Albion Development VCT (AADV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/04/2017 67.50p 67.50p 66.00p 67.50p 7000
10/04/2017 67.50p 67.50p 67.50p 67.50p 1784
07/04/2017 67.50p 68.75p 66.00p 67.50p 10693
06/04/2017 67.50p 67.50p 67.50p 67.50p 0
05/04/2017 67.50p 67.50p 67.50p 67.50p 0
04/04/2017 67.50p 67.50p 67.50p 67.50p 0
03/04/2017 67.50p 67.50p 66.00p 67.50p 10000
31/03/2017 67.50p 67.50p 66.00p 67.50p 21751
30/03/2017 67.50p 67.50p 67.50p 67.50p 0
29/03/2017 67.00p 67.50p 66.00p 67.50p 5357
28/03/2017 66.50p 67.00p 65.50p 67.00p 1872
27/03/2017 66.00p 66.50p 66.00p 66.50p 0
24/03/2017 65.75p 66.00p 65.75p 66.00p 0
23/03/2017 64.75p 65.75p 64.75p 65.75p 0
22/03/2017 64.75p 64.75p 64.75p 64.75p 0
21/03/2017 64.75p 64.75p 64.75p 64.75p 0
20/03/2017 64.75p 64.75p 64.75p 64.75p 0
17/03/2017 64.75p 64.75p 64.75p 64.75p 0
16/03/2017 64.75p 64.75p 64.75p 64.75p 0
15/03/2017 64.75p 64.75p 64.75p 64.75p 0
14/03/2017 64.75p 66.25p 64.75p 64.75p 10000
13/03/2017 64.75p 64.75p 64.75p 64.75p 0
10/03/2017 64.75p 64.75p 64.75p 64.75p 0
09/03/2017 64.75p 66.25p 63.25p 64.75p 10447
08/03/2017 64.75p 64.75p 64.75p 64.75p 0
07/03/2017 64.75p 64.75p 64.75p 64.75p 0
06/03/2017 64.75p 64.75p 64.75p 64.75p 0
03/03/2017 64.75p 64.75p 64.75p 64.75p 0
02/03/2017 64.75p 64.75p 63.00p 64.75p 2000
01/03/2017 64.75p 64.75p 63.00p 64.75p 19734
28/02/2017 64.75p 64.75p 64.75p 64.75p 0
27/02/2017 64.75p 65.75p 63.00p 64.75p 11830
24/02/2017 64.75p 64.75p 64.75p 64.75p 0
23/02/2017 64.75p 64.75p 63.00p 64.75p 9363
22/02/2017 64.75p 64.75p 63.00p 64.75p 14980
21/02/2017 64.75p 64.75p 63.00p 64.75p 9643
20/02/2017 64.75p 64.75p 63.00p 64.75p 15535
17/02/2017 64.75p 64.75p 64.75p 64.75p 0
16/02/2017 64.75p 64.75p 64.75p 64.75p 0
15/02/2017 64.75p 64.75p 64.75p 64.75p 0
14/02/2017 64.75p 64.75p 64.75p 64.75p 0
13/02/2017 64.75p 64.75p 64.75p 64.75p 0
10/02/2017 64.75p 64.75p 63.00p 64.75p 13211
09/02/2017 64.75p 64.75p 63.00p 64.75p 27561
08/02/2017 64.75p 64.75p 64.75p 64.75p 0
07/02/2017 64.75p 64.75p 63.00p 64.75p 5729
06/02/2017 64.75p 66.25p 64.75p 64.75p 15094
03/02/2017 64.75p 66.25p 64.75p 64.75p 7495
02/02/2017 64.75p 64.75p 64.75p 64.75p 0
01/02/2017 64.75p 64.75p 64.75p 64.75p 0
31/01/2017 65.00p 65.00p 64.75p 64.75p 0
30/01/2017 65.00p 65.00p 63.00p 65.00p 5000
27/01/2017 65.00p 65.00p 63.00p 65.00p 16326
26/01/2017 65.00p 65.00p 65.00p 65.00p 0
25/01/2017 65.00p 65.00p 65.00p 65.00p 0
24/01/2017 65.00p 65.00p 65.00p 65.00p 0
23/01/2017 65.00p 65.00p 65.00p 65.00p 0
20/01/2017 65.00p 65.00p 65.00p 65.00p 0
19/01/2017 65.00p 65.00p 63.00p 65.00p 15499
18/01/2017 65.00p 65.00p 65.00p 65.00p 0
17/01/2017 65.00p 65.00p 65.00p 65.00p 0
16/01/2017 65.00p 65.00p 65.00p 65.00p 0
13/01/2017 65.00p 65.00p 65.00p 65.00p 0
12/01/2017 65.25p 66.50p 63.00p 65.00p 25707
11/01/2017 65.25p 65.25p 65.25p 65.25p 0
10/01/2017 65.25p 65.25p 65.25p 65.25p 0
