Albion Development VCT (AADV) Share Price

Financial Services Sector


Date Open High Low Close* Volume
18/07/2018 72.25p 72.25p 72.25p 72.25p 0
17/07/2018 72.25p 72.25p 71.00p 72.25p 2404
16/07/2018 72.25p 72.25p 72.25p 72.25p 0
13/07/2018 72.25p 72.25p 72.25p 72.25p 20209
12/07/2018 72.25p 72.25p 72.25p 72.25p 0
11/07/2018 72.25p 72.25p 72.25p 72.25p 0
10/07/2018 72.25p 72.25p 71.00p 72.25p 1872
09/07/2018 72.25p 72.25p 72.25p 72.25p 0
06/07/2018 72.25p 72.25p 72.25p 72.25p 0
05/07/2018 72.25p 72.25p 72.25p 72.25p 0
04/07/2018 72.50p 72.50p 72.25p 72.25p 13819
03/07/2018 72.50p 72.50p 72.50p 72.50p 18564
02/07/2018 72.50p 72.50p 72.50p 72.50p 0
29/06/2018 72.50p 72.50p 72.50p 72.50p 10921
28/06/2018 72.50p 72.50p 72.50p 72.50p 0
27/06/2018 72.50p 72.50p 72.50p 72.50p 9880
26/06/2018 72.50p 72.50p 72.50p 72.50p 0
25/06/2018 72.50p 72.50p 72.50p 72.50p 0
22/06/2018 72.50p 72.50p 72.50p 72.50p 0
21/06/2018 72.50p 72.50p 72.50p 72.50p 11757
20/06/2018 72.50p 72.50p 72.50p 72.50p 0
19/06/2018 72.50p 72.50p 72.50p 72.50p 0
18/06/2018 72.50p 72.50p 72.50p 72.50p 0
15/06/2018 72.50p 72.50p 72.50p 72.50p 0
14/06/2018 72.50p 72.50p 72.50p 72.50p 0
13/06/2018 72.50p 72.75p 72.50p 72.50p 0
12/06/2018 72.50p 72.50p 72.50p 72.50p 0
11/06/2018 72.50p 72.50p 72.50p 72.50p 25000
08/06/2018 72.50p 72.50p 72.50p 72.50p 0
07/06/2018 72.50p 72.50p 72.50p 72.50p 0
06/06/2018 72.50p 74.00p 72.50p 72.50p 110
05/06/2018 72.50p 72.50p 72.50p 72.50p 0
04/06/2018 72.50p 74.00p 72.50p 72.50p 428
01/06/2018 72.50p 72.50p 72.50p 72.50p 0
31/05/2018 72.50p 72.50p 71.00p 72.50p 5242
30/05/2018 72.50p 72.50p 72.50p 72.50p 0
29/05/2018 72.50p 72.50p 72.50p 72.50p 0
25/05/2018 72.50p 72.50p 72.50p 72.50p 0
24/05/2018 72.50p 72.50p 72.50p 72.50p 0
23/05/2018 72.50p 72.50p 72.50p 72.50p 0
22/05/2018 72.50p 72.50p 72.50p 72.50p 0
21/05/2018 72.50p 72.50p 72.50p 72.50p 0
18/05/2018 72.50p 72.50p 71.00p 72.50p 3000
17/05/2018 72.50p 72.50p 71.00p 72.50p 1251
16/05/2018 72.50p 72.50p 72.50p 72.50p 0
15/05/2018 72.50p 72.50p 72.50p 72.50p 0
14/05/2018 72.50p 72.50p 71.00p 72.50p 7562
11/05/2018 72.50p 72.50p 71.00p 72.50p 4204
10/05/2018 72.50p 72.50p 72.50p 72.50p 0
09/05/2018 72.50p 72.50p 72.50p 72.50p 0
08/05/2018 72.50p 72.50p 71.00p 72.50p 1071
04/05/2018 72.50p 72.50p 71.50p 72.50p 0
03/05/2018 69.50p 71.50p 69.50p 71.50p 0
02/05/2018 69.50p 69.50p 69.50p 69.50p 0
01/05/2018 69.50p 70.74p 69.50p 69.50p 25
30/04/2018 69.50p 69.50p 68.00p 69.50p 141
27/04/2018 69.50p 69.50p 69.50p 69.50p 0
26/04/2018 69.50p 69.50p 69.50p 69.50p 0
25/04/2018 69.50p 69.50p 69.50p 69.50p 14064
24/04/2018 69.50p 69.50p 68.00p 69.50p 7038
23/04/2018 69.50p 69.50p 68.00p 69.50p 7500
20/04/2018 69.50p 69.50p 69.50p 69.50p 0
19/04/2018 69.50p 69.50p 69.50p 69.50p 0
18/04/2018 69.50p 69.50p 69.50p 69.50p 0
17/04/2018 69.50p 69.50p 68.00p 69.50p 6542
