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
01/11/2021 86.00p 86.00p 84.50p 86.00p 5635
29/10/2021 86.00p 86.00p 86.00p 86.00p 0
28/10/2021 86.00p 86.00p 86.00p 86.00p 0
27/10/2021 86.00p 86.00p 86.00p 86.00p 0
26/10/2021 86.00p 86.00p 84.50p 86.00p 2876
25/10/2021 86.00p 86.00p 86.00p 86.00p 0
22/10/2021 86.00p 86.00p 86.00p 86.00p 0
21/10/2021 86.00p 86.00p 84.50p 86.00p 6585
20/10/2021 86.00p 86.00p 86.00p 86.00p 0
19/10/2021 86.00p 86.00p 84.50p 86.00p 1453
18/10/2021 86.00p 86.00p 84.50p 86.00p 932
15/10/2021 86.00p 86.00p 86.00p 86.00p 0
14/10/2021 86.00p 86.00p 86.00p 86.00p 0
13/10/2021 86.00p 86.00p 86.00p 86.00p 0
12/10/2021 86.00p 86.00p 86.00p 86.00p 0
11/10/2021 86.00p 86.00p 86.00p 86.00p 0
08/10/2021 86.00p 86.00p 84.50p 86.00p 512
07/10/2021 86.00p 86.00p 86.00p 86.00p 0
06/10/2021 86.00p 87.50p 86.00p 86.00p 126
05/10/2021 86.00p 86.00p 86.00p 86.00p 0
04/10/2021 86.00p 87.50p 84.50p 86.00p 7159
01/10/2021 86.00p 86.00p 84.50p 86.00p 1326
30/09/2021 86.00p 86.00p 86.00p 86.00p 0
29/09/2021 86.00p 86.00p 85.10p 86.00p 87062
28/09/2021 86.00p 86.00p 84.50p 86.00p 3415
27/09/2021 86.00p 86.00p 86.00p 86.00p 0
24/09/2021 86.00p 86.00p 86.00p 86.00p 0
23/09/2021 86.00p 86.00p 86.00p 86.00p 0
22/09/2021 86.00p 86.00p 84.50p 86.00p 5494
21/09/2021 86.00p 86.00p 86.00p 86.00p 0
20/09/2021 86.00p 86.00p 86.00p 86.00p 0
17/09/2021 86.00p 86.00p 84.50p 86.00p 1200
16/09/2021 86.00p 86.00p 84.50p 86.00p 332
15/09/2021 86.00p 86.00p 86.00p 86.00p 0
14/09/2021 86.00p 86.00p 86.00p 86.00p 0
13/09/2021 86.00p 86.00p 86.00p 86.00p 0
10/09/2021 86.00p 86.00p 84.50p 86.00p 425
09/09/2021 86.50p 90.00p 86.00p 86.00p 0
08/09/2021 88.00p 90.00p 88.00p 90.00p 2147
07/09/2021 88.00p 88.00p 86.50p 88.00p 6830
06/09/2021 88.00p 88.00p 88.00p 88.00p 0
03/09/2021 88.00p 89.50p 86.50p 88.00p 12027
02/09/2021 88.00p 88.00p 88.00p 88.00p 0
01/09/2021 88.00p 89.50p 88.00p 88.00p 4435
31/08/2021 88.00p 88.00p 86.50p 88.00p 35832
30/08/2021 88.00p 88.00p 88.00p 88.00p 0
27/08/2021 88.00p 88.00p 88.00p 88.00p 0
26/08/2021 88.00p 88.00p 86.50p 88.00p 9549
25/08/2021 88.00p 88.00p 88.00p 88.00p 0
24/08/2021 88.00p 88.00p 88.00p 88.00p 0
23/08/2021 88.00p 88.00p 88.00p 88.00p 0
20/08/2021 88.00p 88.00p 86.50p 88.00p 1364
19/08/2021 88.00p 88.00p 88.00p 88.00p 0
18/08/2021 88.00p 88.00p 88.00p 88.00p 0
17/08/2021 88.00p 88.00p 88.00p 88.00p 0
16/08/2021 88.00p 88.00p 86.50p 88.00p 17203
13/08/2021 88.00p 88.00p 88.00p 88.00p 0
12/08/2021 88.00p 88.00p 88.00p 88.00p 0
11/08/2021 88.00p 88.00p 88.00p 88.00p 0
10/08/2021 88.00p 88.00p 88.00p 88.00p 0
09/08/2021 88.00p 88.00p 88.00p 88.00p 0
06/08/2021 88.00p 88.00p 88.00p 88.00p 0
05/08/2021 88.00p 88.00p 88.00p 88.00p 0
04/08/2021 88.00p 88.00p 88.00p 88.00p 0
03/08/2021 83.50p 88.00p 82.00p 88.00p 23477
02/08/2021 83.50p 83.50p 83.50p 83.50p 0
30/07/2021 83.50p 83.50p 83.50p 83.50p 0
