Select a section

SEARCH

Albion Venture Capital Trust

(AAVC)

Sector: Closed End Investments

41.60p

0.00p 0.00

Last updated: 09:00:15

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	41.60p	41.60p	41.60p	41.60p	0
21/11/2024	41.60p	41.60p	41.60p	41.60p	0
20/11/2024	41.60p	41.60p	40.60p	41.60p	0
19/11/2024	41.60p	42.60p	41.60p	41.60p	64
18/11/2024	41.60p	41.60p	41.60p	41.60p	0
15/11/2024	41.60p	41.60p	40.60p	41.60p	0
14/11/2024	41.60p	41.60p	41.60p	41.60p	0
13/11/2024	41.60p	41.60p	41.60p	41.60p	0
12/11/2024	41.60p	41.60p	41.60p	41.60p	0
11/11/2024	41.60p	41.60p	41.60p	41.60p	0
08/11/2024	41.60p	41.60p	40.60p	41.60p	0
07/11/2024	41.60p	41.60p	41.60p	41.60p	0
06/11/2024	41.60p	41.60p	41.60p	41.60p	0
05/11/2024	41.60p	41.60p	41.60p	41.60p	0
04/11/2024	41.60p	41.60p	41.60p	41.60p	0
01/11/2024	41.60p	41.60p	41.60p	41.60p	0
31/10/2024	41.60p	41.60p	41.60p	41.60p	0
30/10/2024	41.60p	41.60p	41.60p	41.60p	0
29/10/2024	41.60p	41.60p	41.60p	41.60p	0
28/10/2024	41.60p	41.60p	41.60p	41.60p	0
25/10/2024	41.60p	42.60p	41.60p	41.60p	0
24/10/2024	41.60p	42.60p	41.60p	41.60p	0
23/10/2024	41.60p	41.60p	41.60p	41.60p	0
22/10/2024	41.60p	41.60p	41.60p	41.60p	0
21/10/2024	41.60p	41.60p	41.60p	41.60p	0
18/10/2024	41.60p	41.60p	41.60p	41.60p	0
17/10/2024	41.60p	41.60p	41.60p	41.60p	0
16/10/2024	41.60p	41.60p	41.60p	41.60p	0
15/10/2024	41.60p	41.60p	41.60p	41.60p	0
14/10/2024	41.60p	41.60p	41.60p	41.60p	0
11/10/2024	41.60p	42.60p	40.60p	41.60p	0
10/10/2024	41.60p	41.60p	41.60p	41.60p	0
09/10/2024	41.60p	41.60p	41.60p	41.60p	0
08/10/2024	41.60p	41.60p	41.60p	41.60p	0
07/10/2024	41.60p	41.60p	41.60p	41.60p	0
04/10/2024	41.60p	41.60p	41.60p	41.60p	0
03/10/2024	41.60p	41.60p	41.60p	41.60p	0
02/10/2024	41.60p	41.60p	41.60p	41.60p	0
01/10/2024	41.60p	41.60p	41.60p	41.60p	0
30/09/2024	41.60p	41.60p	41.60p	41.60p	0
27/09/2024	41.60p	41.60p	41.60p	41.60p	0
26/09/2024	41.60p	41.60p	38.75p	41.60p	41,666
25/09/2024	41.60p	41.60p	41.60p	41.60p	0
24/09/2024	41.60p	41.60p	41.18p	41.60p	527,228
23/09/2024	41.60p	41.60p	41.60p	41.60p	0
20/09/2024	41.60p	41.60p	41.60p	41.60p	0
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