Albion Kay VCT (KAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Kay VCT

Date Open High Low Close* Volume
27/02/2017 19.25p 19.25p 18.75p 19.25p 5473
24/02/2017 19.25p 19.25p 19.25p 19.25p 0
23/02/2017 19.25p 19.25p 19.25p 19.25p 0
22/02/2017 19.25p 19.25p 18.75p 19.25p 17928
21/02/2017 19.25p 19.25p 18.75p 19.25p 27790
20/02/2017 19.25p 19.25p 19.25p 19.25p 0
17/02/2017 19.25p 19.25p 19.25p 19.25p 0
16/02/2017 19.25p 19.25p 18.75p 19.25p 9816
15/02/2017 19.25p 19.25p 18.75p 19.25p 83239
14/02/2017 19.25p 19.25p 18.75p 19.25p 19719
13/02/2017 19.25p 19.25p 18.75p 19.25p 200336
10/02/2017 19.25p 19.75p 18.75p 19.25p 58343
09/02/2017 19.25p 19.25p 19.25p 19.25p 0
08/02/2017 19.25p 19.25p 19.25p 19.25p 0
07/02/2017 19.25p 19.25p 18.75p 19.25p 54418
06/02/2017 19.25p 19.25p 18.75p 19.25p 36065
03/02/2017 19.25p 19.25p 18.75p 19.25p 25000
02/02/2017 19.25p 19.25p 19.25p 19.25p 0
01/02/2017 19.25p 19.25p 18.75p 19.25p 15123
31/01/2017 19.50p 19.50p 19.00p 19.50p 13668
30/01/2017 19.50p 19.50p 18.75p 19.50p 79414
27/01/2017 19.50p 19.50p 18.75p 19.50p 73624
26/01/2017 19.50p 19.50p 18.75p 19.50p 44821
25/01/2017 19.50p 20.00p 18.75p 19.50p 50697
24/01/2017 19.50p 19.50p 18.75p 19.50p 43737
23/01/2017 19.50p 19.50p 18.75p 19.50p 37559
20/01/2017 19.50p 19.50p 19.50p 19.50p 0
19/01/2017 19.50p 19.50p 18.75p 19.50p 45122
18/01/2017 19.50p 19.50p 18.75p 19.50p 75493
17/01/2017 19.50p 19.50p 18.75p 19.50p 26046
16/01/2017 19.50p 19.50p 19.00p 19.50p 23331
13/01/2017 19.50p 19.50p 19.50p 19.50p 0
12/01/2017 19.50p 19.50p 19.00p 19.50p 6941
11/01/2017 19.50p 19.50p 19.50p 19.50p 0
10/01/2017 19.50p 19.50p 19.50p 19.50p 0
09/01/2017 19.50p 19.50p 19.00p 19.50p 5346
06/01/2017 19.50p 19.50p 18.50p 19.50p 95016
05/01/2017 19.75p 19.75p 19.25p 19.50p 5000
04/01/2017 20.00p 20.00p 19.25p 19.75p 194694
03/01/2017 20.00p 20.00p 20.00p 20.00p 0
30/12/2016 20.00p 20.00p 20.00p 20.00p 0
29/12/2016 20.00p 20.00p 20.00p 20.00p 0
28/12/2016 20.00p 20.00p 20.00p 20.00p 0
23/12/2016 20.00p 20.00p 20.00p 20.00p 0
22/12/2016 20.00p 20.00p 20.00p 20.00p 0
21/12/2016 20.00p 20.00p 19.50p 20.00p 3841
20/12/2016 20.00p 20.00p 19.50p 20.00p 7002
19/12/2016 20.00p 20.00p 20.00p 20.00p 0
16/12/2016 20.00p 20.00p 20.00p 20.00p 0
15/12/2016 20.00p 20.00p 20.00p 20.00p 0
14/12/2016 20.00p 20.00p 20.00p 20.00p 0
13/12/2016 20.00p 20.00p 20.00p 20.00p 0
12/12/2016 19.50p 20.00p 19.50p 20.00p 5701
09/12/2016 19.50p 20.00p 19.00p 19.50p 14500
08/12/2016 19.50p 19.50p 19.00p 19.50p 8884
07/12/2016 19.50p 19.50p 19.50p 19.50p 0
06/12/2016 19.50p 19.50p 19.00p 19.50p 37161
05/12/2016 19.50p 19.50p 19.50p 19.50p 0
02/12/2016 19.50p 19.50p 19.00p 19.50p 20946
01/12/2016 19.50p 19.50p 19.00p 19.50p 20637
30/11/2016 19.50p 19.50p 19.50p 19.50p 0
29/11/2016 19.50p 19.50p 19.00p 19.50p 6403
28/11/2016 19.50p 19.50p 19.50p 19.50p 0
25/11/2016 19.50p 19.50p 19.50p 19.50p 0
24/11/2016 19.50p 19.50p 19.50p 19.50p 0
23/11/2016 19.50p 19.50p 19.50p 19.50p 0