16/04/2018 69.50p 69.50p 68.00p 69.50p 1872
13/04/2018 68.50p 70.74p 68.50p 69.50p 7018
12/04/2018 68.50p 68.50p 68.50p 68.50p 10000
11/04/2018 68.50p 68.50p 68.50p 68.50p 0
10/04/2018 68.50p 68.50p 68.50p 68.50p 0
09/04/2018 68.50p 68.50p 67.00p 68.50p 5897
06/04/2018 68.50p 68.50p 68.50p 68.50p 0
05/04/2018 68.50p 68.50p 68.50p 68.50p 0
04/04/2018 68.50p 68.50p 68.50p 68.50p 0
03/04/2018 68.50p 68.50p 67.00p 68.50p 1338
29/03/2018 68.50p 68.50p 68.50p 68.50p 0
28/03/2018 68.50p 68.50p 67.00p 68.50p 572
27/03/2018 68.50p 68.50p 67.00p 68.50p 2000
26/03/2018 68.50p 68.50p 68.50p 68.50p 0
23/03/2018 68.50p 68.50p 68.50p 68.50p 10875
22/03/2018 68.50p 68.50p 67.00p 68.50p 2143
21/03/2018 68.50p 68.50p 68.50p 68.50p 0
20/03/2018 68.50p 68.50p 68.50p 68.50p 0
19/03/2018 68.50p 68.50p 67.00p 68.50p 3672
16/03/2018 68.50p 68.50p 68.50p 68.50p 22744
15/03/2018 68.50p 68.50p 68.50p 68.50p 0
14/03/2018 68.50p 68.50p 68.50p 68.50p 0
13/03/2018 68.50p 68.50p 68.50p 68.50p 0
12/03/2018 68.50p 68.50p 68.50p 68.50p 4010
09/03/2018 68.50p 68.50p 68.50p 68.50p 0
08/03/2018 68.50p 68.50p 68.50p 68.50p 0
07/03/2018 68.50p 68.50p 68.50p 68.50p 0
06/03/2018 68.50p 68.50p 68.50p 68.50p 0
05/03/2018 68.50p 68.50p 68.50p 68.50p 0
02/03/2018 68.50p 68.50p 68.50p 68.50p 0
01/03/2018 68.50p 68.50p 68.50p 68.50p 7500
28/02/2018 68.50p 68.50p 67.00p 68.50p 1768
27/02/2018 68.50p 68.50p 68.50p 68.50p 14259
26/02/2018 68.50p 68.50p 67.00p 68.50p 983
23/02/2018 68.50p 68.50p 68.50p 68.50p 0
22/02/2018 68.50p 68.50p 68.50p 68.50p 0
21/02/2018 68.50p 68.50p 68.50p 68.50p 0
20/02/2018 68.50p 68.50p 68.50p 68.50p 0
19/02/2018 68.50p 68.50p 68.50p 68.50p 7495
16/02/2018 68.50p 68.50p 68.50p 68.50p 0
15/02/2018 68.50p 68.50p 68.50p 68.50p 0
14/02/2018 68.50p 68.50p 68.50p 68.50p 0
13/02/2018 68.50p 68.50p 68.50p 68.50p 0
12/02/2018 68.50p 68.50p 68.50p 68.50p 7639
09/02/2018 68.50p 68.50p 68.50p 68.50p 0
08/02/2018 68.50p 68.50p 68.50p 68.50p 0
07/02/2018 68.50p 68.50p 68.50p 68.50p 0
06/02/2018 68.50p 68.50p 68.50p 68.50p 0
05/02/2018 68.50p 68.50p 68.50p 68.50p 0
02/02/2018 68.50p 68.50p 68.50p 68.50p 0
01/02/2018 68.50p 68.50p 68.50p 68.50p 0
31/01/2018 68.50p 68.50p 68.50p 68.50p 0
30/01/2018 68.50p 68.50p 67.00p 68.50p 250
29/01/2018 68.50p 68.50p 68.50p 68.50p -28456
26/01/2018 68.50p 68.50p 68.50p 68.50p 28456
25/01/2018 68.50p 68.50p 68.50p 68.50p 0
24/01/2018 68.50p 68.50p 68.50p 68.50p 0
23/01/2018 68.50p 68.50p 68.50p 68.50p 0
22/01/2018 68.50p 68.50p 68.50p 68.50p 20000
19/01/2018 68.50p 68.50p 68.50p 68.50p 10817
18/01/2018 68.50p 68.50p 68.50p 68.50p 0
17/01/2018 68.50p 68.50p 68.50p 68.50p 0
16/01/2018 68.50p 68.50p 68.50p 68.50p 0
15/01/2018 68.50p 68.50p 68.50p 68.50p 0
12/01/2018 68.50p 68.50p 68.50p 68.50p 0
11/01/2018 68.50p 68.50p 68.50p 68.50p 5992
10/01/2018 68.50p 68.50p 68.50p 68.50p 0
09/01/2018 68.50p 68.50p 68.50p 68.50p 0
