Albion Enterprise VCT (AAEV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/05/2017 0.95p 0.95p 0.95p 0.95p 0
03/05/2017 0.95p 0.95p 0.95p 0.95p 0
02/05/2017 0.95p 0.95p 0.95p 0.95p 0
28/04/2017 0.95p 0.95p 0.95p 0.95p 0
27/04/2017 0.95p 0.95p 0.95p 0.95p 0
26/04/2017 0.95p 0.95p 0.95p 0.95p 0
25/04/2017 0.95p 0.95p 0.95p 0.95p 0
24/04/2017 0.95p 0.95p 0.95p 0.95p 0
21/04/2017 0.95p 0.95p 0.95p 0.95p 0
20/04/2017 0.95p 0.95p 0.90p 0.95p 19265
19/04/2017 0.95p 0.95p 0.95p 0.95p 0
18/04/2017 0.95p 0.95p 0.95p 0.95p 0
13/04/2017 0.95p 0.95p 0.95p 0.95p 0
12/04/2017 0.95p 0.95p 0.92p 0.95p 9789
11/04/2017 0.95p 0.95p 0.95p 0.95p 0
10/04/2017 0.95p 0.95p 0.95p 0.95p 0
07/04/2017 0.95p 0.95p 0.92p 0.95p 7499
06/04/2017 0.95p 0.95p 0.95p 0.95p 0
05/04/2017 0.95p 0.95p 0.93p 0.95p 15589
04/04/2017 0.95p 0.95p 0.95p 0.95p 0
03/04/2017 0.95p 0.95p 0.95p 0.95p 0
31/03/2017 0.95p 0.95p 0.93p 0.95p 20000
30/03/2017 0.95p 0.95p 0.95p 0.95p 0
29/03/2017 0.95p 0.95p 0.95p 0.95p 0
28/03/2017 0.95p 0.95p 0.93p 0.95p 1654
27/03/2017 0.95p 0.95p 0.95p 0.95p 0
24/03/2017 0.95p 0.95p 0.95p 0.95p 0
23/03/2017 0.95p 0.95p 0.93p 0.95p 1653
22/03/2017 0.95p 0.95p 0.93p 0.95p 131
21/03/2017 0.95p 0.95p 0.95p 0.95p 0
20/03/2017 0.95p 0.95p 0.93p 0.95p 1000
17/03/2017 0.95p 0.95p 0.95p 0.95p 0
16/03/2017 0.95p 0.95p 0.95p 0.95p 0
15/03/2017 0.95p 0.95p 0.95p 0.95p 0
14/03/2017 0.95p 0.95p 0.95p 0.95p 0
13/03/2017 0.95p 0.95p 0.95p 0.95p 0
10/03/2017 0.95p 0.95p 0.95p 0.95p 0
09/03/2017 0.95p 0.95p 0.93p 0.95p 1675
08/03/2017 0.95p 0.95p 0.95p 0.95p 0
07/03/2017 0.95p 0.95p 0.95p 0.95p 0
06/03/2017 0.95p 0.95p 0.95p 0.95p 0
03/03/2017 0.95p 0.95p 0.93p 0.95p 5132
02/03/2017 0.95p 0.95p 0.95p 0.95p 0
01/03/2017 0.95p 0.97p 0.93p 0.95p 17490
28/02/2017 0.95p 0.95p 0.95p 0.95p 0
27/02/2017 0.95p 0.95p 0.95p 0.95p 0
24/02/2017 0.95p 0.95p 0.95p 0.95p 0
23/02/2017 0.95p 0.95p 0.93p 0.95p 8184
22/02/2017 0.95p 0.95p 0.93p 0.95p 13232
21/02/2017 0.95p 0.95p 0.93p 0.95p 18851
20/02/2017 0.95p 0.95p 0.93p 0.95p 24720
17/02/2017 0.95p 0.95p 0.95p 0.95p 0
16/02/2017 0.95p 0.95p 0.95p 0.95p 0
15/02/2017 0.95p 0.95p 0.95p 0.95p 0
14/02/2017 0.95p 0.95p 0.93p 0.95p 5150
13/02/2017 0.95p 0.95p 0.95p 0.95p 0
10/02/2017 0.95p 0.97p 0.95p 0.95p 6000
09/02/2017 0.92p 0.94p 0.92p 0.94p 31050
08/02/2017 0.92p 0.92p 0.92p 0.92p 0
07/02/2017 0.92p 0.94p 0.92p 0.92p 2606
06/02/2017 0.92p 0.92p 0.92p 0.92p 0
03/02/2017 0.92p 0.92p 0.92p 0.92p 0
02/02/2017 0.92p 0.92p 0.92p 0.92p 0
01/02/2017 0.92p 0.92p 0.92p 0.92p 0
31/01/2017 0.92p 0.92p 0.92p 0.92p 0
