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
02/10/2015 0.90p 0.90p 0.90p 0.90p 0
01/10/2015 0.90p 0.90p 0.90p 0.90p 0
30/09/2015 0.90p 0.90p 0.90p 0.90p 33000
29/09/2015 0.90p 0.90p 0.89p 0.90p 1654
28/09/2015 0.90p 0.90p 0.90p 0.90p 0
25/09/2015 0.90p 0.90p 0.90p 0.90p 0
24/09/2015 0.90p 0.90p 0.89p 0.90p 10350
23/09/2015 0.90p 0.90p 0.90p 0.90p 0
22/09/2015 0.90p 0.90p 0.90p 0.90p 0
21/09/2015 0.90p 0.92p 0.90p 0.90p 10000
18/09/2015 0.90p 0.90p 0.90p 0.90p 0
17/09/2015 0.90p 0.90p 0.90p 0.90p 0
16/09/2015 0.90p 0.90p 0.90p 0.90p 0
15/09/2015 0.90p 0.90p 0.90p 0.90p 0
14/09/2015 0.90p 0.90p 0.90p 0.90p 0
11/09/2015 0.90p 0.90p 0.90p 0.90p 0
10/09/2015 0.90p 0.90p 0.90p 0.90p 0
09/09/2015 0.90p 0.90p 0.90p 0.90p 0
08/09/2015 0.90p 0.90p 0.90p 0.90p 0
07/09/2015 0.90p 0.90p 0.89p 0.90p 1021
04/09/2015 0.90p 0.90p 0.90p 0.90p 0
03/09/2015 0.90p 0.90p 0.90p 0.90p 0
02/09/2015 0.90p 0.92p 0.90p 0.90p 357
01/09/2015 0.90p 0.90p 0.90p 0.90p 0
28/08/2015 0.90p 0.90p 0.90p 0.90p 0
27/08/2015 0.90p 0.90p 0.90p 0.90p 0
26/08/2015 0.90p 0.90p 0.90p 0.90p 0
25/08/2015 0.90p 0.90p 0.90p 0.90p 0
24/08/2015 0.90p 0.92p 0.90p 0.90p 542
21/08/2015 0.90p 0.90p 0.90p 0.90p 0
20/08/2015 0.90p 0.90p 0.90p 0.90p 0
19/08/2015 0.90p 0.90p 0.90p 0.90p 0
18/08/2015 0.90p 0.90p 0.90p 0.90p 0
17/08/2015 0.90p 0.90p 0.89p 0.90p 41944
14/08/2015 0.90p 0.90p 0.90p 0.90p 0
13/08/2015 0.90p 0.90p 0.90p 0.90p 0
12/08/2015 0.90p 0.90p 0.90p 0.90p 0
11/08/2015 0.90p 0.90p 0.90p 0.90p 0
10/08/2015 0.90p 0.90p 0.89p 0.90p 5000
07/08/2015 0.89p 0.90p 0.89p 0.90p 0
06/08/2015 0.89p 0.89p 0.89p 0.89p 0
05/08/2015 0.89p 0.91p 0.89p 0.89p 11019
04/08/2015 0.89p 0.91p 0.89p 0.89p 350
03/08/2015 0.89p 0.89p 0.88p 0.89p 20000
31/07/2015 0.89p 0.89p 0.89p 0.89p 0
30/07/2015 0.88p 0.89p 0.88p 0.89p 0
29/07/2015 0.88p 0.88p 0.88p 0.88p 0
28/07/2015 0.88p 0.88p 0.88p 0.88p 0
27/07/2015 0.88p 0.88p 0.86p 0.88p 16628
24/07/2015 0.88p 0.88p 0.88p 0.88p 0
23/07/2015 0.88p 0.89p 0.88p 0.88p 560
22/07/2015 0.88p 0.88p 0.88p 0.88p 0
21/07/2015 0.88p 0.88p 0.88p 0.88p 0
20/07/2015 0.88p 0.88p 0.86p 0.88p 20500
17/07/2015 0.88p 0.89p 0.86p 0.88p 5020
16/07/2015 0.88p 0.88p 0.88p 0.88p 0
15/07/2015 0.88p 0.88p 0.86p 0.88p 1708
14/07/2015 0.88p 0.88p 0.88p 0.88p 0
13/07/2015 0.88p 0.88p 0.88p 0.88p 0
10/07/2015 0.88p 0.88p 0.86p 0.88p 50000
09/07/2015 0.88p 0.88p 0.88p 0.88p 0
08/07/2015 0.88p 0.88p 0.88p 0.88p 0
07/07/2015 0.88p 0.88p 0.88p 0.88p 0
06/07/2015 0.88p 0.88p 0.88p 0.88p 0
03/07/2015 0.88p 0.88p 0.88p 0.88p 0
02/07/2015 0.88p 0.88p 0.88p 0.88p 0
