Market data

Select a section

Albion Venture Capital Trust

(AAVC)
Sector: Closed End Investments
41.60p
0.00p 0.00
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 41.60p 41.60p 40.60p 41.60p 2,000
18/09/2024 41.60p 41.60p 40.60p 41.60p 12,547
17/09/2024 41.60p 41.60p 41.60p 41.60p 0
16/09/2024 41.60p 41.60p 40.60p 41.60p 12,547
13/09/2024 41.60p 41.60p 40.60p 41.60p 24,269
12/09/2024 42.00p 42.00p 40.50p 42.00p 33,723
11/09/2024 42.00p 42.00p 42.00p 42.00p 0
10/09/2024 42.00p 42.00p 42.00p 42.00p 0
09/09/2024 42.00p 42.00p 41.00p 42.00p 9,350
06/09/2024 42.00p 42.00p 42.00p 42.00p 0
05/09/2024 42.00p 42.00p 42.00p 42.00p 0
04/09/2024 42.00p 42.00p 42.00p 42.00p 0
03/09/2024 42.00p 42.00p 42.00p 42.00p 0
02/09/2024 42.00p 42.00p 41.00p 42.00p 22,887
30/08/2024 42.00p 42.00p 40.00p 42.00p 114,380
29/08/2024 42.00p 42.00p 41.00p 42.00p 4
28/08/2024 42.00p 42.00p 41.00p 42.00p 4,119
27/08/2024 42.00p 42.00p 41.00p 42.00p 1
26/08/2024 42.00p 42.00p 41.00p 42.00p 1,672
23/08/2024 42.00p 42.00p 41.00p 42.00p 1,672
22/08/2024 42.00p 42.00p 41.00p 42.00p 1,672
21/08/2024 42.00p 42.00p 42.00p 42.00p 0
20/08/2024 42.00p 43.00p 42.00p 42.00p 1
19/08/2024 42.00p 42.00p 41.00p 42.00p 1,353
16/08/2024 42.00p 42.00p 40.00p 40.80p 11,141
15/08/2024 42.00p 42.00p 42.00p 42.00p 0
14/08/2024 42.00p 42.00p 42.00p 42.00p 0
13/08/2024 42.00p 42.00p 42.00p 42.00p 0
12/08/2024 42.00p 42.00p 42.00p 42.00p 0
09/08/2024 42.00p 42.00p 42.00p 42.00p 0
08/08/2024 42.00p 42.00p 42.00p 42.00p 0
07/08/2024 42.00p 42.00p 40.00p 42.00p 4,593
06/08/2024 42.00p 42.00p 41.00p 42.00p 1
05/08/2024 42.00p 42.00p 41.00p 42.00p 38,240
02/08/2024 42.00p 43.00p 42.00p 42.00p 727
01/08/2024 42.00p 43.00p 42.00p 42.00p 1,500
31/07/2024 42.00p 42.00p 40.00p 42.00p 4,599
30/07/2024 42.00p 42.00p 42.00p 42.00p 0
29/07/2024 42.00p 42.00p 42.00p 42.00p 0
26/07/2024 42.00p 42.00p 42.00p 42.00p 0
25/07/2024 42.00p 42.00p 42.00p 42.00p 0
24/07/2024 42.00p 42.00p 42.00p 42.00p 0
23/07/2024 42.00p 42.00p 41.20p 42.00p 1,367,809
22/07/2024 42.00p 42.00p 41.00p 42.00p 88,010
19/07/2024 42.00p 42.00p 41.00p 42.00p 2,000
18/07/2024 42.00p 42.00p 41.00p 42.00p 45,000
17/07/2024 42.00p 42.00p 41.00p 42.00p 13,280
16/07/2024 42.00p 42.00p 41.00p 42.00p 17,629
15/07/2024 42.00p 42.00p 41.00p 42.00p 38,961
12/07/2024 42.00p 42.00p 41.00p 42.00p 17,401
11/07/2024 42.00p 42.00p 42.00p 42.00p 0
10/07/2024 42.00p 42.00p 41.00p 42.00p 45,699
09/07/2024 42.00p 42.00p 41.00p 42.00p 8,714
08/07/2024 42.00p 42.00p 42.00p 42.00p 0
05/07/2024 42.00p 42.00p 41.00p 42.00p 56,008
04/07/2024 42.00p 43.20p 42.00p 42.00p 0
03/07/2024 43.20p 43.20p 43.20p 43.20p 0
02/07/2024 43.20p 43.20p 41.75p 43.20p 21,802
01/07/2024 43.20p 43.20p 43.20p 43.20p 0
28/06/2024 43.20p 43.20p 42.20p 43.20p 1,764
27/06/2024 43.20p 43.20p 43.20p 43.20p 0
26/06/2024 43.20p 43.20p 43.20p 43.20p 0
25/06/2024 43.20p 43.20p 42.20p 43.20p 7,018
