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
04/03/2014 0.90p 0.90p 0.88p 0.90p 0
03/03/2014 0.90p 0.90p 0.88p 0.90p 0
28/02/2014 0.90p 0.90p 0.88p 0.90p 0
27/02/2014 0.90p 0.90p 0.88p 0.90p 0
26/02/2014 0.90p 0.90p 0.88p 0.90p 0
25/02/2014 0.90p 0.90p 0.88p 0.90p 30900
24/02/2014 0.90p 0.90p 0.88p 0.90p 52125
21/02/2014 0.90p 0.90p 0.88p 0.90p 0
20/02/2014 0.90p 0.90p 0.88p 0.90p 0
19/02/2014 0.90p 0.90p 0.88p 0.90p 0
18/02/2014 0.90p 0.90p 0.88p 0.90p 20000
17/02/2014 0.90p 0.90p 0.88p 0.90p 0
14/02/2014 0.90p 0.90p 0.88p 0.90p 25650
13/02/2014 0.90p 0.90p 0.88p 0.90p 0
12/02/2014 0.90p 0.90p 0.88p 0.90p 0
11/02/2014 0.90p 0.90p 0.88p 0.90p 15000
10/02/2014 0.90p 0.92p 0.90p 0.90p 0
07/02/2014 0.90p 0.92p 0.90p 0.90p 294000
06/02/2014 0.90p 0.92p 0.90p 0.90p 0
05/02/2014 0.90p 0.92p 0.90p 0.90p 0
04/02/2014 0.90p 0.92p 0.90p 0.90p 811
03/02/2014 0.90p 0.90p 0.88p 0.90p 20000
31/01/2014 0.90p 0.90p 0.86p 0.90p 0
30/01/2014 0.88p 0.89p 0.86p 0.89p 0
29/01/2014 0.88p 0.88p 0.86p 0.88p 0
28/01/2014 0.88p 0.88p 0.86p 0.88p 0
27/01/2014 0.88p 0.88p 0.86p 0.88p 0
24/01/2014 0.88p 0.88p 0.86p 0.88p 0
23/01/2014 0.88p 0.88p 0.86p 0.88p 20700
22/01/2014 0.88p 0.88p 0.86p 0.88p 0
21/01/2014 0.88p 0.88p 0.86p 0.88p 10300
20/01/2014 0.88p 0.88p 0.86p 0.88p 0
17/01/2014 0.88p 0.88p 0.86p 0.88p 0
16/01/2014 0.88p 0.88p 0.86p 0.88p 0
15/01/2014 0.88p 0.88p 0.86p 0.88p 0
14/01/2014 0.88p 0.88p 0.86p 0.88p 20000
13/01/2014 0.88p 0.88p 0.86p 0.88p 0
10/01/2014 0.88p 0.88p 0.86p 0.88p 0
09/01/2014 0.88p 0.88p 0.86p 0.88p 0
08/01/2014 0.88p 0.88p 0.86p 0.88p 0
07/01/2014 0.88p 0.88p 0.86p 0.88p 5000
06/01/2014 0.88p 0.88p 0.86p 0.88p 0
03/01/2014 0.88p 0.88p 0.86p 0.88p 0
02/01/2014 0.88p 0.88p 0.86p 0.88p 0
31/12/2013 0.88p 0.88p 0.86p 0.88p 0
30/12/2013 0.88p 0.88p 0.86p 0.88p 0
27/12/2013 0.88p 0.88p 0.86p 0.88p 0
24/12/2013 0.88p 0.88p 0.86p 0.88p 0
23/12/2013 0.88p 0.88p 0.86p 0.88p 0
20/12/2013 0.88p 0.88p 0.86p 0.88p 0
19/12/2013 0.88p 0.88p 0.86p 0.88p 0
18/12/2013 0.88p 0.88p 0.86p 0.88p 0
17/12/2013 0.88p 0.88p 0.86p 0.88p 0
16/12/2013 0.88p 0.88p 0.86p 0.88p 0
13/12/2013 0.88p 0.88p 0.86p 0.88p 0
12/12/2013 0.88p 0.88p 0.86p 0.88p 8000
11/12/2013 0.88p 0.88p 0.86p 0.88p 0
10/12/2013 0.88p 0.88p 0.86p 0.88p 5000
09/12/2013 0.88p 0.88p 0.86p 0.88p 0
06/12/2013 0.88p 0.88p 0.86p 0.88p 10175
05/12/2013 0.88p 0.88p 0.86p 0.88p 8280
04/12/2013 0.88p 0.88p 0.86p 0.88p 9083
03/12/2013 0.88p 0.88p 0.86p 0.88p 0
02/12/2013 0.88p 0.88p 0.86p 0.88p 25875
29/11/2013 0.88p 0.88p 0.86p 0.88p 0
28/11/2013 0.88p 0.88p 0.86p 0.88p 0
