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
24/04/2019 73.75p 73.75p 73.75p 73.75p 0
23/04/2019 73.75p 73.75p 73.75p 73.75p 22002
18/04/2019 73.75p 74.50p 73.00p 73.75p 6210
17/04/2019 73.75p 73.75p 73.75p 73.75p 0
16/04/2019 73.75p 73.75p 73.75p 73.75p 13190
15/04/2019 73.75p 73.75p 73.00p 73.75p 6839
12/04/2019 73.75p 73.75p 73.75p 73.75p 0
11/04/2019 73.75p 73.75p 73.75p 73.75p 0
10/04/2019 73.75p 73.75p 73.00p 73.75p 6132
09/04/2019 73.75p 73.75p 73.00p 73.75p 4500
08/04/2019 73.75p 74.50p 73.00p 73.75p 7119
05/04/2019 73.75p 73.75p 73.75p 73.75p 0
04/04/2019 73.75p 73.75p 73.75p 73.75p 22003
03/04/2019 73.75p 73.75p 73.75p 73.75p 0
02/04/2019 73.75p 73.75p 73.00p 73.75p 1195
01/04/2019 73.75p 73.75p 73.75p 73.75p 18431
29/03/2019 73.75p 73.75p 73.75p 73.75p 0
28/03/2019 73.75p 73.75p 73.75p 73.75p 0
27/03/2019 73.75p 73.75p 73.00p 73.75p 2763
26/03/2019 72.00p 73.75p 72.00p 73.75p 0
25/03/2019 72.00p 72.00p 71.00p 72.00p 14319
22/03/2019 72.00p 72.00p 72.00p 72.00p 0
21/03/2019 72.00p 72.00p 72.00p 72.00p 10218
20/03/2019 72.00p 72.00p 72.00p 72.00p 0
19/03/2019 72.00p 72.00p 71.00p 72.00p 5000
18/03/2019 72.00p 72.00p 72.00p 72.00p 0
15/03/2019 72.00p 72.00p 71.00p 72.00p 2000
14/03/2019 72.00p 72.00p 72.00p 72.00p 0
13/03/2019 72.00p 72.00p 71.00p 72.00p 7627
12/03/2019 72.00p 73.00p 71.00p 72.00p 7827
11/03/2019 72.00p 72.00p 72.00p 72.00p 20240
08/03/2019 72.00p 72.00p 72.00p 72.00p 0
07/03/2019 72.00p 73.00p 71.00p 72.00p 1575
06/03/2019 72.00p 73.00p 71.00p 72.00p 1547
05/03/2019 72.00p 72.00p 71.00p 72.00p 6307
04/03/2019 72.00p 72.00p 71.00p 72.00p 1402
01/03/2019 72.00p 72.00p 71.00p 72.00p 1667
28/02/2019 72.00p 72.00p 71.00p 72.00p 5625
27/02/2019 74.50p 74.50p 71.50p 72.00p 14670
26/02/2019 74.50p 74.50p 73.50p 74.50p 2982
25/02/2019 74.50p 74.50p 73.50p 74.50p 4472
22/02/2019 74.50p 74.50p 74.50p 74.50p 26403
21/02/2019 74.50p 74.50p 73.50p 74.50p 5000
20/02/2019 74.50p 74.50p 74.50p 74.50p 0
19/02/2019 74.50p 74.50p 74.50p 74.50p 0
18/02/2019 74.50p 75.50p 74.50p 74.50p 262
15/02/2019 74.50p 74.50p 73.50p 74.50p 11599
14/02/2019 74.50p 74.50p 74.50p 74.50p 0
13/02/2019 74.50p 74.50p 74.50p 74.50p 0
12/02/2019 74.50p 74.50p 73.50p 74.50p 6727
11/02/2019 74.50p 74.50p 73.50p 74.50p 4010
08/02/2019 74.50p 75.50p 74.50p 74.50p 3943
07/02/2019 74.50p 74.50p 74.50p 74.50p 0
06/02/2019 74.50p 74.50p 74.50p 74.50p 12144
05/02/2019 74.50p 74.50p 74.50p 74.50p 10000
04/02/2019 74.50p 75.50p 73.50p 74.50p 5670
01/02/2019 74.50p 75.50p 73.50p 74.50p 16248
31/01/2019 74.50p 75.50p 74.50p 74.50p 539
30/01/2019 74.50p 74.50p 73.50p 74.50p 5000
29/01/2019 74.50p 74.50p 73.50p 74.50p 1000
28/01/2019 74.50p 74.50p 74.50p 74.50p 0
25/01/2019 74.50p 74.50p 74.50p 74.50p 21200
24/01/2019 74.50p 74.50p 74.50p 74.50p 0
23/01/2019 74.50p 74.50p 73.50p 74.50p 1395
22/01/2019 74.50p 74.50p 74.50p 74.50p 0
21/01/2019 74.50p 74.50p 74.50p 74.50p 0
