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
27/09/2018 22.00p 22.00p 22.00p 22.00p 0
26/09/2018 22.00p 22.00p 21.00p 22.00p 17798
25/09/2018 21.40p 22.00p 21.40p 21.40p 0
24/09/2018 21.40p 21.40p 21.40p 21.40p 0
21/09/2018 21.40p 21.40p 20.40p 21.40p 22214
20/09/2018 21.40p 21.40p 20.40p 21.40p 5756
19/09/2018 21.40p 21.40p 20.40p 21.40p 20065
18/09/2018 21.20p 21.40p 20.20p 21.40p 23055
17/09/2018 20.80p 21.20p 19.80p 21.20p 34131
14/09/2018 20.60p 20.80p 19.90p 20.80p 10249
13/09/2018 20.60p 20.60p 19.60p 20.60p 3000
12/09/2018 20.40p 20.70p 19.60p 20.60p 45000
11/09/2018 20.40p 20.40p 19.40p 20.40p 3331
10/09/2018 20.40p 20.40p 20.40p 20.40p 0
07/09/2018 20.40p 20.40p 19.40p 20.40p 8343
06/09/2018 20.20p 20.40p 19.20p 20.40p 30657
05/09/2018 20.00p 20.20p 19.20p 20.20p 9815
04/09/2018 20.00p 20.00p 20.00p 20.00p 0
03/09/2018 20.00p 20.00p 20.00p 20.00p 4908
31/08/2018 20.00p 20.00p 20.00p 20.00p 65534
30/08/2018 20.00p 20.00p 19.00p 20.00p 3074
29/08/2018 20.00p 20.00p 19.00p 20.00p 29458
28/08/2018 20.00p 20.00p 19.00p 20.00p 40516
24/08/2018 20.00p 20.00p 19.00p 20.00p 3587
23/08/2018 20.00p 20.00p 19.00p 20.00p 6403
22/08/2018 20.00p 20.00p 19.00p 20.00p 30000
21/08/2018 20.00p 21.00p 19.00p 20.00p 15065
20/08/2018 20.00p 20.00p 20.00p 20.00p 0
17/08/2018 20.00p 20.00p 20.00p 20.00p 0
16/08/2018 20.00p 20.00p 19.00p 20.00p 13425
15/08/2018 20.00p 20.00p 20.00p 20.00p 0
14/08/2018 20.00p 20.00p 20.00p 20.00p 100000
13/08/2018 20.00p 20.00p 20.00p 20.00p 0
10/08/2018 20.00p 20.00p 19.00p 20.00p 12485
09/08/2018 20.00p 20.00p 20.00p 20.00p 0
08/08/2018 20.00p 20.00p 19.00p 20.00p 20498
07/08/2018 20.00p 20.00p 19.00p 20.00p 4970
06/08/2018 20.00p 20.00p 20.00p 20.00p 0
03/08/2018 20.00p 20.00p 20.00p 20.00p 0
02/08/2018 20.00p 20.00p 19.00p 20.00p 34268
01/08/2018 20.00p 20.00p 19.00p 20.00p 20000
31/07/2018 20.00p 20.00p 20.00p 20.00p 0
30/07/2018 20.00p 20.00p 19.00p 20.00p 11287
27/07/2018 20.00p 20.00p 19.00p 20.00p 30212
26/07/2018 20.00p 20.00p 20.00p 20.00p 0
25/07/2018 20.20p 20.20p 19.00p 20.00p 29498
24/07/2018 20.20p 21.00p 20.20p 20.20p 6785
23/07/2018 20.20p 20.20p 20.20p 20.20p 118080
20/07/2018 20.20p 20.20p 19.40p 20.20p 25000
19/07/2018 20.20p 20.20p 20.20p 20.20p 0
18/07/2018 20.40p 21.20p 20.20p 20.20p 1500
17/07/2018 20.40p 20.40p 20.40p 20.40p 0
16/07/2018 20.40p 20.40p 20.40p 20.40p 0
13/07/2018 20.40p 20.40p 20.40p 20.40p 10249
12/07/2018 20.40p 20.40p 20.40p 20.40p 0
11/07/2018 20.40p 20.40p 20.40p 20.40p 0
10/07/2018 20.40p 20.40p 20.40p 20.40p 22209
09/07/2018 20.40p 20.40p 20.40p 20.40p 0
06/07/2018 20.40p 20.40p 20.40p 20.40p 0
05/07/2018 20.40p 20.40p 20.40p 20.40p 0
04/07/2018 20.40p 20.40p 20.40p 20.40p 52065
03/07/2018 20.80p 20.80p 20.00p 20.40p 3000
02/07/2018 20.80p 20.80p 20.80p 20.80p 0
29/06/2018 20.80p 20.80p 20.80p 20.80p 0
28/06/2018 20.80p 20.80p 20.80p 20.80p 0
27/06/2018 20.80p 20.80p 20.80p 20.80p 0