27/11/2013 0.88p 0.88p 0.86p 0.88p 0
26/11/2013 0.88p 0.88p 0.86p 0.88p 0
25/11/2013 0.88p 0.88p 0.86p 0.88p 0
22/11/2013 0.88p 0.88p 0.86p 0.88p 0
21/11/2013 0.88p 0.88p 0.86p 0.88p 0
20/11/2013 0.88p 0.88p 0.86p 0.88p 0
19/11/2013 0.88p 0.88p 0.86p 0.88p 0
18/11/2013 0.88p 0.88p 0.86p 0.88p 0
15/11/2013 0.88p 0.88p 0.86p 0.88p 0
14/11/2013 0.88p 0.88p 0.86p 0.88p 0
13/11/2013 0.88p 0.88p 0.86p 0.88p 0
12/11/2013 0.88p 0.88p 0.86p 0.88p 0
11/11/2013 0.88p 0.88p 0.86p 0.88p 10300
08/11/2013 0.88p 0.88p 0.86p 0.88p 0
07/11/2013 0.88p 0.88p 0.86p 0.88p 0
06/11/2013 0.88p 0.88p 0.86p 0.88p 0
05/11/2013 0.88p 0.88p 0.86p 0.88p 15000
04/11/2013 0.88p 0.88p 0.86p 0.88p 0
01/11/2013 0.88p 0.88p 0.86p 0.88p 0
31/10/2013 0.88p 0.88p 0.86p 0.88p 0
30/10/2013 0.88p 0.88p 0.86p 0.88p 10000
29/10/2013 0.88p 0.88p 0.85p 0.88p 0
28/10/2013 0.88p 0.88p 0.85p 0.88p 0
25/10/2013 0.88p 0.88p 0.85p 0.88p 0
24/10/2013 0.88p 0.88p 0.85p 0.88p 0
23/10/2013 0.88p 0.88p 0.85p 0.88p 0
22/10/2013 0.88p 0.88p 0.85p 0.88p 0
21/10/2013 0.88p 0.88p 0.85p 0.88p 0
18/10/2013 0.88p 0.88p 0.85p 0.88p 0
17/10/2013 0.88p 0.88p 0.85p 0.88p 0
16/10/2013 0.88p 0.88p 0.85p 0.88p 0
15/10/2013 0.88p 0.88p 0.85p 0.88p 0
14/10/2013 0.88p 0.88p 0.85p 0.88p 0
11/10/2013 0.88p 0.88p 0.85p 0.88p 0
10/10/2013 0.88p 0.88p 0.85p 0.88p 0
09/10/2013 0.88p 0.88p 0.85p 0.88p 0
08/10/2013 0.88p 0.88p 0.85p 0.88p 0
07/10/2013 0.88p 0.88p 0.85p 0.88p 0
04/10/2013 0.88p 0.88p 0.85p 0.88p 0
03/10/2013 0.88p 0.88p 0.85p 0.88p 20000
02/10/2013 0.88p 0.88p 0.86p 0.88p 10325
01/10/2013 0.88p 0.88p 0.86p 0.88p 0
30/09/2013 0.88p 0.88p 0.86p 0.88p 0
27/09/2013 0.88p 0.88p 0.86p 0.88p 0
26/09/2013 0.88p 0.88p 0.86p 0.88p 0
25/09/2013 0.88p 0.88p 0.86p 0.88p 0
24/09/2013 0.88p 0.88p 0.86p 0.88p 67063
23/09/2013 0.88p 0.88p 0.86p 0.88p 5150
20/09/2013 0.88p 0.88p 0.86p 0.88p 0
19/09/2013 0.88p 0.88p 0.86p 0.88p 0
18/09/2013 0.88p 0.88p 0.86p 0.88p 0
17/09/2013 0.88p 0.88p 0.86p 0.88p 0
16/09/2013 0.88p 0.88p 0.86p 0.88p 0
13/09/2013 0.88p 0.88p 0.86p 0.88p 0
12/09/2013 0.88p 0.88p 0.86p 0.88p 0
11/09/2013 0.88p 0.88p 0.86p 0.88p 5175
10/09/2013 0.88p 0.88p 0.86p 0.88p 10500
09/09/2013 0.88p 0.88p 0.86p 0.88p 0
06/09/2013 0.88p 0.88p 0.86p 0.88p 20000
05/09/2013 0.88p 0.88p 0.86p 0.88p 0
04/09/2013 0.88p 0.88p 0.86p 0.88p 0
03/09/2013 0.88p 0.88p 0.86p 0.88p 0
02/09/2013 0.88p 0.88p 0.86p 0.88p 0
30/08/2013 0.88p 0.88p 0.86p 0.88p 0
29/08/2013 0.88p 0.88p 0.86p 0.88p 0
28/08/2013 0.88p 0.88p 0.86p 0.88p 0
27/08/2013 0.88p 0.88p 0.86p 0.88p 0
23/08/2013 0.88p 0.88p 0.86p 0.88p 0
22/08/2013 0.88p 0.88p 0.86p 0.88p 0