22/11/2016 19.50p 19.50p 19.00p 19.50p 214016
21/11/2016 19.50p 20.00p 19.00p 19.50p 86565
18/11/2016 18.50p 19.00p 18.00p 19.00p 50015
17/11/2016 18.50p 18.50p 18.00p 18.50p 38387
16/11/2016 18.50p 18.50p 18.00p 18.50p 124648
15/11/2016 18.50p 18.50p 18.00p 18.50p 85102
14/11/2016 18.50p 18.50p 18.50p 18.50p 0
11/11/2016 18.50p 18.50p 18.00p 18.50p 42818
10/11/2016 18.50p 18.50p 18.00p 18.50p 32907
09/11/2016 18.50p 18.50p 18.50p 18.50p 0
08/11/2016 18.50p 18.50p 18.00p 18.50p 43793
07/11/2016 18.50p 18.50p 18.00p 18.50p 20498
04/11/2016 18.50p 18.50p 18.50p 18.50p 0
03/11/2016 18.50p 18.50p 18.00p 18.50p 115612
02/11/2016 18.50p 19.00p 18.00p 18.50p 30152
01/11/2016 18.50p 19.00p 18.00p 18.50p 2727
31/10/2016 18.50p 19.00p 18.50p 18.50p 308
28/10/2016 18.50p 18.50p 18.50p 18.50p 0
27/10/2016 18.50p 18.50p 18.00p 18.50p 34161
26/10/2016 18.50p 18.50p 18.00p 18.50p 4908
25/10/2016 18.50p 18.50p 18.50p 18.50p 0
24/10/2016 18.50p 18.50p 18.00p 18.50p 9356
21/10/2016 18.50p 18.50p 18.18p 18.50p 170000
20/10/2016 18.50p 18.50p 18.00p 18.50p 23837
19/10/2016 18.50p 18.50p 18.50p 18.50p 0
18/10/2016 18.50p 18.50p 18.50p 18.50p 0
17/10/2016 18.50p 18.50p 18.50p 18.50p 0
14/10/2016 18.50p 18.50p 18.00p 18.50p 71956
13/10/2016 18.50p 18.50p 18.00p 18.50p 7592
12/10/2016 18.50p 18.50p 18.00p 18.50p 69825
11/10/2016 18.50p 18.50p 18.50p 18.50p 0
10/10/2016 18.50p 18.50p 18.50p 18.50p 0
07/10/2016 18.50p 18.50p 18.50p 18.50p 0
06/10/2016 18.50p 19.00p 18.50p 18.50p 2616
05/10/2016 18.50p 19.00p 18.00p 18.50p 20261
04/10/2016 18.50p 18.50p 18.50p 18.50p 0
03/10/2016 18.50p 18.50p 18.00p 18.50p 25000
30/09/2016 18.50p 18.50p 18.50p 18.50p 0
29/09/2016 18.50p 18.50p 18.00p 18.50p 13186
28/09/2016 18.50p 18.50p 18.00p 18.50p 192280
27/09/2016 18.50p 19.00p 18.50p 18.50p 10421
26/09/2016 18.50p 19.00p 18.00p 18.50p 19832
23/09/2016 18.50p 18.50p 18.50p 18.50p 0
22/09/2016 18.50p 18.50p 18.00p 18.50p 13272
21/09/2016 18.50p 18.50p 18.00p 18.50p 5612
20/09/2016 18.50p 18.50p 18.00p 18.50p 12806
19/09/2016 18.50p 18.50p 18.00p 18.50p 2944
16/09/2016 18.50p 18.50p 18.00p 18.50p 24540
15/09/2016 18.50p 19.00p 18.00p 18.50p 87391
14/09/2016 18.50p 18.50p 18.50p 18.50p 0
13/09/2016 18.50p 18.50p 18.00p 18.50p 6929
12/09/2016 18.50p 18.50p 18.00p 18.50p 109448
09/09/2016 18.50p 18.50p 18.00p 18.50p 46354
08/09/2016 18.50p 18.50p 18.00p 18.50p 0
07/09/2016 18.00p 18.00p 17.50p 18.00p 220581
06/09/2016 18.00p 18.00p 17.50p 18.00p 3074
05/09/2016 18.00p 18.00p 17.50p 18.00p 50000
02/09/2016 18.00p 18.00p 17.50p 18.00p 2851
01/09/2016 18.00p 18.00p 17.50p 18.00p 8000
31/08/2016 18.00p 18.00p 17.50p 18.00p 910
30/08/2016 18.00p 18.00p 17.50p 18.00p 21343
26/08/2016 18.00p 18.50p 18.00p 18.00p 5000
25/08/2016 18.00p 18.00p 18.00p 18.00p 0
24/08/2016 18.00p 18.00p 18.00p 18.00p 0
23/08/2016 18.00p 18.00p 18.00p 18.00p 0
22/08/2016 18.00p 18.00p 17.25p 18.00p 18577
19/08/2016 18.00p 18.00p 17.25p 18.00p 19473
