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
12/03/2020 71.75p 71.75p 71.00p 71.75p 5000
11/03/2020 71.75p 71.75p 71.75p 71.75p 0
10/03/2020 71.75p 71.75p 71.00p 71.75p 20000
09/03/2020 71.75p 71.75p 71.00p 71.75p 5000
06/03/2020 71.75p 71.75p 71.00p 71.75p 2422
05/03/2020 71.75p 71.75p 71.00p 71.75p 7225
04/03/2020 71.75p 71.75p 71.00p 71.75p 1445
03/03/2020 71.75p 71.75p 71.75p 71.75p 0
02/03/2020 71.75p 71.75p 71.00p 71.75p 3243
28/02/2020 71.75p 71.75p 71.00p 71.75p 6000
27/02/2020 71.75p 71.75p 71.00p 71.75p 8092
26/02/2020 71.75p 71.75p 71.00p 71.75p 6308
25/02/2020 71.75p 71.75p 71.75p 71.75p 15000
24/02/2020 71.75p 71.75p 71.00p 71.75p 5000
21/02/2020 71.75p 71.75p 71.00p 71.75p 3283
20/02/2020 71.75p 72.50p 71.00p 71.75p 13087
19/02/2020 71.75p 71.75p 71.00p 71.75p 5700
18/02/2020 71.75p 71.75p 71.75p 71.75p 0
17/02/2020 71.75p 71.75p 71.75p 71.75p 0
14/02/2020 71.75p 71.75p 71.00p 71.75p 5000
13/02/2020 71.75p 71.75p 71.75p 71.75p 0
12/02/2020 71.75p 71.75p 71.75p 71.75p 64245
11/02/2020 71.75p 71.75p 71.75p 71.75p 0
10/02/2020 71.75p 71.75p 71.75p 71.75p 14450
07/02/2020 71.75p 71.75p 71.00p 71.75p 14626
06/02/2020 71.25p 71.99p 71.25p 71.75p 271
05/02/2020 71.25p 71.25p 70.50p 71.25p 9671
04/02/2020 71.25p 71.99p 70.50p 71.25p 4398
03/02/2020 71.25p 71.99p 70.50p 71.25p 2154
31/01/2020 71.25p 71.99p 70.50p 71.25p 5993
30/01/2020 71.25p 71.25p 71.25p 71.25p 0
29/01/2020 71.25p 72.00p 71.25p 71.25p 485
28/01/2020 71.25p 71.25p 71.25p 71.25p 0
27/01/2020 71.25p 71.25p 71.25p 71.25p 0
24/01/2020 71.25p 71.25p 70.50p 71.25p 1763
23/01/2020 71.25p 71.25p 71.25p 71.25p 0
22/01/2020 71.25p 71.25p 71.25p 71.25p 0
21/01/2020 71.25p 71.25p 70.50p 71.25p 2981
20/01/2020 71.25p 71.25p 71.25p 71.25p 0
17/01/2020 71.25p 71.25p 70.50p 71.25p 8903
16/01/2020 71.25p 71.25p 71.25p 71.25p 11180
15/01/2020 71.25p 71.25p 70.50p 71.25p 4400
14/01/2020 71.25p 71.99p 71.25p 71.25p 3421
13/01/2020 71.25p 71.25p 70.50p 71.25p 9238
10/01/2020 71.25p 71.25p 71.25p 71.25p 0
09/01/2020 71.25p 71.25p 70.50p 71.25p 4718
08/01/2020 71.25p 71.25p 71.25p 71.25p 0
07/01/2020 71.25p 71.99p 70.50p 71.25p 8098
06/01/2020 71.25p 71.25p 70.50p 71.25p 76
03/01/2020 71.25p 71.25p 71.25p 71.25p 0
02/01/2020 71.25p 71.99p 71.25p 71.25p 1759
31/12/2019 73.75p 73.75p 73.75p 73.75p 0
30/12/2019 73.75p 73.75p 73.00p 73.75p 3356
27/12/2019 73.75p 73.75p 73.00p 73.75p 307
24/12/2019 73.75p 73.75p 73.75p 73.75p 0
23/12/2019 73.75p 74.48p 73.75p 73.75p 3732
20/12/2019 73.75p 73.75p 73.00p 73.75p 13544
19/12/2019 73.75p 73.75p 73.00p 73.75p 4245
18/12/2019 73.75p 73.75p 73.00p 73.75p 5043
17/12/2019 73.75p 73.75p 73.00p 73.75p 11695
16/12/2019 73.75p 73.75p 73.75p 73.75p 11510
13/12/2019 73.75p 74.48p 73.00p 73.75p 4897
12/12/2019 73.75p 73.75p 73.00p 73.75p 2959
11/12/2019 73.75p 73.75p 73.00p 73.75p 4999
10/12/2019 73.75p 73.75p 73.75p 73.75p 0
09/12/2019 73.75p 74.50p 73.00p 73.75p 1383