09/01/2017 65.25p 65.25p 65.25p 65.25p 0
06/01/2017 65.50p 65.50p 65.25p 65.25p 0
05/01/2017 65.50p 65.50p 65.50p 65.50p 0
04/01/2017 66.00p 67.50p 65.50p 65.50p 1472
03/01/2017 66.00p 66.00p 64.50p 66.00p 2325
30/12/2016 66.00p 66.00p 66.00p 66.00p 0
29/12/2016 66.00p 66.00p 66.00p 66.00p 0
28/12/2016 66.00p 67.50p 66.00p 66.00p 1455
23/12/2016 66.00p 66.00p 66.00p 66.00p 0
22/12/2016 66.00p 66.00p 63.50p 66.00p 7487
21/12/2016 66.00p 66.00p 66.00p 66.00p 0
20/12/2016 66.00p 66.00p 64.50p 66.00p 29929
19/12/2016 66.00p 66.00p 66.00p 66.00p 0
16/12/2016 66.00p 66.00p 66.00p 66.00p 0
15/12/2016 66.00p 66.00p 66.00p 66.00p 0
14/12/2016 66.00p 66.00p 66.00p 66.00p 0
13/12/2016 66.00p 66.00p 66.00p 66.00p 0
12/12/2016 66.00p 66.00p 66.00p 66.00p 0
09/12/2016 66.00p 66.00p 66.00p 66.00p 0
08/12/2016 66.00p 66.00p 64.50p 66.00p 2143
07/12/2016 66.00p 66.00p 64.50p 66.00p 21737
06/12/2016 66.00p 66.00p 66.00p 66.00p 0
05/12/2016 66.00p 66.00p 66.00p 66.00p 0
02/12/2016 66.00p 66.00p 66.00p 66.00p 0
01/12/2016 66.00p 66.00p 66.00p 66.00p 0
30/11/2016 66.00p 66.00p 66.00p 66.00p 0
29/11/2016 66.00p 66.00p 66.00p 66.00p 0
28/11/2016 66.00p 66.00p 66.00p 66.00p 0
25/11/2016 66.00p 67.50p 64.50p 66.00p 17929
24/11/2016 66.00p 66.00p 66.00p 66.00p 0
23/11/2016 66.00p 66.00p 66.00p 66.00p 0
22/11/2016 66.00p 66.00p 64.50p 66.00p 9553
21/11/2016 66.00p 66.00p 66.00p 66.00p 0
18/11/2016 65.25p 66.00p 65.25p 66.00p 0
17/11/2016 65.25p 65.25p 65.25p 65.25p 0
16/11/2016 65.25p 65.25p 63.75p 65.25p 7214
15/11/2016 65.25p 65.25p 65.25p 65.25p 0
14/11/2016 65.25p 65.25p 65.25p 65.25p 0
11/11/2016 65.25p 65.25p 63.75p 65.25p 1891
10/11/2016 65.25p 65.25p 64.75p 65.25p 10
09/11/2016 65.25p 66.25p 65.25p 65.25p 0
08/11/2016 66.25p 66.25p 66.25p 66.25p 0
07/11/2016 66.25p 67.75p 66.25p 66.25p 752
04/11/2016 66.25p 66.25p 64.75p 66.25p 15000
03/11/2016 66.25p 66.25p 66.25p 66.25p 0
02/11/2016 66.25p 66.25p 66.25p 66.25p 0
01/11/2016 66.25p 66.25p 66.25p 66.25p 0
31/10/2016 66.25p 66.25p 64.75p 66.25p 37123
28/10/2016 66.25p 66.25p 66.25p 66.25p 0
27/10/2016 66.25p 66.25p 66.25p 66.25p 0
26/10/2016 66.25p 66.25p 64.75p 66.25p 5367
25/10/2016 66.25p 66.25p 66.25p 66.25p 0
24/10/2016 66.25p 66.25p 66.25p 66.25p 0
21/10/2016 66.25p 66.25p 65.40p 66.25p 34000
20/10/2016 66.25p 66.25p 64.75p 66.25p 25000
19/10/2016 66.25p 66.25p 66.25p 66.25p 0
18/10/2016 66.25p 66.25p 66.25p 66.25p 0
17/10/2016 66.25p 66.25p 66.25p 66.25p 0
14/10/2016 66.25p 66.25p 64.75p 66.25p 3744
13/10/2016 66.25p 66.25p 66.25p 66.25p 0
12/10/2016 66.25p 66.25p 64.75p 66.25p 27140
11/10/2016 66.25p 67.64p 66.25p 66.25p 21453
10/10/2016 66.25p 66.25p 66.25p 66.25p 0
07/10/2016 66.25p 66.25p 66.25p 66.25p 0
06/10/2016 66.25p 66.25p 66.25p 66.25p 0
05/10/2016 66.25p 66.25p 66.25p 66.25p 0
04/10/2016 66.25p 67.64p 66.25p 66.25p 2274
03/10/2016 66.25p 67.64p 66.25p 66.25p 366