01/07/2015 0.88p 0.88p 0.88p 0.88p 0
30/06/2015 0.88p 0.88p 0.88p 0.88p 0
29/06/2015 0.88p 0.89p 0.88p 0.88p 67
26/06/2015 0.88p 0.88p 0.88p 0.88p 0
25/06/2015 0.88p 0.88p 0.86p 0.88p 29000
24/06/2015 0.88p 0.88p 0.88p 0.88p 0
23/06/2015 0.88p 0.88p 0.88p 0.88p 0
22/06/2015 0.88p 0.88p 0.88p 0.88p 0
19/06/2015 0.88p 0.88p 0.88p 0.88p 0
18/06/2015 0.88p 0.88p 0.88p 0.88p 0
17/06/2015 0.88p 0.88p 0.88p 0.88p 0
16/06/2015 0.88p 0.88p 0.88p 0.88p 0
15/06/2015 0.88p 0.88p 0.88p 0.88p 0
12/06/2015 0.88p 0.88p 0.88p 0.88p 0
11/06/2015 0.88p 0.88p 0.88p 0.88p 0
10/06/2015 0.88p 0.88p 0.88p 0.88p 0
09/06/2015 0.88p 0.88p 0.88p 0.88p 0
08/06/2015 0.88p 0.88p 0.88p 0.88p 0
05/06/2015 0.88p 0.88p 0.88p 0.88p 0
04/06/2015 0.88p 0.88p 0.88p 0.88p 0
03/06/2015 0.88p 0.88p 0.88p 0.88p 0
02/06/2015 0.88p 0.88p 0.88p 0.88p 0
01/06/2015 0.88p 0.88p 0.86p 0.88p 20500
29/05/2015 0.88p 0.88p 0.88p 0.88p 0
28/05/2015 0.88p 0.88p 0.88p 0.88p 0
27/05/2015 0.88p 0.88p 0.88p 0.88p 0
26/05/2015 0.88p 0.88p 0.88p 0.88p 0
22/05/2015 0.88p 0.88p 0.88p 0.88p 0
21/05/2015 0.88p 0.88p 0.88p 0.88p 0
20/05/2015 0.88p 0.88p 0.88p 0.88p 0
19/05/2015 0.88p 0.88p 0.88p 0.88p 0
18/05/2015 0.88p 0.88p 0.86p 0.88p 6654
15/05/2015 0.88p 0.89p 0.88p 0.88p 10425
14/05/2015 0.88p 0.88p 0.86p 0.88p 220
13/05/2015 0.88p 0.89p 0.88p 0.88p 3500
12/05/2015 0.88p 0.88p 0.88p 0.88p 0
11/05/2015 0.88p 0.88p 0.88p 0.88p 0
08/05/2015 0.88p 0.88p 0.88p 0.88p 0
07/05/2015 0.88p 0.88p 0.88p 0.88p 0
06/05/2015 0.88p 0.88p 0.88p 0.88p 0
05/05/2015 0.88p 0.88p 0.88p 0.88p 0
01/05/2015 0.88p 0.88p 0.88p 0.88p 0
30/04/2015 0.88p 0.88p 0.88p 0.88p 0
29/04/2015 0.88p 0.88p 0.88p 0.88p 0
28/04/2015 0.88p 0.88p 0.88p 0.88p 0
27/04/2015 0.88p 0.88p 0.86p 0.88p 30000
24/04/2015 0.88p 0.88p 0.88p 0.88p 0
23/04/2015 0.88p 0.88p 0.88p 0.88p 0
22/04/2015 0.88p 0.88p 0.88p 0.88p 0
21/04/2015 0.88p 0.89p 0.86p 0.88p 5287
20/04/2015 0.88p 0.88p 0.88p 0.88p 0
17/04/2015 0.88p 0.88p 0.88p 0.88p 0
16/04/2015 0.88p 0.88p 0.86p 0.88p 15032
15/04/2015 0.88p 0.88p 0.88p 0.88p 0
14/04/2015 0.88p 0.88p 0.86p 0.88p 5000
13/04/2015 0.88p 0.88p 0.88p 0.88p 0
10/04/2015 0.88p 0.88p 0.86p 0.88p 11911
09/04/2015 0.88p 0.88p 0.88p 0.88p 0
08/04/2015 0.88p 0.88p 0.86p 0.88p 5175
07/04/2015 0.88p 0.88p 0.86p 0.88p 7763
02/04/2015 0.88p 0.88p 0.88p 0.88p 0
01/04/2015 0.88p 0.88p 0.88p 0.88p 0
31/03/2015 0.88p 0.88p 0.88p 0.88p 0
30/03/2015 0.88p 0.88p 0.87p 0.88p 30572
27/03/2015 0.88p 0.88p 0.88p 0.88p 0
26/03/2015 0.88p 0.88p 0.88p 0.88p 0
25/03/2015 0.88p 0.88p 0.87p 0.88p 15375
24/03/2015 0.88p 0.88p 0.88p 0.88p 0