26/06/2018 20.80p 21.60p 20.80p 20.80p 9122
25/06/2018 20.80p 21.60p 20.00p 20.80p 25931
22/06/2018 20.80p 20.80p 20.00p 20.80p 9816
21/06/2018 20.80p 20.80p 20.80p 20.80p 0
20/06/2018 20.80p 20.80p 20.00p 20.80p 14227
19/06/2018 20.80p 20.80p 20.80p 20.80p 0
18/06/2018 20.80p 20.80p 20.80p 20.80p 0
15/06/2018 20.80p 20.80p 20.80p 20.80p 0
14/06/2018 20.80p 20.80p 20.00p 20.80p 16421
13/06/2018 21.20p 21.20p 20.00p 20.80p 2944
12/06/2018 21.20p 21.20p 20.00p 21.20p 17928
11/06/2018 21.20p 21.20p 21.20p 21.20p 159427
08/06/2018 21.20p 21.20p 21.20p 21.20p 0
07/06/2018 21.20p 21.20p 21.20p 21.20p 0
06/06/2018 21.20p 21.20p 20.00p 21.20p 1963
05/06/2018 21.20p 21.20p 20.00p 21.20p 5066
04/06/2018 21.20p 21.20p 20.00p 21.20p 10000
01/06/2018 21.20p 21.20p 21.20p 21.20p 4480
31/05/2018 21.20p 21.20p 20.00p 21.20p 26198
30/05/2018 21.20p 21.20p 21.20p 21.20p 0
29/05/2018 21.20p 21.20p 21.20p 21.20p 0
25/05/2018 21.20p 21.20p 20.00p 21.20p 24265
24/05/2018 21.20p 21.20p 21.20p 21.20p 35428
23/05/2018 21.20p 21.20p 21.20p 21.20p 0
22/05/2018 21.20p 21.20p 20.00p 21.20p 9224
21/05/2018 21.20p 21.20p 20.00p 21.20p 31021
18/05/2018 21.20p 21.20p 21.20p 21.20p 0
17/05/2018 21.20p 21.20p 20.00p 21.20p 32510
16/05/2018 21.20p 21.20p 21.20p 21.20p 0
15/05/2018 21.20p 21.20p 21.20p 21.20p 0
14/05/2018 21.20p 21.20p 21.20p 21.20p 0
11/05/2018 21.20p 21.20p 20.00p 21.20p 3331
10/05/2018 21.20p 21.20p 21.20p 21.20p 0
09/05/2018 21.20p 21.20p 21.20p 21.20p 0
08/05/2018 21.20p 21.20p 20.00p 21.20p 4970
04/05/2018 21.20p 21.20p 21.20p 21.20p 0
03/05/2018 21.20p 21.20p 21.20p 21.20p 50000
02/05/2018 21.20p 22.40p 20.00p 21.20p 7004
01/05/2018 21.20p 22.40p 21.20p 21.20p 267
30/04/2018 21.20p 22.40p 21.20p 21.20p 1152
27/04/2018 21.20p 21.20p 21.20p 21.20p 0
26/04/2018 21.20p 21.20p 21.20p 21.20p 0
25/04/2018 21.20p 21.20p 21.20p 21.20p 47393
24/04/2018 21.20p 21.20p 20.00p 21.20p 10244
23/04/2018 21.20p 21.20p 21.20p 21.20p 0
20/04/2018 21.20p 22.40p 21.20p 21.20p 1785
19/04/2018 21.20p 21.20p 20.00p 21.20p 4908
18/04/2018 21.20p 21.20p 21.20p 21.20p 0
17/04/2018 21.20p 21.20p 20.00p 21.20p 18543
16/04/2018 21.20p 21.20p 21.20p 21.20p 42141
13/04/2018 21.30p 21.30p 19.80p 21.20p 78804
12/04/2018 21.30p 21.30p 19.80p 21.30p 3414
11/04/2018 21.30p 21.30p 21.30p 21.30p 0
10/04/2018 21.30p 21.30p 19.80p 21.30p 36329
09/04/2018 21.30p 21.30p 19.80p 21.30p 4908
06/04/2018 21.30p 21.30p 21.30p 21.30p 44821
05/04/2018 21.30p 21.30p 21.30p 21.30p 0
04/04/2018 21.30p 21.30p 21.30p 21.30p 0
03/04/2018 21.30p 21.30p 19.80p 21.30p 38418
29/03/2018 21.30p 21.30p 21.30p 21.30p 0
28/03/2018 21.30p 21.30p 21.30p 21.30p 0
27/03/2018 21.30p 21.30p 19.80p 21.30p 6403
26/03/2018 21.30p 21.30p 21.30p 21.30p 0
23/03/2018 21.30p 21.30p 21.30p 21.30p 0
22/03/2018 21.30p 21.30p 21.30p 21.30p 25622
21/03/2018 21.30p 21.30p 21.30p 21.30p 0
20/03/2018 21.30p 21.30p 21.30p 21.30p 0
