Shares Magazine
41.60p+0.00 (+0.00%)19 Sep 2024, 11:20
Albion Venture Capital Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 41.60p | 40.60p | 40.60p | 41.60p | 2,000 |
| Sep 18, 2024 | 41.60p | 40.60p | 40.60p | 41.60p | 12,547 |
| Sep 16, 2024 | 41.60p | 40.60p | 40.60p | 41.60p | 12,547 |
| Sep 13, 2024 | 41.60p | 40.60p | 40.60p | 41.60p | 24,269 |
| Sep 12, 2024 | 42.00p | 40.60p | 40.50p | 41.60p | 33,723 |
| Sep 9, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 9,350 |
| Sep 2, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 22,887 |
| Aug 30, 2024 | 42.00p | 41.00p | 40.00p | 42.00p | 114,380 |
| Aug 29, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 4 |
| Aug 28, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 4,119 |
| Aug 27, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 1 |
| Aug 22, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 1,672 |
| Aug 20, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 1 |
| Aug 19, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 1,353 |
| Aug 16, 2024 | 42.00p | 40.80p | 40.00p | 40.80p | 11,141 |
| Aug 7, 2024 | 42.00p | 41.00p | 40.00p | 42.00p | 4,593 |
| Aug 6, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 1 |
| Aug 5, 2024 | 42.00p | 41.15p | 41.00p | 42.00p | 38,240 |
| Aug 2, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 727 |
| Aug 1, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 1,500 |
| Jul 31, 2024 | 42.00p | 40.00p | 40.00p | 42.00p | 4,599 |
| Jul 23, 2024 | 42.00p | 41.62p | 41.20p | 42.00p | 1,367,809 |
| Jul 22, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 88,010 |
| Jul 19, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 2,000 |
| Jul 18, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 45,000 |
| Jul 17, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 13,280 |
| Jul 16, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 17,629 |
| Jul 15, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 38,961 |
| Jul 12, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 17,401 |
| Jul 10, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 45,699 |
| Jul 9, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 8,714 |
| Jul 5, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 56,008 |
| Jul 2, 2024 | 43.20p | 41.75p | 41.75p | 43.20p | 21,802 |
| Jun 28, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 1,764 |
| Jun 25, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 7,018 |
| May 15, 2024 | 43.20p | 44.20p | 44.20p | 43.20p | 101 |
| Apr 23, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 1,760 |
| Apr 15, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 6,273 |
| Apr 9, 2024 | 43.20p | 44.20p | 44.20p | 43.20p | 8,694 |
| Mar 26, 2024 | 43.20p | 42.70p | 42.70p | 43.20p | 390,106 |
| Mar 21, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 4,183 |
| Mar 18, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 34,782 |
| Mar 15, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 4,221 |
| Mar 14, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 8,612 |
| Mar 11, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 18,264 |
| Mar 7, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 3,213 |
| Mar 6, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 6,906 |
| Mar 5, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 4,189 |
| Mar 4, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 18,198 |
| Mar 1, 2024 | 43.20p | 42.20p | 42.20p | 43.20p | 15,056 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 84.70 | 8.04 |
| Baltic Classifieds Group PLC | 295.00 | 4.06 |
| Integrafin Holdings PLC | 372.50 | 3.62 |
| Auction Technology Group PLC | 417.00 | 3.35 |
| Endeavour Mining PLC | 1,865.00 | 2.47 |
| Centamin PLC | 156.90 | 2.15 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 404.20 | -6.22 |
| Hays PLC | 90.90 | -3.09 |
| Great Portland Estates PLC | 360.50 | -2.96 |
| Bridgepoint Group PLC | 329.80 | -2.89 |
| W.A.G Payment Solutions PLC | 81.80 | -2.62 |
| B&M European Value Retail S.A. | 410.10 | -2.57 |