.60p 48.60p 0
26/05/2022 48.60p 48.60p 47.00p 48.60p 5976
25/05/2022 48.60p 48.60p 48.60p 48.60p 0
24/05/2022 48.60p 48.60p 47.00p 48.60p 11433
23/05/2022 48.60p 48.60p 48.60p 48.60p 0
20/05/2022 48.60p 48.60p 48.60p 48.60p 0
19/05/2022 48.60p 48.60p 47.00p 48.60p 6000
18/05/2022 48.60p 48.60p 47.00p 48.60p 10271
17/05/2022 48.60p 48.60p 48.60p 48.60p 0
16/05/2022 48.60p 48.60p 48.60p 48.60p 0
13/05/2022 48.60p 48.60p 48.60p 48.60p 0
12/05/2022 48.60p 48.60p 48.60p 48.60p 0
11/05/2022 48.60p 48.60p 48.60p 48.60p 0
10/05/2022 48.60p 48.60p 48.60p 48.60p 0
09/05/2022 48.60p 48.60p 48.60p 48.60p 0
06/05/2022 48.60p 48.60p 48.60p 48.60p 0
05/05/2022 48.60p 48.60p 47.60p 48.60p 100
04/05/2022 48.60p 48.60p 48.60p 48.60p 0
03/05/2022 48.60p 49.50p 48.60p 48.60p 233
29/04/2022 48.60p 48.60p 48.60p 48.60p 0
28/04/2022 48.60p 48.60p 48.60p 48.60p 0
27/04/2022 48.60p 48.60p 48.60p 48.60p 0
26/04/2022 48.60p 48.60p 48.60p 48.60p 0
25/04/2022 48.60p 48.60p 47.60p 48.60p 8100
22/04/2022 48.60p 49.50p 48.60p 48.60p 10038
21/04/2022 48.60p 48.60p 47.60p 48.60p 16656
20/04/2022 48.60p 48.60p 47.60p 48.60p 1238
19/04/2022 48.60p 49.50p 48.60p 48.60p 10030
14/04/2022 48.60p 48.60p 48.60p 48.60p 0
13/04/2022 48.60p 49.10p 47.60p 48.60p 40119
12/04/2022 48.60p 49.10p 48.60p 48.60p 10112
11/04/2022 48.60p 48.60p 48.60p 48.60p 0
08/04/2022 48.60p 48.60p 48.60p 48.60p 0
07/04/2022 48.60p 49.10p 48.60p 48.60p 3763
06/04/2022 48.60p 48.60p 48.60p 48.60p 0
05/04/2022 48.60p 48.60p 48.60p 48.60p 0
04/04/2022 49.00p 50.00p 47.00p 48.60p 21606
01/04/2022 49.00p 49.00p 49.00p 49.00p 0
31/03/2022 49.00p 49.00p 49.00p 49.00p 0
30/03/2022 49.00p 49.00p 48.37p 49.00p 212248
29/03/2022 49.00p 49.00p 49.00p 49.00p 0
28/03/2022 49.00p 49.00p 49.00p 49.00p 0
25/03/2022 49.00p 49.00p 49.00p 49.00p 0
24/03/2022 49.00p 49.00p 49.00p 49.00p 0
23/03/2022 49.00p 49.00p 47.20p 49.00p 1450
22/03/2022 49.00p 49.00p 49.00p 49.00p 0
21/03/2022 49.00p 49.00p 49.00p 49.00p 0
18/03/2022 49.00p 49.00p 49.00p 49.00p 0
17/03/2022 49.00p 49.00p 49.00p 49.00p 0
16/03/2022 49.00p 49.00p 49.00p 49.00p 0
15/03/2022 49.00p 49.00p 49.00p 49.00p 0
14/03/2022 49.00p 49.00p 49.00p 49.00p 0
11/03/2022 49.00p 49.00p 49.00p 49.00p 0
10/03/2022 49.00p 49.00p 49.00p 49.00p 0
09/03/2022 49.00p 49.00p 49.00p 49.00p 0
08/03/2022 49.00p 49.00p 49.00p 49.00p 0
07/03/2022 49.00p 49.00p 49.00p 49.00p 0
04/03/2022 49.00p 49.00p 49.00p 49.00p 0
03/03/2022 49.00p 49.00p 47.50p 49.00p 12083
02/03/2022 49.00p 49.00p 49.00p 49.00p 0
01/03/2022 49.00p 49.00p 48.37p 49.00p 265172