18/01/2019 74.50p 74.50p 74.50p 74.50p 0
17/01/2019 74.50p 74.50p 74.50p 74.50p 0
16/01/2019 74.50p 74.50p 74.50p 74.50p 0
15/01/2019 74.50p 74.50p 74.50p 74.50p 10000
14/01/2019 74.50p 74.50p 74.50p 74.50p 0
11/01/2019 74.50p 74.50p 74.50p 74.50p 0
10/01/2019 74.50p 74.50p 74.50p 74.50p 0
09/01/2019 74.50p 74.50p 73.50p 74.50p 4472
08/01/2019 74.50p 75.50p 74.50p 74.50p 500
07/01/2019 74.50p 75.50p 74.50p 74.50p 673
04/01/2019 74.50p 74.50p 73.50p 74.50p 1000
03/01/2019 74.50p 74.50p 74.50p 74.50p 0
02/01/2019 74.50p 74.50p 73.50p 74.50p 2000
31/12/2018 74.50p 74.50p 74.50p 74.50p 0
28/12/2018 74.50p 74.50p 74.50p 74.50p 0
27/12/2018 74.50p 74.50p 74.50p 74.50p 0
24/12/2018 74.50p 74.50p 74.50p 74.50p 0
21/12/2018 74.50p 74.50p 74.50p 74.50p 0
20/12/2018 74.50p 74.50p 74.50p 74.50p 0
19/12/2018 74.50p 74.50p 74.50p 74.50p 24100
18/12/2018 74.50p 74.50p 74.50p 74.50p 0
17/12/2018 74.50p 74.50p 74.50p 74.50p 0
14/12/2018 74.50p 74.50p 74.50p 74.50p 0
13/12/2018 74.50p 74.50p 74.50p 74.50p 17000
12/12/2018 72.50p 74.50p 72.50p 74.50p 5397
11/12/2018 72.50p 72.50p 72.50p 72.50p 0
10/12/2018 72.50p 72.50p 72.50p 72.50p 0
07/12/2018 72.50p 72.50p 72.50p 72.50p 0
06/12/2018 72.50p 72.50p 72.50p 72.50p 0
05/12/2018 72.50p 72.50p 72.50p 72.50p 0
04/12/2018 72.50p 72.50p 72.50p 72.50p 0
03/12/2018 72.50p 72.50p 72.50p 72.50p 9000
30/11/2018 72.50p 72.50p 72.50p 72.50p 0
29/11/2018 72.50p 72.50p 72.50p 72.50p 25091
28/11/2018 72.50p 72.50p 72.50p 72.50p 20000
27/11/2018 72.50p 72.50p 72.50p 72.50p 15000
26/11/2018 72.50p 72.50p 71.50p 72.50p 1789
23/11/2018 72.50p 72.50p 72.50p 72.50p 0
22/11/2018 72.50p 72.50p 72.50p 72.50p 0
21/11/2018 72.50p 72.50p 72.50p 72.50p 0
20/11/2018 72.50p 72.50p 71.50p 72.50p 1373
19/11/2018 72.50p 72.50p 71.50p 72.50p 6000
16/11/2018 72.50p 72.50p 71.50p 72.50p 4043
15/11/2018 72.50p 72.50p 72.50p 72.50p 0
14/11/2018 72.50p 72.50p 72.50p 72.50p 0
13/11/2018 72.50p 73.50p 71.50p 72.50p 4108
12/11/2018 72.50p 72.50p 72.50p 72.50p 25000
09/11/2018 72.50p 72.50p 71.50p 72.50p 404
08/11/2018 72.50p 73.50p 72.50p 72.50p 914
07/11/2018 72.50p 72.50p 72.50p 72.50p 0
06/11/2018 72.50p 72.50p 72.50p 72.50p 14911
05/11/2018 72.50p 72.50p 72.50p 72.50p 0
02/11/2018 72.50p 72.50p 72.50p 72.50p 0
01/11/2018 72.50p 72.50p 72.50p 72.50p 30944
31/10/2018 72.50p 72.50p 72.50p 72.50p 0
30/10/2018 72.50p 72.50p 71.50p 72.50p 2170
29/10/2018 72.50p 72.50p 72.50p 72.50p 26561
26/10/2018 72.50p 72.50p 71.50p 72.50p 16668
25/10/2018 72.50p 72.50p 72.50p 72.50p 23367
24/10/2018 72.50p 72.50p 72.50p 72.50p 0
23/10/2018 72.50p 72.50p 72.50p 72.50p 0
22/10/2018 72.50p 72.50p 72.50p 72.50p 0
19/10/2018 72.50p 72.50p 72.50p 72.50p 0
18/10/2018 72.50p 72.50p 71.50p 72.50p 2640
17/10/2018 72.50p 72.50p 72.50p 72.50p 6137
16/10/2018 72.50p 72.50p 72.50p 72.50p 0
15/10/2018 72.50p 72.50p 72.50p 72.50p 0
12/10/2018 72.50p 72.50p 72.50p 72.50p 26000