30/01/2017 0.93p 0.93p 0.92p 0.92p 0
27/01/2017 0.93p 0.93p 0.91p 0.93p 12060
26/01/2017 0.93p 0.93p 0.93p 0.93p 0
25/01/2017 0.93p 0.93p 0.93p 0.93p 0
24/01/2017 0.93p 0.93p 0.93p 0.93p 0
23/01/2017 0.93p 0.93p 0.91p 0.93p 8984
20/01/2017 0.93p 0.93p 0.93p 0.93p 0
19/01/2017 0.93p 0.93p 0.91p 0.93p 5150
18/01/2017 0.93p 0.93p 0.93p 0.93p 0
17/01/2017 0.93p 0.94p 0.93p 0.93p 100
16/01/2017 0.93p 0.93p 0.93p 0.93p 0
13/01/2017 0.93p 0.93p 0.93p 0.93p 0
12/01/2017 0.93p 0.93p 0.91p 0.93p 3874
11/01/2017 0.93p 0.93p 0.91p 0.93p 5789
10/01/2017 0.93p 0.93p 0.93p 0.93p 0
09/01/2017 0.93p 0.93p 0.93p 0.93p 0
06/01/2017 0.93p 0.93p 0.93p 0.93p 0
05/01/2017 0.93p 0.93p 0.93p 0.93p 0
04/01/2017 0.93p 0.93p 0.92p 0.93p 20000
03/01/2017 0.93p 0.93p 0.93p 0.93p 0
30/12/2016 0.93p 0.93p 0.93p 0.93p 0
29/12/2016 0.93p 0.93p 0.93p 0.93p 0
28/12/2016 0.93p 0.93p 0.93p 0.93p 0
23/12/2016 0.93p 0.93p 0.93p 0.93p 0
22/12/2016 0.93p 0.93p 0.91p 0.93p 20000
21/12/2016 0.93p 0.93p 0.93p 0.93p 0
20/12/2016 0.93p 0.93p 0.91p 0.93p 798
19/12/2016 0.93p 0.93p 0.93p 0.93p 0
16/12/2016 0.93p 0.94p 0.93p 0.93p 6946
15/12/2016 0.92p 0.93p 0.92p 0.93p 0
14/12/2016 0.92p 0.92p 0.90p 0.92p 0
13/12/2016 0.89p 0.90p 0.88p 0.90p 18540
12/12/2016 0.88p 0.89p 0.88p 0.89p 0
09/12/2016 0.88p 0.88p 0.88p 0.88p 0
08/12/2016 0.88p 0.88p 0.88p 0.88p 0
07/12/2016 0.88p 0.88p 0.88p 0.88p 0
06/12/2016 0.88p 0.88p 0.88p 0.88p 0
05/12/2016 0.88p 0.88p 0.88p 0.88p 0
02/12/2016 0.88p 0.88p 0.88p 0.88p 0
01/12/2016 0.88p 0.88p 0.88p 0.88p 0
30/11/2016 0.88p 0.88p 0.88p 0.88p 0
29/11/2016 0.88p 0.88p 0.88p 0.88p 0
28/11/2016 0.88p 0.88p 0.88p 0.88p 0
25/11/2016 0.88p 0.88p 0.88p 0.88p 0
24/11/2016 0.88p 0.88p 0.88p 0.88p 0
23/11/2016 0.88p 0.88p 0.88p 0.88p 0
22/11/2016 0.88p 0.88p 0.88p 0.88p 0
21/11/2016 0.88p 0.88p 0.88p 0.88p 0
18/11/2016 0.88p 0.88p 0.88p 0.88p 0
17/11/2016 0.88p 0.88p 0.88p 0.88p 0
16/11/2016 0.88p 0.88p 0.88p 0.88p 0
15/11/2016 0.88p 0.88p 0.88p 0.88p 0
14/11/2016 0.88p 0.88p 0.88p 0.88p 0
11/11/2016 0.88p 0.88p 0.83p 0.88p 1653
10/11/2016 0.88p 0.88p 0.88p 0.88p 0
09/11/2016 0.88p 0.88p 0.88p 0.88p 0
08/11/2016 0.88p 0.88p 0.88p 0.88p 0
07/11/2016 0.88p 0.88p 0.88p 0.88p 0
04/11/2016 0.88p 0.88p 0.88p 0.88p 0
03/11/2016 0.88p 0.90p 0.88p 0.88p 11001
02/11/2016 0.88p 0.88p 0.88p 0.88p 0
01/11/2016 0.88p 0.88p 0.88p 0.88p 0
31/10/2016 0.88p 0.88p 0.88p 0.88p 0
28/10/2016 0.88p 0.88p 0.88p 0.88p 0
27/10/2016 0.88p 0.88p 0.88p 0.88p 0
26/10/2016 0.88p 0.88p 0.88p 0.88p 0
25/10/2016 0.88p 0.88p 0.86p 0.88p 40500
24/10/2016 0.88p 0.89p 0.88p 0.88p 0