28/02/2022 49.00p 49.00p 48.00p 49.00p 4936
25/02/2022 49.00p 49.00p 48.00p 49.00p 4500
24/02/2022 49.00p 49.00p 48.00p 49.00p 11359
23/02/2022 49.00p 49.00p 48.00p 49.00p 15806
22/02/2022 49.00p 49.00p 49.00p 49.00p 0
21/02/2022 49.00p 49.00p 48.00p 49.00p 15802
18/02/2022 49.00p 49.00p 49.00p 49.00p 0
17/02/2022 49.00p 49.00p 49.00p 49.00p 0
16/02/2022 49.00p 49.50p 48.00p 49.00p 16035
15/02/2022 49.00p 49.00p 48.00p 49.00p 31271
14/02/2022 49.00p 49.50p 48.00p 49.00p 31201
11/02/2022 47.40p 49.50p 47.40p 49.00p 48080
10/02/2022 47.40p 47.40p 46.40p 47.40p 25493
09/02/2022 47.40p 47.40p 47.40p 47.40p 0
08/02/2022 47.40p 47.90p 46.20p 47.40p 31953
07/02/2022 47.40p 47.40p 46.20p 47.40p 57779
04/02/2022 47.40p 47.40p 47.40p 47.40p 0
03/02/2022 47.40p 47.40p 46.20p 47.40p 62242
02/02/2022 47.40p 47.90p 46.40p 47.40p 16124
01/02/2022 47.40p 47.40p 46.40p 47.40p 52352
31/01/2022 47.40p 47.90p 46.40p 47.40p 38088
28/01/2022 47.60p 47.60p 46.00p 47.40p 49827
27/01/2022 47.60p 47.60p 46.40p 47.60p 5200
26/01/2022 48.00p 48.00p 47.60p 47.60p 0
25/01/2022 48.00p 48.00p 48.00p 48.00p 0
24/01/2022 48.00p 48.50p 47.00p 48.00p 44538
21/01/2022 48.00p 48.00p 48.00p 48.00p 0
20/01/2022 48.00p 48.00p 47.00p 48.00p 9810
19/01/2022 48.00p 48.50p 47.00p 48.00p 7012
18/01/2022 48.00p 48.00p 47.00p 48.00p 5
17/01/2022 48.00p 48.00p 47.00p 48.00p 3718
14/01/2022 48.00p 48.00p 47.00p 48.00p 8801
13/01/2022 48.00p 48.80p 47.00p 48.00p 8876
12/01/2022 48.00p 48.50p 47.00p 48.00p 80703
10/01/2022 48.00p 48.00p 47.00p 48.00p 10968
07/01/2022 48.00p 48.00p 47.00p 48.00p 8264
06/01/2022 48.00p 48.00p 47.00p 48.00p 13251
05/01/2022 49.90p 51.00p 48.80p 49.90p 6282
04/01/2022 49.45p 50.50p 48.80p 49.90p 31169
31/12/2021 49.45p 50.25p 49.45p 49.45p 1623
30/12/2021 49.45p 49.45p 48.40p 49.45p 1400
29/12/2021 49.45p 49.45p 48.40p 49.45p 4583
24/12/2021 49.45p 50.50p 49.45p 49.45p 19801
23/12/2021 49.45p 49.45p 48.40p 49.45p 4162
22/12/2021 49.45p 49.45p 49.45p 49.45p 0
21/12/2021 49.45p 49.45p 49.45p 49.45p 0
20/12/2021 49.45p 50.50p 49.45p 49.45p 5699
17/12/2021 49.45p 49.45p 48.40p 49.45p 13538
16/12/2021 49.45p 49.45p 48.40p 49.45p 115090
15/12/2021 49.45p 49.45p 49.45p 49.45p 0
14/12/2021 49.45p 49.45p 48.40p 49.45p 14316
13/12/2021 49.45p 50.50p 48.00p 49.45p 20584
10/12/2021 49.45p 49.45p 49.45p 49.45p 0
09/12/2021 49.45p 49.45p 48.40p 49.45p 1000
08/12/2021 56.00p 57.00p 55.00p 56.00p 87943
07/12/2021 56.00p 57.00p 55.00p 56.00p 43800
06/12/2021 56.00p 57.00p 56.00p 56.00p 27131
03/12/2021 56.00p 57.00p 55.00p 56.00p 45245
02/12/2021 56.00p 57.00p 56.00p 56.00p 6202
