1. Share Prices

  2. Albion Venture Capital Trust PLC (AAVC)

43.20p+0.00 (+0.00%)23 Apr 2024, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Albion Venture Capital Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202443.20p42.20p42.20p43.20p1,760
Apr 15, 202443.20p42.20p42.20p43.20p6,273
Apr 10, 202443.20p42.20p42.20p43.20p1,756
Apr 9, 202443.20p44.20p44.20p43.20p8,694
Mar 26, 202443.20p42.70p42.70p43.20p390,106
Mar 21, 202443.20p42.20p42.20p43.20p4,183
Mar 18, 202443.20p42.20p42.20p43.20p34,782
Mar 15, 202443.20p42.20p42.20p43.20p4,221
Mar 14, 202443.20p42.20p42.20p43.20p8,612
Mar 11, 202443.20p42.20p42.20p43.20p18,264
Mar 7, 202443.20p42.20p42.20p43.20p3,213
Mar 6, 202443.20p42.20p42.20p43.20p6,906
Mar 5, 202443.20p42.20p42.20p43.20p4,189
Mar 4, 202443.20p42.20p42.20p43.20p18,198
Mar 1, 202443.20p42.20p42.20p43.20p15,056
Feb 8, 202444.00p44.08p44.00p44.00p72,000
Feb 7, 202444.00p45.00p45.00p44.00p318
Feb 2, 202444.00p45.00p45.00p44.00p665
Jan 31, 202444.00p44.90p43.00p44.00p5,856
Jan 25, 202444.00p43.53p43.53p44.00p193,675
Jan 19, 202444.00p43.00p43.00p44.00p13,300
Jan 17, 202444.00p43.00p43.00p44.00p3,341
Jan 15, 202444.00p43.00p43.00p44.00p8,264
Jan 12, 202444.00p43.00p43.00p44.00p553
Jan 9, 202444.00p43.00p43.00p44.00p23,142
Jan 8, 202444.00p43.00p43.00p44.00p3,540
Jan 5, 202444.00p43.00p43.00p44.00p59,402
Dec 19, 202345.00p44.65p44.65p45.00p458,175
Nov 29, 202346.40p45.00p45.00p46.40p2,314
Nov 21, 202346.80p45.00p45.00p46.40p7,920
Sep 26, 202346.80p47.60p46.23p46.80p442,530
Sep 13, 202346.80p45.80p45.80p46.80p2,779
Sep 11, 202346.80p45.80p45.80p46.80p10,000
Sep 8, 202346.80p45.80p45.80p46.80p44,663
Aug 31, 202347.20p46.20p46.20p47.20p1
Aug 14, 202347.20p46.20p46.20p47.20p406
Aug 2, 202347.20p48.20p48.20p47.20p744
Aug 1, 202347.20p48.20p48.20p47.20p194
Jul 31, 202347.20p48.20p48.20p47.20p779
Jul 27, 202347.20p46.20p46.20p47.20p2,880
Jul 24, 202347.20p48.20p48.20p47.20p204
Jul 11, 202347.20p46.66p46.66p47.20p509,885
Jul 4, 202347.60p46.60p46.60p47.60p6,887
Jun 22, 202347.60p48.60p48.60p47.60p202
Jun 15, 202347.60p46.60p46.60p47.60p1,000
Jun 7, 202347.60p46.60p46.60p47.60p1,100
May 30, 202347.60p48.60p46.60p47.60p25,453
May 24, 202347.60p45.00p45.00p47.60p3,960
May 22, 202347.60p48.40p48.40p47.60p2
May 19, 202347.60p45.00p45.00p47.60p25,000
12
Showing 1 to 50 of 53

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Rhi Magnesita N.V.3,735.005.06
Dcc PLC5,745.004.55

Fallers

CompanyPrice% Chg
Redde Northgate PLC294.50-23.61
Wizz Air Holdings PLC2,118.00-5.45
Easyjet PLC516.20-4.69
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.60-3.42