23/03/2015 0.88p 0.88p 0.88p 0.88p 0
20/03/2015 0.88p 0.88p 0.88p 0.88p 0
19/03/2015 0.88p 0.88p 0.88p 0.88p 0
18/03/2015 0.88p 0.88p 0.88p 0.88p 0
17/03/2015 0.88p 0.88p 0.88p 0.88p 0
16/03/2015 0.88p 0.89p 0.88p 0.88p 5591
13/03/2015 0.88p 0.88p 0.88p 0.88p 0
12/03/2015 0.88p 0.88p 0.88p 0.88p 0
11/03/2015 0.88p 0.88p 0.87p 0.88p 5000
10/03/2015 0.88p 0.88p 0.88p 0.88p 0
09/03/2015 0.88p 0.88p 0.87p 0.88p 15000
06/03/2015 0.88p 0.88p 0.88p 0.88p 0
05/03/2015 0.88p 0.89p 0.88p 0.88p 11
04/03/2015 0.88p 0.88p 0.88p 0.88p 0
03/03/2015 0.88p 0.88p 0.87p 0.88p 5150
02/03/2015 0.88p 0.89p 0.88p 0.88p 345
27/02/2015 0.88p 0.88p 0.88p 0.88p 0
26/02/2015 0.88p 0.89p 0.88p 0.88p 0
25/02/2015 0.89p 0.89p 0.87p 0.89p 7687
24/02/2015 0.89p 0.89p 0.87p 0.89p 7687
23/02/2015 0.89p 0.89p 0.87p 0.89p 5150
20/02/2015 0.89p 0.89p 0.87p 0.89p 11685
19/02/2015 0.89p 0.89p 0.87p 0.89p 3715
18/02/2015 0.89p 0.89p 0.89p 0.89p 0
17/02/2015 0.89p 0.89p 0.89p 0.89p 0
16/02/2015 0.89p 0.89p 0.89p 0.89p 0
13/02/2015 0.89p 0.89p 0.89p 0.89p 0
12/02/2015 0.89p 0.89p 0.89p 0.89p 0
11/02/2015 0.89p 0.89p 0.87p 0.89p 1637
10/02/2015 0.89p 0.89p 0.89p 0.89p 0
09/02/2015 0.89p 0.89p 0.89p 0.89p 0
06/02/2015 0.89p 0.89p 0.89p 0.89p 0
05/02/2015 0.89p 0.89p 0.89p 0.89p 0
04/02/2015 0.89p 0.89p 0.89p 0.89p 0
03/02/2015 0.89p 0.89p 0.89p 0.89p 0
02/02/2015 0.89p 0.89p 0.89p 0.89p 0
30/01/2015 0.89p 0.89p 0.89p 0.89p 0
29/01/2015 0.89p 0.89p 0.89p 0.89p 0
28/01/2015 0.89p 0.89p 0.89p 0.89p 0
27/01/2015 0.89p 0.89p 0.89p 0.89p 0
26/01/2015 0.89p 0.89p 0.89p 0.89p 0
23/01/2015 0.89p 0.89p 0.89p 0.89p 0
22/01/2015 0.89p 0.89p 0.87p 0.89p 75938
21/01/2015 0.89p 0.89p 0.89p 0.89p 0
20/01/2015 0.89p 0.91p 0.89p 0.89p 25313
19/01/2015 0.89p 0.89p 0.87p 0.89p 11474
16/01/2015 0.89p 0.89p 0.89p 0.89p 0
15/01/2015 0.89p 0.89p 0.89p 0.89p 0
14/01/2015 0.89p 0.89p 0.87p 0.89p 5150
13/01/2015 0.89p 0.89p 0.87p 0.89p 6042
12/01/2015 0.89p 0.89p 0.89p 0.89p 0
09/01/2015 0.89p 0.89p 0.89p 0.89p 0
08/01/2015 0.89p 0.89p 0.89p 0.89p 0
07/01/2015 0.89p 0.89p 0.89p 0.89p 0
06/01/2015 0.89p 0.89p 0.87p 0.89p 10000
05/01/2015 0.89p 0.89p 0.89p 0.89p 0
02/01/2015 0.89p 0.89p 0.89p 0.89p 0
31/12/2014 0.89p 0.89p 0.89p 0.89p 0
30/12/2014 0.89p 0.89p 0.89p 0.89p 0
29/12/2014 0.89p 0.89p 0.89p 0.89p 0
24/12/2014 0.89p 0.89p 0.89p 0.89p 0
23/12/2014 0.89p 0.89p 0.87p 0.89p 1000
22/12/2014 0.89p 0.89p 0.89p 0.89p 0
19/12/2014 0.89p 0.89p 0.89p 0.89p 0
18/12/2014 0.89p 0.89p 0.89p 0.89p 0
17/12/2014 0.89p 0.89p 0.86p 0.89p 25313

*Close Price adjusted for both dividends and splits