06/12/2019 73.75p 73.75p 73.75p 73.75p 0
05/12/2019 71.75p 73.75p 71.75p 73.75p 2017
04/12/2019 71.75p 71.75p 71.00p 71.75p 11222
03/12/2019 71.75p 71.75p 71.75p 71.75p 0
02/12/2019 71.75p 71.75p 71.00p 71.75p 6000
29/11/2019 71.75p 71.75p 71.75p 71.75p 17602
28/11/2019 71.75p 71.75p 71.00p 71.75p 2735
27/11/2019 71.75p 71.75p 71.00p 71.75p 5000
26/11/2019 71.75p 71.75p 71.75p 71.75p 0
25/11/2019 71.75p 71.75p 71.75p 71.75p 0
22/11/2019 71.75p 71.75p 71.75p 71.75p 0
21/11/2019 71.75p 71.75p 71.00p 71.75p 30
20/11/2019 71.75p 71.75p 71.00p 71.75p 6001
19/11/2019 71.75p 71.75p 71.75p 71.75p 0
18/11/2019 71.75p 71.75p 71.75p 71.75p 20000
15/11/2019 71.75p 71.75p 71.75p 71.75p 0
14/11/2019 71.75p 72.49p 71.75p 71.75p 2706
13/11/2019 71.75p 71.75p 71.75p 71.75p 15652
12/11/2019 71.75p 71.75p 71.75p 71.75p 0
11/11/2019 71.75p 72.50p 71.75p 71.75p 14
08/11/2019 71.75p 71.75p 71.75p 71.75p 0
07/11/2019 71.75p 71.75p 71.00p 71.75p 2241
06/11/2019 71.75p 71.75p 71.75p 71.75p 20000
05/11/2019 71.75p 71.75p 71.75p 71.75p 13967
04/11/2019 71.75p 72.49p 71.75p 71.75p 23
01/11/2019 71.75p 71.75p 71.00p 71.75p 6513
31/10/2019 71.75p 71.75p 71.00p 71.75p 4524
30/10/2019 71.75p 71.75p 71.00p 71.75p 2302
29/10/2019 71.75p 71.75p 71.00p 71.75p 1906
28/10/2019 71.75p 71.75p 71.00p 71.75p 3041
25/10/2019 71.75p 72.49p 71.00p 71.75p 4953
24/10/2019 71.75p 71.75p 71.00p 71.75p 2279
23/10/2019 71.75p 71.75p 71.00p 71.75p 506
22/10/2019 71.75p 71.75p 71.75p 71.75p 12896
21/10/2019 71.75p 71.75p 71.75p 71.75p 14583
18/10/2019 71.75p 71.75p 71.00p 71.75p 5790
17/10/2019 71.75p 72.49p 71.75p 71.75p 6850
16/10/2019 71.75p 71.75p 71.00p 71.75p 3166
15/10/2019 71.75p 71.75p 71.00p 71.75p 5555
14/10/2019 71.75p 71.75p 71.75p 71.75p 0
11/10/2019 71.75p 71.75p 71.75p 71.75p 13888
10/10/2019 71.75p 71.75p 71.75p 71.75p 0
09/10/2019 71.75p 71.75p 71.75p 71.75p 0
08/10/2019 71.75p 72.49p 71.75p 71.75p 100
07/10/2019 72.25p 72.25p 71.75p 71.75p 6713
04/10/2019 72.25p 72.25p 72.25p 72.25p 0
03/10/2019 72.25p 72.25p 72.25p 72.25p 0
02/10/2019 72.25p 72.25p 72.25p 72.25p 0
01/10/2019 72.75p 72.75p 72.25p 72.25p 13986
30/09/2019 72.75p 72.75p 72.00p 72.75p 12056
27/09/2019 72.75p 72.75p 72.00p 72.75p 404
26/09/2019 72.75p 72.75p 72.75p 72.75p 15327
25/09/2019 72.75p 72.75p 72.75p 72.75p 0
24/09/2019 72.75p 72.75p 72.75p 72.75p 0
23/09/2019 72.75p 73.48p 72.75p 72.75p 2000
20/09/2019 72.75p 72.75p 72.00p 72.75p 11408
19/09/2019 72.75p 72.75p 72.75p 72.75p 0
18/09/2019 72.75p 72.75p 72.75p 72.75p 0
17/09/2019 72.75p 72.75p 72.00p 72.75p 1877
16/09/2019 72.75p 73.48p 72.00p 72.75p 14202
13/09/2019 72.75p 72.75p 72.75p 72.75p 15842
12/09/2019 72.75p 72.75p 72.75p 72.75p 10000
11/09/2019 72.75p 72.75p 72.75p 72.75p 0
10/09/2019 72.75p 72.75p 72.75p 72.75p 12188
09/09/2019 72.75p 72.75p 72.00p 72.75p 7585
06/09/2019 72.75p 72.75p 72.75p 72.75p 0
05/09/2019 72.75p 72.75p 72.00p 72.75p 5000