29/07/2021 83.50p 83.50p 83.50p 83.50p 0
28/07/2021 83.50p 83.50p 82.00p 83.50p 4000
27/07/2021 83.50p 83.50p 83.50p 83.50p 0
26/07/2021 83.50p 83.50p 83.50p 83.50p 0
23/07/2021 83.50p 83.50p 82.00p 83.50p 341
22/07/2021 83.50p 83.50p 83.50p 83.50p 0
21/07/2021 83.50p 83.50p 83.50p 83.50p 0
20/07/2021 83.50p 85.00p 83.50p 83.50p 5900
19/07/2021 83.50p 85.00p 83.50p 83.50p 5900
16/07/2021 83.50p 85.00p 82.00p 83.50p 14512
15/07/2021 83.50p 83.50p 83.50p 83.50p 0
14/07/2021 83.50p 83.50p 83.50p 83.50p 0
13/07/2021 83.50p 83.50p 83.50p 83.50p 0
12/07/2021 83.50p 83.50p 83.50p 83.50p 0
09/07/2021 83.50p 83.50p 83.50p 83.50p 0
08/07/2021 83.50p 83.50p 82.00p 83.50p 2232
07/07/2021 83.50p 83.50p 83.50p 83.50p 0
06/07/2021 83.50p 83.50p 83.50p 83.50p 0
05/07/2021 83.50p 83.50p 82.00p 83.50p 18125
02/07/2021 83.50p 85.00p 82.00p 83.50p 7783
01/07/2021 83.50p 83.50p 83.50p 83.50p 0
30/06/2021 83.50p 83.50p 83.50p 83.50p 0
29/06/2021 83.50p 83.50p 82.00p 83.50p 1000
28/06/2021 83.50p 83.50p 82.89p 83.50p 528
25/06/2021 83.50p 83.50p 82.00p 83.50p 4583
24/06/2021 83.50p 83.50p 83.50p 83.50p 0
23/06/2021 83.50p 83.50p 82.00p 83.50p 90
22/06/2021 83.50p 83.50p 82.00p 83.50p 6105
21/06/2021 78.00p 83.00p 78.00p 83.00p 4890
18/06/2021 78.00p 79.50p 76.50p 79.50p 15593
17/06/2021 78.00p 78.00p 76.50p 78.00p 9335
16/06/2021 78.00p 78.00p 78.00p 78.00p 0
15/06/2021 78.00p 78.00p 76.50p 78.00p 10000
14/06/2021 78.00p 78.00p 76.50p 78.00p 40077
11/06/2021 78.00p 78.00p 76.50p 78.00p 1326
10/06/2021 78.00p 79.50p 76.50p 78.00p 10458
09/06/2021 78.00p 79.50p 76.50p 79.50p 5003
08/06/2021 78.00p 79.50p 78.00p 78.00p 2390
07/06/2021 78.00p 78.00p 75.00p 78.00p 26492
04/06/2021 78.00p 79.50p 78.00p 78.00p 2
03/06/2021 78.00p 79.50p 76.50p 78.00p 8137
02/06/2021 78.00p 79.50p 78.00p 78.00p 589
01/06/2021 78.00p 78.00p 78.00p 78.00p 0
31/05/2021 78.00p 78.00p 78.00p 78.00p 0
28/05/2021 78.00p 78.00p 78.00p 78.00p 0
27/05/2021 78.00p 78.00p 78.00p 78.00p 0
26/05/2021 78.00p 78.00p 77.41p 78.00p 46328
25/05/2021 78.00p 78.00p 78.00p 78.00p 0
24/05/2021 78.00p 78.00p 76.50p 78.00p 4670
21/05/2021 78.00p 78.00p 78.00p 78.00p 0
20/05/2021 78.00p 78.00p 76.50p 78.00p 16313
19/05/2021 78.00p 79.50p 78.00p 78.00p 12
18/05/2021 78.00p 78.00p 78.00p 78.00p 0
17/05/2021 78.00p 78.00p 76.50p 78.00p 8621
14/05/2021 78.00p 78.00p 78.00p 78.00p 0
13/05/2021 78.00p 78.00p 78.00p 78.00p 0
12/05/2021 76.50p 78.00p 75.00p 78.00p 4973
11/05/2021 76.50p 76.50p 75.00p 76.50p 5554
10/05/2021 76.50p 76.50p 75.00p 76.50p 4882
07/05/2021 76.50p 76.50p 76.50p 76.50p 0
06/05/2021 76.50p 76.50p 75.00p 76.50p 4938
05/05/2021 78.50p 78.50p 77.00p 78.50p 10000
04/05/2021 78.50p 78.50p 78.50p 78.50p 0
03/05/2021 78.50p 80.00p 78.50p 78.50p 2920
30/04/2021 78.50p 80.00p 78.50p 78.50p 2920
29/04/2021 78.50p 80.50p 78.50p 80.50p 1200
28/04/2021 78.50p 78.50p 77.00p 78.50p 7500