01/12/2021 54.50p 56.00p 54.50p 56.00p 0
30/11/2021 54.50p 54.50p 54.50p 54.50p 0
29/11/2021 54.50p 54.50p 54.50p 54.50p 0
26/11/2021 54.50p 54.50p 53.50p 54.50p 5000
25/11/2021 54.50p 54.50p 53.50p 54.50p 15648
24/11/2021 54.50p 54.50p 53.50p 54.50p 13000
23/11/2021 54.50p 54.50p 54.50p 54.50p 0
22/11/2021 54.50p 54.50p 54.50p 54.50p 0
19/11/2021 54.50p 54.50p 53.00p 54.50p 29650
18/11/2021 54.50p 54.50p 54.50p 54.50p 0
17/11/2021 54.50p 54.50p 54.50p 54.50p 0
16/11/2021 54.50p 54.50p 54.50p 54.50p 0
15/11/2021 54.50p 54.50p 54.50p 54.50p 0
12/11/2021 54.50p 55.10p 54.50p 54.50p 1805
11/11/2021 54.50p 54.50p 54.50p 54.50p 0
10/11/2021 54.50p 54.50p 54.50p 54.50p 0
09/11/2021 54.50p 54.50p 54.50p 54.50p 0
08/11/2021 54.50p 54.50p 54.50p 54.50p 0
05/11/2021 54.50p 54.50p 53.50p 54.50p 10000
04/11/2021 54.50p 54.50p 54.50p 54.50p 0
03/11/2021 54.50p 54.50p 53.00p 54.50p 2111
02/11/2021 54.50p 54.50p 54.50p 54.50p 0
01/11/2021 54.50p 54.50p 53.00p 54.50p 37064
29/10/2021 54.50p 55.10p 53.50p 54.50p 12140
28/10/2021 54.50p 55.10p 53.50p 54.50p 13106
27/10/2021 54.50p 54.50p 53.50p 54.50p 8820
26/10/2021 54.50p 55.10p 53.50p 54.50p 29242
25/10/2021 54.50p 55.10p 54.50p 54.50p 400
22/10/2021 54.50p 54.50p 54.50p 54.50p 0
21/10/2021 54.50p 54.50p 53.50p 54.50p 3264
20/10/2021 54.50p 54.50p 54.50p 54.50p 0
19/10/2021 54.50p 54.50p 54.50p 54.50p 0
18/10/2021 54.50p 54.50p 53.50p 54.50p 11652
15/10/2021 54.50p 55.10p 53.50p 54.50p 20888
14/10/2021 54.50p 54.50p 54.50p 54.50p 0
13/10/2021 54.50p 55.10p 53.50p 54.50p 14907
12/10/2021 54.50p 54.50p 54.50p 54.50p 0
11/10/2021 54.50p 54.50p 53.50p 54.50p 5000
08/10/2021 54.50p 54.50p 53.50p 54.50p 780
07/10/2021 54.50p 54.50p 54.50p 54.50p 0
06/10/2021 54.50p 54.50p 54.50p 54.50p 0
05/10/2021 54.50p 54.50p 53.50p 54.50p 2754
04/10/2021 54.50p 55.10p 53.50p 54.50p 10119
01/10/2021 54.50p 54.50p 54.50p 54.50p 0
30/09/2021 54.50p 54.50p 54.50p 54.50p 0
29/09/2021 54.50p 54.50p 53.63p 54.50p 202820
28/09/2021 54.50p 54.50p 53.50p 54.50p 29875
27/09/2021 54.50p 54.50p 54.50p 54.50p 0
24/09/2021 54.50p 54.50p 53.50p 54.50p 16066
23/09/2021 54.50p 54.50p 54.50p 54.50p 0
22/09/2021 54.50p 54.50p 53.50p 54.50p 11080
21/09/2021 54.50p 55.10p 54.50p 54.50p 3500
20/09/2021 54.50p 54.50p 54.50p 54.50p 0
17/09/2021 54.50p 54.50p 54.50p 54.50p 0
16/09/2021 54.50p 54.50p 53.50p 54.50p 10755
15/09/2021 54.50p 54.50p 53.50p 54.50p 10688
14/09/2021 54.50p 54.50p 53.50p 54.50p 32871
13/09/2021 54.50p 54.50p 53.50p 54.50p 313

*Close Price adjusted for both dividends and splits