21/08/2013 0.88p 0.88p 0.86p 0.88p 5175
20/08/2013 0.88p 0.88p 0.86p 0.88p 5000
19/08/2013 0.88p 0.88p 0.86p 0.88p 26000
16/08/2013 0.88p 0.88p 0.85p 0.88p 0
15/08/2013 0.88p 0.88p 0.85p 0.88p 0
14/08/2013 0.88p 0.88p 0.85p 0.88p 0
13/08/2013 0.88p 0.88p 0.85p 0.88p 50500
12/08/2013 0.88p 0.88p 0.86p 0.88p 12000
09/08/2013 0.88p 0.88p 0.86p 0.88p 0
08/08/2013 0.88p 0.88p 0.86p 0.88p 0
07/08/2013 0.88p 0.88p 0.86p 0.88p 15525
06/08/2013 0.88p 0.88p 0.86p 0.88p 10000
05/08/2013 0.88p 0.88p 0.86p 0.88p 0
02/08/2013 0.88p 0.88p 0.86p 0.88p 0
01/08/2013 0.88p 0.88p 0.86p 0.88p 0
31/07/2013 0.88p 0.88p 0.86p 0.88p 0
30/07/2013 0.88p 0.88p 0.86p 0.88p 0
29/07/2013 0.88p 0.88p 0.86p 0.88p 20000
26/07/2013 0.88p 0.88p 0.86p 0.88p 50000
25/07/2013 0.88p 0.88p 0.86p 0.88p 0
24/07/2013 0.88p 0.88p 0.86p 0.88p 0
23/07/2013 0.88p 0.88p 0.86p 0.88p 20300
22/07/2013 0.88p 0.90p 0.88p 0.88p 0
19/07/2013 0.88p 0.90p 0.88p 0.88p 0
18/07/2013 0.88p 0.90p 0.88p 0.88p 0
17/07/2013 0.88p 0.90p 0.88p 0.88p 0
16/07/2013 0.88p 0.90p 0.88p 0.88p 0
15/07/2013 0.88p 0.90p 0.88p 0.88p 30000
12/07/2013 0.88p 0.90p 0.88p 0.88p 3000
11/07/2013 0.88p 0.88p 0.86p 0.88p 7500
10/07/2013 0.88p 0.88p 0.82p 0.88p 0
09/07/2013 0.88p 0.88p 0.82p 0.88p 0
08/07/2013 0.88p 0.88p 0.82p 0.88p 0
05/07/2013 0.88p 0.88p 0.82p 0.88p 0
04/07/2013 0.88p 0.88p 0.82p 0.88p 7175
03/07/2013 0.88p 0.88p 0.82p 0.88p 0
02/07/2013 0.88p 0.88p 0.82p 0.88p 0
01/07/2013 0.88p 0.88p 0.82p 0.88p 32210
28/06/2013 0.82p 0.82p 0.80p 0.82p 25875
27/06/2013 0.82p 0.82p 0.79p 0.82p 0
26/06/2013 0.82p 0.82p 0.79p 0.82p 25000
25/06/2013 0.82p 0.84p 0.82p 0.82p 0
24/06/2013 0.82p 0.84p 0.82p 0.82p 0
21/06/2013 0.82p 0.84p 0.82p 0.82p 500
20/06/2013 0.82p 0.82p 0.79p 0.82p 15375
19/06/2013 0.82p 0.82p 0.79p 0.82p 0
18/06/2013 0.82p 0.82p 0.79p 0.82p 0
17/06/2013 0.82p 0.82p 0.79p 0.82p 0
14/06/2013 0.82p 0.82p 0.79p 0.82p 0
13/06/2013 0.82p 0.82p 0.79p 0.82p 0
12/06/2013 0.82p 0.82p 0.79p 0.82p 0
11/06/2013 0.82p 0.82p 0.79p 0.82p 0
10/06/2013 0.82p 0.82p 0.79p 0.82p 23154
07/06/2013 0.82p 0.82p 0.79p 0.82p 10300
06/06/2013 0.82p 0.82p 0.79p 0.82p 0
05/06/2013 0.82p 0.82p 0.79p 0.82p 51451
04/06/2013 0.82p 0.82p 0.79p 0.82p 50750
03/06/2013 0.82p 0.82p 0.79p 0.82p 51450
31/05/2013 0.82p 0.82p 0.79p 0.82p 51250
30/05/2013 0.82p 0.82p 0.79p 0.82p 0
29/05/2013 0.82p 0.82p 0.79p 0.82p 11166
28/05/2013 0.82p 0.82p 0.79p 0.82p 0
24/05/2013 0.82p 0.82p 0.79p 0.82p 14693
23/05/2013 0.82p 0.82p 0.79p 0.82p 0
22/05/2013 0.82p 0.82p 0.79p 0.82p 5367

*Close Price adjusted for both dividends and splits