18/08/2016 18.00p 18.00p 17.25p 18.00p 19209
17/08/2016 18.00p 18.00p 17.50p 18.00p 18713
16/08/2016 18.00p 18.00p 18.00p 18.00p 0
15/08/2016 18.00p 18.00p 17.50p 18.00p 2944
12/08/2016 18.00p 18.00p 18.00p 18.00p 0
11/08/2016 18.00p 18.00p 17.00p 18.00p 10249
10/08/2016 18.00p 18.00p 17.50p 18.00p 10748
09/08/2016 18.00p 18.00p 18.00p 18.00p 0
08/08/2016 18.00p 18.00p 18.00p 18.00p 0
05/08/2016 18.00p 18.00p 18.00p 18.00p 0
04/08/2016 18.00p 18.00p 18.00p 18.00p 0
03/08/2016 18.00p 18.50p 17.00p 18.00p 42024
02/08/2016 18.00p 18.50p 17.00p 18.00p 77081
01/08/2016 18.00p 18.00p 18.00p 18.00p 0
29/07/2016 18.00p 18.00p 18.00p 18.00p 0
28/07/2016 18.00p 18.00p 18.00p 18.00p 0
27/07/2016 18.00p 18.00p 17.00p 18.00p 22031
26/07/2016 18.00p 18.00p 18.00p 18.00p 0
25/07/2016 18.00p 18.00p 18.00p 18.00p 0
22/07/2016 18.00p 18.00p 17.00p 18.00p 15368
21/07/2016 18.00p 18.00p 18.00p 18.00p 0
20/07/2016 18.00p 18.00p 17.00p 18.00p 15759
19/07/2016 18.00p 18.00p 18.00p 18.00p 0
18/07/2016 18.00p 18.00p 18.00p 18.00p 0
15/07/2016 18.00p 18.00p 17.50p 18.00p 18803
14/07/2016 18.00p 18.00p 17.50p 18.00p 3074
13/07/2016 18.00p 18.00p 18.00p 18.00p 0
12/07/2016 18.00p 18.00p 17.50p 18.00p 3074
11/07/2016 18.00p 18.00p 18.00p 18.00p 0
08/07/2016 18.00p 18.00p 18.00p 18.00p 0
07/07/2016 18.25p 18.25p 18.00p 18.00p 0
06/07/2016 18.25p 18.25p 17.75p 18.25p 7599
05/07/2016 18.50p 18.75p 18.00p 18.25p 49926
04/07/2016 18.50p 18.50p 18.50p 18.50p 0
01/07/2016 18.50p 18.50p 17.50p 18.50p 63502
30/06/2016 18.50p 18.50p 18.50p 18.50p 0
29/06/2016 18.50p 18.50p 18.00p 18.50p 77194
28/06/2016 18.50p 18.50p 18.00p 18.50p 67710
27/06/2016 18.50p 18.50p 18.50p 18.50p 0
24/06/2016 18.50p 18.50p 18.50p 18.50p 0
23/06/2016 18.50p 18.50p 18.50p 18.50p 0
22/06/2016 18.50p 18.50p 18.00p 18.50p 19055
21/06/2016 18.50p 18.50p 18.00p 18.50p 25622
20/06/2016 18.50p 18.50p 18.50p 18.50p 0
17/06/2016 18.50p 18.50p 18.50p 18.50p 0
16/06/2016 18.50p 18.50p 18.50p 18.50p 0
15/06/2016 18.50p 18.50p 18.50p 18.50p 0
14/06/2016 18.50p 18.50p 18.00p 18.50p 26059
13/06/2016 18.50p 18.50p 18.00p 18.50p 125472
10/06/2016 18.50p 18.50p 18.00p 18.50p 5000
09/06/2016 18.50p 18.50p 18.50p 18.50p 0
08/06/2016 18.50p 18.50p 18.50p 18.50p 0
07/06/2016 18.50p 18.50p 18.00p 18.50p 55704
06/06/2016 18.50p 18.50p 18.00p 18.50p 7861
03/06/2016 18.50p 18.50p 18.00p 18.50p 136806
02/06/2016 18.50p 18.50p 18.00p 18.50p 16648
01/06/2016 18.50p 18.50p 18.00p 18.50p 17000
31/05/2016 18.50p 18.50p 18.50p 18.50p 0
27/05/2016 18.50p 18.50p 18.00p 18.50p 4865
26/05/2016 18.50p 18.50p 18.00p 18.50p 12806
25/05/2016 18.50p 18.50p 18.50p 18.50p 0
24/05/2016 18.50p 18.50p 18.00p 18.50p 9915
23/05/2016 18.50p 18.50p 18.00p 18.50p 3074
20/05/2016 18.50p 18.50p 18.00p 18.50p 17082
19/05/2016 18.50p 18.50p 18.00p 18.50p 4908
18/05/2016 18.50p 18.50p 18.50p 18.50p 0
17/05/2016 18.50p 18.50p 18.00p 18.50p 6498

*Close Price adjusted for both dividends and splits