08/01/2018 68.50p 68.50p 68.50p 68.50p 0
05/01/2018 68.50p 68.50p 68.50p 68.50p 0
04/01/2018 68.50p 68.50p 68.50p 68.50p 0
03/01/2018 68.50p 68.50p 68.50p 68.50p 0
02/01/2018 68.50p 68.50p 68.50p 68.50p 0
29/12/2017 68.50p 68.50p 68.50p 68.50p 0
28/12/2017 68.50p 69.74p 68.50p 68.50p 1433
27/12/2017 68.50p 68.50p 68.50p 68.50p 0
22/12/2017 68.50p 68.50p 68.50p 68.50p 0
21/12/2017 68.50p 68.50p 68.50p 68.50p 0
20/12/2017 68.50p 68.50p 68.50p 68.50p 0
19/12/2017 68.50p 68.50p 68.50p 68.50p 0
18/12/2017 68.50p 68.50p 68.50p 68.50p 1569
15/12/2017 68.50p 68.50p 68.50p 68.50p 0
14/12/2017 68.50p 68.50p 68.50p 68.50p 0
13/12/2017 68.50p 68.50p 68.50p 68.50p 0
12/12/2017 68.50p 68.50p 68.50p 68.50p 0
11/12/2017 68.50p 68.50p 68.50p 68.50p 1071
08/12/2017 68.50p 68.50p 68.50p 68.50p 0
07/12/2017 68.50p 68.50p 68.50p 68.50p 0
06/12/2017 68.50p 68.50p 68.50p 68.50p 0
05/12/2017 68.50p 68.50p 68.50p 68.50p 0
04/12/2017 68.50p 69.74p 68.50p 68.50p 674
01/12/2017 68.50p 69.74p 68.50p 68.50p 309
30/11/2017 68.50p 68.50p 68.50p 68.50p 0
29/11/2017 68.50p 68.50p 67.00p 68.50p 4490
28/11/2017 68.50p 68.50p 68.50p 68.50p 0
27/11/2017 68.50p 68.50p 67.00p 68.50p 10000
24/11/2017 68.50p 68.50p 67.00p 68.50p 5000
23/11/2017 68.50p 68.50p 68.50p 68.50p 0
22/11/2017 68.50p 68.50p 68.50p 68.50p 0
21/11/2017 68.50p 68.50p 68.50p 68.50p 0
20/11/2017 68.50p 68.50p 67.00p 68.50p 11172
17/11/2017 68.50p 68.50p 67.00p 68.50p 4916
16/11/2017 68.50p 68.50p 67.00p 68.50p 8333
15/11/2017 68.50p 68.50p 68.50p 68.50p 0
14/11/2017 68.50p 68.50p 68.50p 68.50p 0
13/11/2017 68.50p 68.50p 68.50p 68.50p 0
10/11/2017 68.50p 68.50p 68.50p 68.50p 0
09/11/2017 68.50p 68.50p 67.00p 68.50p 22000
08/11/2017 68.50p 68.50p 68.50p 68.50p 0
07/11/2017 68.50p 68.50p 67.00p 68.50p 1928
06/11/2017 68.50p 68.50p 67.00p 68.50p 30000
03/11/2017 68.50p 68.50p 68.50p 68.50p 0
02/11/2017 68.50p 68.50p 68.50p 68.50p 0
01/11/2017 68.50p 68.50p 67.00p 68.50p 41712
31/10/2017 68.50p 68.50p 68.50p 68.50p 0
30/10/2017 68.50p 68.50p 68.50p 68.50p 0
27/10/2017 68.50p 68.50p 67.00p 68.50p 16357
26/10/2017 68.50p 68.50p 68.50p 68.50p 0
25/10/2017 68.50p 68.50p 68.50p 68.50p 0
24/10/2017 68.50p 68.50p 67.00p 68.50p 7500
23/10/2017 68.50p 68.50p 67.00p 68.50p 5357
20/10/2017 68.50p 68.50p 68.50p 68.50p 0
19/10/2017 68.50p 68.50p 67.00p 68.50p 3739
18/10/2017 68.50p 68.50p 68.50p 68.50p 0
17/10/2017 68.50p 68.50p 68.50p 68.50p 0
16/10/2017 68.50p 68.50p 68.50p 68.50p 0
13/10/2017 68.50p 68.50p 68.50p 68.50p 11300
12/10/2017 68.50p 68.50p 68.50p 68.50p 0
11/10/2017 68.50p 68.50p 68.50p 68.50p 14766
10/10/2017 68.50p 68.50p 68.50p 68.50p 0
09/10/2017 68.50p 68.50p 68.50p 68.50p 14867
06/10/2017 68.50p 68.50p 68.50p 68.50p 19929
05/10/2017 68.50p 68.50p 68.50p 68.50p 552
04/10/2017 68.50p 68.50p 68.50p 68.50p 0
03/10/2017 68.50p 68.50p 68.50p 68.50p 0

*Close Price adjusted for both dividends and splits