11/10/2018 72.50p 72.50p 72.50p 72.50p 12262
10/10/2018 72.50p 72.50p 72.50p 72.50p 20290
09/10/2018 72.50p 72.50p 72.50p 72.50p 0
08/10/2018 72.50p 73.50p 71.50p 72.50p 3022
05/10/2018 72.50p 72.50p 72.50p 72.50p 0
04/10/2018 72.50p 72.50p 72.50p 72.50p 0
03/10/2018 72.50p 72.50p 72.50p 72.50p 0
02/10/2018 72.50p 72.50p 72.50p 72.50p 0
01/10/2018 72.50p 72.50p 72.50p 72.50p 0
28/09/2018 72.50p 72.50p 72.50p 72.50p 0
27/09/2018 72.50p 72.50p 72.50p 72.50p 32500
26/09/2018 72.50p 73.50p 72.50p 72.50p 639
25/09/2018 72.50p 72.50p 71.50p 72.50p 3083
24/09/2018 72.50p 72.50p 71.50p 72.50p 5964
21/09/2018 72.50p 72.50p 72.50p 72.50p 0
20/09/2018 72.50p 72.50p 71.50p 72.50p 6000
19/09/2018 72.50p 72.50p 72.50p 72.50p 0
18/09/2018 72.50p 72.50p 72.50p 72.50p 0
17/09/2018 72.50p 73.50p 71.50p 72.50p 4170
14/09/2018 72.50p 72.50p 72.50p 72.50p 0
13/09/2018 72.50p 72.50p 72.50p 72.50p 0
12/09/2018 72.50p 72.50p 71.50p 72.50p 4030
11/09/2018 72.50p 72.50p 71.50p 72.50p 7096
10/09/2018 72.50p 72.50p 72.50p 72.50p 34295
07/09/2018 72.50p 72.50p 72.50p 72.50p 0
06/09/2018 72.50p 72.50p 72.50p 72.50p 0
05/09/2018 72.50p 72.50p 72.50p 72.50p 0
04/09/2018 72.50p 72.50p 72.50p 72.50p 0
03/09/2018 72.50p 73.50p 72.50p 72.50p 2000
31/08/2018 72.50p 72.50p 72.50p 72.50p 13202
30/08/2018 72.50p 73.50p 72.50p 72.50p 3590
29/08/2018 72.50p 72.50p 72.50p 72.50p 0
28/08/2018 72.50p 72.50p 72.50p 72.50p 26185
24/08/2018 72.50p 72.50p 72.50p 72.50p 0
23/08/2018 72.50p 72.50p 72.50p 72.50p 0
22/08/2018 72.00p 72.50p 72.00p 72.50p 0
21/08/2018 72.00p 72.00p 71.00p 72.00p 5109
20/08/2018 72.00p 72.00p 72.00p 72.00p 23833
17/08/2018 72.00p 72.00p 72.00p 72.00p 0
16/08/2018 72.00p 72.00p 71.00p 72.00p 2585
15/08/2018 72.00p 72.00p 71.00p 72.00p 3044
14/08/2018 72.00p 72.00p 71.00p 72.00p 3044
13/08/2018 72.00p 72.00p 72.00p 72.00p 14911
10/08/2018 72.00p 72.00p 72.00p 72.00p 0
09/08/2018 72.00p 72.00p 71.00p 72.00p 312
08/08/2018 72.00p 72.00p 72.00p 72.00p 26000
07/08/2018 72.00p 72.00p 71.00p 72.00p 1000
06/08/2018 72.00p 73.00p 72.00p 72.00p 1159
03/08/2018 72.00p 72.00p 72.00p 72.00p 0
02/08/2018 72.00p 73.00p 72.00p 72.00p 47
01/08/2018 72.00p 73.00p 72.00p 72.00p 1101
31/07/2018 72.00p 73.00p 71.00p 72.00p 2210
30/07/2018 72.00p 72.00p 71.00p 72.00p 1243
27/07/2018 72.00p 72.00p 72.00p 72.00p 0
26/07/2018 72.00p 72.00p 72.00p 72.00p 20000
25/07/2018 72.00p 72.00p 71.00p 72.00p 8558
24/07/2018 72.00p 72.00p 71.00p 72.00p 9183
23/07/2018 72.00p 72.00p 71.00p 72.00p 3783
20/07/2018 72.00p 72.00p 72.00p 72.00p 0
19/07/2018 72.00p 72.00p 71.00p 72.00p 2000
18/07/2018 72.00p 72.00p 72.00p 72.00p 0
17/07/2018 72.00p 72.00p 71.00p 72.00p 1355
16/07/2018 72.00p 72.00p 72.00p 72.00p 0
13/07/2018 72.00p 72.00p 72.00p 72.00p 0
12/07/2018 72.00p 72.00p 72.00p 72.00p 11036
11/07/2018 72.00p 72.00p 72.00p 72.00p 18052

*Close Price adjusted for both dividends and splits