21/10/2016 0.89p 0.89p 0.89p 0.89p 0
20/10/2016 0.89p 0.89p 0.89p 0.89p 0
19/10/2016 0.89p 0.89p 0.89p 0.89p 0
18/10/2016 0.89p 0.90p 0.89p 0.89p 0
17/10/2016 0.90p 0.90p 0.90p 0.90p 0
14/10/2016 0.92p 0.92p 0.88p 0.90p 33308
13/10/2016 0.92p 0.92p 0.92p 0.92p 0
12/10/2016 0.92p 0.92p 0.92p 0.92p 0
11/10/2016 0.92p 0.92p 0.92p 0.92p 0
10/10/2016 0.92p 0.92p 0.92p 0.92p 0
07/10/2016 0.92p 0.92p 0.92p 0.92p 0
06/10/2016 0.92p 0.92p 0.92p 0.92p 0
05/10/2016 0.92p 0.92p 0.92p 0.92p 0
04/10/2016 0.92p 0.92p 0.92p 0.92p 0
03/10/2016 0.92p 0.92p 0.92p 0.92p 0
30/09/2016 0.92p 0.92p 0.92p 0.92p 0
29/09/2016 0.92p 0.92p 0.90p 0.92p 5061
28/09/2016 0.92p 0.92p 0.90p 0.92p 39513
27/09/2016 0.90p 0.92p 0.88p 0.92p 20000
26/09/2016 0.90p 0.90p 0.90p 0.90p 0
23/09/2016 0.90p 0.90p 0.90p 0.90p 0
22/09/2016 0.90p 0.90p 0.90p 0.90p 0
21/09/2016 0.90p 0.90p 0.90p 0.90p 0
20/09/2016 0.90p 0.90p 0.90p 0.90p 0
19/09/2016 0.90p 0.90p 0.90p 0.90p 0
16/09/2016 0.90p 0.90p 0.90p 0.90p 0
15/09/2016 0.90p 0.90p 0.89p 0.90p 5000
14/09/2016 0.90p 0.90p 0.90p 0.90p 0
13/09/2016 0.90p 0.90p 0.90p 0.90p 0
12/09/2016 0.90p 0.90p 0.89p 0.90p 6000
09/09/2016 0.90p 0.90p 0.89p 0.90p 6000
08/09/2016 0.90p 0.90p 0.90p 0.90p 0
07/09/2016 0.88p 0.90p 0.88p 0.90p 3405
06/09/2016 0.88p 0.88p 0.88p 0.88p 0
05/09/2016 0.88p 0.88p 0.88p 0.88p 0
02/09/2016 0.88p 0.90p 0.88p 0.88p 798
01/09/2016 0.88p 0.90p 0.88p 0.88p 522
31/08/2016 0.88p 0.88p 0.88p 0.88p 0
30/08/2016 0.88p 0.88p 0.88p 0.88p 0
26/08/2016 0.88p 0.88p 0.88p 0.88p 0
25/08/2016 0.88p 0.88p 0.88p 0.88p 0
24/08/2016 0.88p 0.88p 0.88p 0.88p 0
23/08/2016 0.88p 0.88p 0.88p 0.88p 0
22/08/2016 0.88p 0.88p 0.88p 0.88p 0
19/08/2016 0.88p 0.88p 0.88p 0.88p 0
18/08/2016 0.88p 0.88p 0.88p 0.88p 0
17/08/2016 0.88p 0.88p 0.88p 0.88p 0
16/08/2016 0.88p 0.88p 0.88p 0.88p 0
15/08/2016 0.88p 0.88p 0.88p 0.88p 0
12/08/2016 0.88p 0.88p 0.87p 0.88p 1000
11/08/2016 0.88p 0.88p 0.87p 0.88p 44130
10/08/2016 0.88p 0.88p 0.88p 0.88p 0
09/08/2016 0.88p 0.88p 0.88p 0.88p 0
08/08/2016 0.88p 0.88p 0.88p 0.88p 0
05/08/2016 0.88p 0.88p 0.87p 0.88p 1686
04/08/2016 0.88p 0.88p 0.88p 0.88p 0
03/08/2016 0.88p 0.88p 0.85p 0.88p 8124
02/08/2016 0.88p 0.88p 0.88p 0.88p 0
01/08/2016 0.88p 0.88p 0.88p 0.88p 0
29/07/2016 0.88p 0.88p 0.88p 0.88p 0
28/07/2016 0.88p 0.88p 0.88p 0.88p 0
27/07/2016 0.88p 0.88p 0.88p 0.88p 0
26/07/2016 0.88p 0.88p 0.86p 0.88p 5000
25/07/2016 0.88p 0.88p 0.88p 0.88p 0
22/07/2016 0.88p 0.88p 0.88p 0.88p 0
21/07/2016 0.88p 0.88p 0.88p 0.88p 0
20/07/2016 0.88p 0.88p 0.88p 0.88p 0

*Close Price adjusted for both dividends and splits