19/03/2018 21.30p 21.30p 21.30p 21.30p 40498
16/03/2018 21.30p 21.30p 21.30p 21.30p 6651
15/03/2018 21.30p 21.30p 19.80p 21.30p 3500
14/03/2018 21.30p 21.30p 21.30p 21.30p 20873
13/03/2018 21.30p 21.30p 19.80p 21.30p 18952
12/03/2018 21.30p 21.30p 21.30p 21.30p 7683
09/03/2018 21.30p 21.30p 21.30p 21.30p 89209
08/03/2018 21.30p 21.30p 21.30p 21.30p 0
07/03/2018 21.30p 21.30p 21.30p 21.30p 81373
06/03/2018 21.30p 21.30p 21.30p 21.30p 0
05/03/2018 21.30p 21.30p 19.80p 21.30p 237
02/03/2018 21.30p 21.30p 21.30p 21.30p 0
01/03/2018 21.30p 21.30p 21.30p 21.30p 0
28/02/2018 21.30p 21.30p 19.80p 21.30p 4000
27/02/2018 21.30p 21.30p 21.30p 21.30p 102490
26/02/2018 21.30p 21.30p 21.30p 21.30p 23426
23/02/2018 21.30p 21.30p 19.80p 21.30p 2237
22/02/2018 21.30p 21.30p 21.30p 21.30p 0
21/02/2018 21.30p 21.30p 21.30p 21.30p 0
20/02/2018 21.30p 21.30p 21.30p 21.30p 7563
19/02/2018 21.30p 21.30p 21.30p 21.30p 0
16/02/2018 21.30p 21.30p 21.30p 21.30p 14000
15/02/2018 21.30p 21.30p 21.30p 21.30p 0
14/02/2018 21.30p 21.30p 21.30p 21.30p 70969
13/02/2018 21.30p 21.30p 21.30p 21.30p 0
12/02/2018 21.30p 21.30p 21.30p 21.30p 0
09/02/2018 21.30p 22.80p 21.30p 21.30p 1000
08/02/2018 21.30p 21.30p 21.30p 21.30p 9336
07/02/2018 21.30p 21.30p 21.30p 21.30p 89663
06/02/2018 21.30p 21.30p 21.30p 21.30p 0
05/02/2018 21.30p 21.30p 19.80p 21.30p 13436
02/02/2018 21.30p 21.30p 21.30p 21.30p 0
01/02/2018 21.30p 21.30p 21.30p 21.30p 0
31/01/2018 21.30p 21.30p 21.30p 21.30p 0
30/01/2018 21.30p 21.30p 19.80p 21.30p 4908
29/01/2018 21.30p 21.30p 21.30p 21.30p 0
26/01/2018 21.30p 21.30p 21.30p 21.30p 0
25/01/2018 21.30p 21.30p 19.80p 21.30p 3435
24/01/2018 21.30p 21.30p 21.30p 21.30p 0
23/01/2018 21.30p 21.30p 21.30p 21.30p 0
22/01/2018 21.30p 21.30p 21.30p 21.30p 9074
19/01/2018 21.30p 21.30p 21.30p 21.30p 0
18/01/2018 21.30p 21.30p 19.80p 21.30p 9860
17/01/2018 21.30p 21.30p 21.30p 21.30p 0
16/01/2018 21.30p 21.30p 21.30p 21.30p 20323
15/01/2018 21.30p 21.30p 19.80p 21.30p 4373
12/01/2018 21.10p 21.50p 21.10p 21.30p 103582
11/01/2018 21.50p 21.50p 21.50p 21.50p 0
10/01/2018 21.50p 21.50p 21.50p 21.50p 19068
09/01/2018 21.50p 21.50p 21.50p 21.50p 0
08/01/2018 21.50p 21.50p 21.50p 21.50p 0
05/01/2018 21.50p 21.50p 21.50p 21.50p 19473
04/01/2018 21.50p 21.50p 21.50p 21.50p 0
03/01/2018 21.50p 21.50p 21.50p 21.50p 0
02/01/2018 21.50p 21.50p 20.00p 21.50p 9604
29/12/2017 20.75p 20.75p 20.25p 20.75p 19653
28/12/2017 20.75p 20.75p 20.75p 20.75p 0
27/12/2017 20.75p 20.75p 20.75p 20.75p 0
22/12/2017 20.75p 20.75p 20.75p 20.75p 0
21/12/2017 20.75p 20.75p 20.25p 20.75p 43838
20/12/2017 20.75p 20.75p 20.25p 20.75p 4970
19/12/2017 20.75p 20.75p 20.75p 20.75p 17668
18/12/2017 20.75p 20.75p 20.75p 20.75p 0
15/12/2017 20.75p 20.75p 20.75p 20.75p 0
14/12/2017 20.75p 20.75p 20.75p 20.75p 0
13/12/2017 20.75p 20.75p 20.75p 20.75p 0
12/12/2017 20.75p 20.75p 20.75p 20.75p 0

*Close Price adjusted for both dividends and splits