04/09/2019 72.75p 72.75p 72.00p 72.75p 6160
03/09/2019 72.75p 72.75p 72.00p 72.75p 6000
02/09/2019 72.75p 72.75p 72.00p 72.75p 2126
30/08/2019 72.75p 72.75p 72.00p 72.75p 4700
29/08/2019 72.75p 72.75p 72.75p 72.75p 0
28/08/2019 72.75p 73.48p 72.75p 72.75p 100
27/08/2019 72.75p 72.75p 72.75p 72.75p 0
23/08/2019 72.75p 72.75p 72.00p 72.75p 5251
22/08/2019 72.75p 72.75p 72.75p 72.75p 0
21/08/2019 72.75p 72.75p 72.75p 72.75p 0
20/08/2019 72.75p 72.75p 72.75p 72.75p 0
19/08/2019 72.75p 72.75p 72.00p 72.75p 486
16/08/2019 72.75p 72.75p 72.75p 72.75p 0
15/08/2019 72.75p 72.75p 72.75p 72.75p 0
14/08/2019 72.75p 72.75p 72.00p 72.75p 8801
13/08/2019 72.75p 72.75p 72.75p 72.75p 0
12/08/2019 72.75p 72.75p 72.00p 72.75p 3111
09/08/2019 72.75p 72.75p 72.75p 72.75p 0
08/08/2019 72.75p 72.75p 72.75p 72.75p 0
07/08/2019 72.75p 72.75p 72.75p 72.75p 0
06/08/2019 72.75p 72.75p 72.00p 72.75p 5328
05/08/2019 72.75p 72.75p 72.00p 72.75p 4811
02/08/2019 72.75p 73.48p 72.75p 72.75p 49
01/08/2019 72.75p 73.48p 72.75p 72.75p 664
31/07/2019 72.75p 73.48p 72.00p 72.75p 9515
30/07/2019 72.75p 72.75p 72.75p 72.75p 0
29/07/2019 72.75p 72.75p 72.75p 72.75p 0
26/07/2019 72.75p 73.00p 72.75p 72.75p 500
25/07/2019 72.75p 72.75p 72.75p 72.75p 37969
24/07/2019 72.75p 72.75p 72.00p 72.75p 8801
23/07/2019 72.75p 72.75p 72.75p 72.75p 0
22/07/2019 72.75p 72.75p 72.00p 72.75p 1190
19/07/2019 72.75p 72.75p 72.75p 72.75p 0
18/07/2019 72.75p 72.75p 72.75p 72.75p 33955
17/07/2019 72.75p 72.75p 72.00p 72.75p 4936
16/07/2019 72.75p 72.75p 72.00p 72.75p 1634
15/07/2019 72.75p 72.75p 72.00p 72.75p 18083
12/07/2019 72.75p 72.75p 72.00p 72.75p 16923
11/07/2019 72.75p 74.25p 72.75p 72.75p 0
10/07/2019 74.25p 75.00p 73.50p 74.25p 7358
09/07/2019 74.75p 74.75p 73.75p 74.25p 0
08/07/2019 74.25p 74.75p 74.25p 74.75p 45918
05/07/2019 73.75p 74.25p 73.75p 74.25p 13500
04/07/2019 73.75p 74.50p 73.75p 73.75p 2388
03/07/2019 73.75p 74.50p 73.00p 73.75p 9043
02/07/2019 73.75p 73.75p 73.75p 73.75p 0
01/07/2019 73.75p 73.75p 73.75p 73.75p 0
28/06/2019 73.75p 73.75p 73.75p 73.75p 0
27/06/2019 73.75p 73.75p 73.75p 73.75p 0
26/06/2019 73.75p 73.75p 73.75p 73.75p 0
25/06/2019 73.75p 73.75p 73.75p 73.75p 0
24/06/2019 73.75p 73.75p 73.75p 73.75p 0
21/06/2019 73.75p 73.75p 73.75p 73.75p 15635
20/06/2019 73.75p 73.75p 73.75p 73.75p 0
19/06/2019 73.75p 73.75p 73.75p 73.75p 0
18/06/2019 73.75p 73.75p 73.75p 73.75p 13200
17/06/2019 73.75p 73.75p 73.75p 73.75p 0
14/06/2019 73.75p 73.75p 73.75p 73.75p 0
13/06/2019 73.75p 73.75p 73.75p 73.75p 15000
12/06/2019 73.75p 73.75p 73.75p 73.75p 0
11/06/2019 73.75p 73.75p 73.75p 73.75p 0
10/06/2019 73.75p 73.75p 73.75p 73.75p 13679
07/06/2019 73.75p 73.75p 73.00p 73.75p 1
06/06/2019 73.75p 73.75p 73.00p 73.75p 5715
05/06/2019 73.75p 73.75p 73.75p 73.75p 0
04/06/2019 73.75p 73.75p 73.00p 73.75p 7463
03/06/2019 73.75p 73.75p 73.75p 73.75p 0

*Close Price adjusted for both dividends and splits