30/09/2016 66.25p 66.25p 64.75p 66.25p 29950
29/09/2016 66.25p 66.25p 66.25p 66.25p 0
28/09/2016 66.25p 66.25p 64.75p 66.25p 55144
27/09/2016 66.25p 66.25p 66.25p 66.25p 0
26/09/2016 66.25p 66.25p 64.75p 66.25p 9429
23/09/2016 66.25p 66.25p 66.25p 66.25p 0
22/09/2016 66.25p 66.25p 66.25p 66.25p 0
21/09/2016 66.25p 66.25p 64.75p 66.25p 33216
20/09/2016 66.25p 66.25p 64.75p 66.25p 5873
19/09/2016 66.25p 66.25p 66.25p 66.25p 0
16/09/2016 66.25p 66.25p 66.25p 66.25p 0
15/09/2016 66.25p 66.25p 64.75p 66.25p 48124
14/09/2016 66.25p 66.25p 66.25p 66.25p 0
13/09/2016 66.25p 66.25p 66.25p 66.25p 0
12/09/2016 66.25p 66.25p 65.40p 66.25p 0
09/09/2016 66.25p 66.25p 64.75p 66.25p 40000
08/09/2016 66.25p 66.25p 66.25p 66.25p 0
07/09/2016 66.25p 66.25p 64.75p 66.25p 69429
06/09/2016 66.25p 67.64p 66.25p 66.25p 8452
05/09/2016 66.25p 66.25p 66.25p 66.25p 0
02/09/2016 66.25p 67.64p 66.25p 66.25p 4117
01/09/2016 66.25p 67.25p 66.25p 66.25p 0
31/08/2016 67.25p 67.25p 67.25p 67.25p 0
30/08/2016 67.25p 67.25p 67.25p 67.25p 0
26/08/2016 67.25p 67.25p 65.00p 67.25p 14280
25/08/2016 67.25p 67.25p 67.25p 67.25p 0
24/08/2016 67.25p 67.25p 67.25p 67.25p 0
23/08/2016 67.25p 67.25p 67.25p 67.25p 0
22/08/2016 67.25p 67.25p 67.25p 67.25p 0
19/08/2016 67.25p 67.25p 67.25p 67.25p 0
18/08/2016 67.25p 67.25p 67.25p 67.25p 0
17/08/2016 67.25p 67.25p 67.25p 67.25p 0
16/08/2016 67.25p 67.25p 67.25p 67.25p 0
15/08/2016 67.25p 67.25p 67.25p 67.25p 0
12/08/2016 67.25p 67.25p 67.25p 67.25p 0
11/08/2016 67.25p 67.25p 65.00p 67.25p 17443
10/08/2016 67.25p 67.25p 67.25p 67.25p 0
09/08/2016 67.25p 67.25p 67.25p 67.25p 0
08/08/2016 67.25p 67.25p 67.25p 67.25p 0
05/08/2016 67.25p 67.25p 67.25p 67.25p 0
04/08/2016 67.25p 67.25p 67.25p 67.25p 0
03/08/2016 67.25p 67.25p 67.25p 67.25p 0
02/08/2016 67.25p 68.64p 65.00p 67.25p 20140
01/08/2016 67.25p 67.25p 65.00p 67.25p 7500
29/07/2016 67.25p 67.25p 67.25p 67.25p 0
28/07/2016 67.25p 68.64p 67.25p 67.25p 6902
27/07/2016 67.25p 67.25p 65.00p 67.25p 15544
26/07/2016 67.25p 67.25p 67.25p 67.25p 0
25/07/2016 67.25p 67.25p 67.25p 67.25p 0
22/07/2016 67.25p 67.25p 65.00p 67.25p 5000
21/07/2016 67.25p 67.25p 67.25p 67.25p 0
20/07/2016 67.25p 67.25p 67.25p 67.25p 0
19/07/2016 67.25p 67.25p 67.25p 67.25p 0
18/07/2016 67.25p 67.25p 67.25p 67.25p 0
15/07/2016 67.25p 67.25p 67.25p 67.25p 0
14/07/2016 67.25p 67.25p 65.00p 67.25p 14418
13/07/2016 67.25p 67.25p 67.25p 67.25p 0
12/07/2016 67.25p 68.64p 67.25p 67.25p 6199
11/07/2016 67.25p 67.25p 67.25p 67.25p 0
08/07/2016 67.25p 67.25p 67.25p 67.25p 0
07/07/2016 67.25p 67.25p 67.25p 67.25p 0
06/07/2016 67.25p 67.50p 67.25p 67.25p 0
05/07/2016 67.50p 68.89p 67.50p 67.50p 12030
04/07/2016 67.75p 67.75p 67.50p 67.50p 0
01/07/2016 68.00p 68.00p 65.00p 67.75p 67708
30/06/2016 68.00p 68.00p 67.16p 68.00p 65000

*Close Price adjusted for both dividends and splits