24/06/2024 43.20p 43.20p 43.20p 43.20p 0
21/06/2024 43.20p 43.20p 43.20p 43.20p 0
20/06/2024 43.20p 43.20p 43.20p 43.20p 0
19/06/2024 43.20p 43.20p 43.20p 43.20p 0
18/06/2024 43.20p 43.20p 43.20p 43.20p 0
17/06/2024 43.20p 43.20p 43.20p 43.20p 0
14/06/2024 43.20p 43.20p 43.20p 43.20p 0
13/06/2024 43.20p 43.20p 43.20p 43.20p 0
12/06/2024 43.20p 43.20p 43.20p 43.20p 0
11/06/2024 43.20p 43.20p 43.20p 43.20p 0
10/06/2024 43.20p 43.20p 43.20p 43.20p 0
07/06/2024 43.20p 43.20p 43.20p 43.20p 0
06/06/2024 43.20p 43.20p 43.20p 43.20p 0
05/06/2024 43.20p 43.20p 43.20p 43.20p 0
04/06/2024 43.20p 43.20p 43.20p 43.20p 0
03/06/2024 43.20p 43.20p 43.20p 43.20p 0
31/05/2024 43.20p 43.20p 43.20p 43.20p 0
30/05/2024 43.20p 43.20p 43.20p 43.20p 0
29/05/2024 43.20p 43.20p 43.20p 43.20p 0
28/05/2024 43.20p 43.20p 43.20p 43.20p 0
27/05/2024 43.20p 43.20p 43.20p 43.20p 0
24/05/2024 43.20p 43.20p 43.20p 43.20p 0
23/05/2024 43.20p 43.20p 43.20p 43.20p 0
22/05/2024 43.20p 43.20p 43.20p 43.20p 0
21/05/2024 43.20p 43.20p 43.20p 43.20p 0
20/05/2024 43.20p 43.20p 43.20p 43.20p 0
17/05/2024 43.20p 43.20p 43.20p 43.20p 0
16/05/2024 43.20p 43.20p 43.20p 43.20p 0
15/05/2024 43.20p 44.20p 43.20p 43.20p 101
14/05/2024 43.20p 43.20p 43.20p 43.20p 0
13/05/2024 43.20p 43.20p 43.20p 43.20p 0
10/05/2024 43.20p 43.20p 43.20p 43.20p 0
09/05/2024 43.20p 43.20p 43.20p 43.20p 0
08/05/2024 43.20p 43.20p 43.20p 43.20p 0
07/05/2024 43.20p 43.20p 43.20p 43.20p 0
06/05/2024 43.20p 43.20p 43.20p 43.20p 0
03/05/2024 43.20p 43.20p 43.20p 43.20p 0
02/05/2024 43.20p 43.20p 43.20p 43.20p 0
01/05/2024 43.20p 43.20p 43.20p 43.20p 0
30/04/2024 43.20p 43.20p 43.20p 43.20p 0
29/04/2024 43.20p 43.20p 43.20p 43.20p 0
26/04/2024 43.20p 43.20p 43.20p 43.20p 0
25/04/2024 43.20p 43.20p 43.20p 43.20p 0
24/04/2024 43.20p 43.20p 43.20p 43.20p 0
23/04/2024 43.20p 43.20p 42.20p 43.20p 1,760
22/04/2024 43.20p 43.20p 43.20p 43.20p 0
19/04/2024 43.20p 43.20p 43.20p 43.20p 0
18/04/2024 43.20p 43.20p 43.20p 43.20p 0
17/04/2024 43.20p 43.20p 43.20p 43.20p 0
16/04/2024 43.20p 43.20p 43.20p 43.20p 0
15/04/2024 43.20p 43.20p 42.20p 43.20p 6,273
12/04/2024 43.20p 43.20p 43.20p 43.20p 0
11/04/2024 43.20p 43.20p 43.20p 43.20p 0
10/04/2024 43.20p 43.20p 42.20p 43.20p 1,756
09/04/2024 43.20p 44.20p 43.20p 43.20p 8,694
08/04/2024 43.20p 43.20p 43.20p 43.20p 0
05/04/2024 43.20p 43.20p 43.20p 43.20p 0
04/04/2024 43.20p 43.20p 43.20p 43.20p 0
03/04/2024 43.20p 43.20p 43.20p 43.20p 0
02/04/2024 43.20p 43.20p 43.20p 43.20p 0
01/04/2024 43.20p 43.20p 43.20p 43.20p 0
29/03/2024 43.20p 43.20p 43.20p 43.20p 0
28/03/2024 43.20p 43.20p 43.20p 43.20p 0
27/03/2024 43.20p 43.20p 43.20p 43.20p 0
26/03/2024 43.20p 43.20p 42.70p 43.20p 390,106
25/03/2024 43.20p 43.20p 43.20p 43.20p 0
22/03/2024 43.20p 43.20p 43.20p 43.20p 0
21/03/2024 43.20p 43.20p 42.20p 43.20p 4,183
20/03/2024 43.20p 43.20p 43.20p 43.20p 0
19/03/2024 43.20p 43.20p 43.20p 43.20p 0

Market data

Select a section