27/04/2021 78.50p 78.50p 77.00p 78.50p 2143
26/04/2021 78.50p 78.50p 77.00p 78.50p 18085
23/04/2021 78.50p 78.50p 78.50p 78.50p 0
22/04/2021 78.50p 78.50p 77.00p 78.50p 22737
21/04/2021 78.50p 78.50p 77.00p 78.50p 8699
20/04/2021 78.50p 78.50p 78.50p 78.50p 0
19/04/2021 78.50p 78.50p 78.50p 78.50p 0
16/04/2021 78.50p 78.50p 78.50p 78.50p 0
15/04/2021 78.50p 78.50p 78.50p 78.50p 0
14/04/2021 78.50p 78.50p 78.50p 78.50p 0
13/04/2021 78.50p 78.50p 78.50p 78.50p 0
12/04/2021 78.50p 78.50p 77.80p 78.50p 49769
09/04/2021 78.50p 78.50p 77.00p 78.50p 60862
08/04/2021 78.50p 78.50p 78.50p 78.50p 10811
07/04/2021 78.50p 80.00p 77.00p 78.50p 11365
06/04/2021 78.50p 78.50p 77.00p 78.50p 10946
05/04/2021 78.50p 78.50p 77.00p 78.50p 6529
02/04/2021 78.50p 78.50p 77.00p 78.50p 6529
01/04/2021 78.50p 78.50p 77.00p 78.50p 6529
31/03/2021 78.50p 78.50p 78.50p 78.50p 8867
30/03/2021 78.50p 78.50p 78.50p 78.50p 0
29/03/2021 78.50p 80.00p 77.00p 78.50p 116
26/03/2021 78.00p 78.00p 78.00p 78.00p 0
25/03/2021 78.00p 79.50p 78.00p 79.50p 31
24/03/2021 78.00p 78.00p 78.00p 78.00p 0
23/03/2021 78.00p 78.00p 76.50p 78.00p 1326
22/03/2021 78.00p 78.00p 78.00p 78.00p 0
19/03/2021 78.00p 78.00p 78.00p 78.00p 0
18/03/2021 78.00p 78.00p 76.50p 78.00p 4467
17/03/2021 78.00p 78.00p 78.00p 78.00p 0
16/03/2021 78.00p 78.00p 78.00p 78.00p 0
15/03/2021 78.00p 78.00p 76.50p 78.00p 5610
12/03/2021 78.00p 78.00p 78.00p 78.00p 0
11/03/2021 78.00p 78.00p 76.50p 78.00p 2162
10/03/2021 78.00p 78.00p 78.00p 78.00p 0
09/03/2021 78.00p 79.12p 78.00p 78.00p 2300
08/03/2021 78.00p 79.50p 76.50p 79.50p 1617
05/03/2021 78.00p 78.00p 78.00p 78.00p 0
04/03/2021 78.00p 78.00p 78.00p 78.00p 0
03/03/2021 78.00p 78.00p 78.00p 78.00p 0
02/03/2021 78.00p 78.00p 76.00p 78.00p 3249
01/03/2021 78.00p 78.00p 78.00p 78.00p 0
26/02/2021 78.00p 78.00p 76.00p 78.00p 2210
25/02/2021 78.00p 78.00p 78.00p 78.00p 0
24/02/2021 78.00p 78.00p 78.00p 78.00p 0
23/02/2021 78.00p 78.00p 76.00p 78.00p 6683
22/02/2021 78.00p 78.00p 76.00p 78.00p 2049
19/02/2021 78.00p 79.50p 78.00p 79.50p 38
18/02/2021 78.00p 79.50p 76.00p 79.50p 7733
17/02/2021 78.00p 78.00p 78.00p 78.00p 0
16/02/2021 78.00p 78.00p 76.00p 78.00p 4015
15/02/2021 73.50p 78.00p 73.50p 78.00p 5663
12/02/2021 73.50p 73.50p 73.50p 73.50p 0
11/02/2021 73.50p 73.50p 71.00p 73.50p 8622
10/02/2021 73.50p 73.50p 73.50p 73.50p 0
09/02/2021 73.50p 73.50p 71.00p 73.50p 2230
08/02/2021 73.00p 73.50p 73.00p 73.50p 0
05/02/2021 73.00p 73.00p 73.00p 73.00p 0
04/02/2021 73.00p 73.00p 73.00p 73.00p 0
03/02/2021 73.00p 73.00p 73.00p 73.00p 0
02/02/2021 73.00p 73.00p 73.00p 73.00p 0
01/02/2021 73.50p 73.50p 71.00p 73.00p 2933
29/01/2021 73.50p 73.50p 71.50p 73.50p 500
28/01/2021 73.50p 73.50p 71.00p 73.50p 4890
27/01/2021 73.50p 73.50p 73.50p 73.50p 0
26/01/2021 73.50p 73.50p 73.50p 73.50p 0

*Close Price adjusted for both dividends and splits