1. Share Prices

  2. Albion Venture Capital Trust PLC (AAVC)

41.60p+0.00 (+0.00%)19 Sep 2024, 11:20
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
Sep 18, 202441.60p40.60p40.60p41.60p12,547
Sep 16, 202441.60p40.60p40.60p41.60p12,547
Sep 13, 202441.60p40.60p40.60p41.60p24,269
Sep 12, 202442.00p40.60p40.50p41.60p33,723
Sep 9, 202442.00p41.00p41.00p42.00p9,350
Sep 2, 202442.00p41.00p41.00p42.00p22,887
Aug 30, 202442.00p41.00p40.00p42.00p114,380
Aug 29, 202442.00p41.00p41.00p42.00p4
Aug 28, 202442.00p41.00p41.00p42.00p4,119
Aug 27, 202442.00p41.00p41.00p42.00p1
Aug 22, 202442.00p41.00p41.00p42.00p1,672
Aug 20, 202442.00p43.00p43.00p42.00p1
Aug 19, 202442.00p41.00p41.00p42.00p1,353
Aug 16, 202442.00p40.80p40.00p40.80p11,141
Aug 7, 202442.00p41.00p40.00p42.00p4,593
Aug 6, 202442.00p41.00p41.00p42.00p1
Aug 5, 202442.00p41.15p41.00p42.00p38,240
Aug 2, 202442.00p43.00p43.00p42.00p727
Aug 1, 202442.00p43.00p43.00p42.00p1,500
Jul 31, 202442.00p40.00p40.00p42.00p4,599
Jul 23, 202442.00p41.62p41.20p42.00p1,367,809
Jul 22, 202442.00p41.00p41.00p42.00p88,010
Jul 19, 202442.00p41.00p41.00p42.00p2,000
Jul 18, 202442.00p41.00p41.00p42.00p45,000
Jul 17, 202442.00p41.00p41.00p42.00p13,280
Jul 16, 202442.00p41.00p41.00p42.00p17,629
Jul 15, 202442.00p41.00p41.00p42.00p38,961
Jul 12, 202442.00p41.00p41.00p42.00p17,401
Jul 10, 202442.00p41.00p41.00p42.00p45,699
Jul 9, 202442.00p41.00p41.00p42.00p8,714
Jul 5, 202442.00p41.00p41.00p42.00p56,008
Jul 2, 202443.20p41.75p41.75p43.20p21,802
Jun 28, 202443.20p42.20p42.20p43.20p1,764
Jun 25, 202443.20p42.20p42.20p43.20p7,018
May 15, 202443.20p44.20p44.20p43.20p101
Apr 23, 202443.20p42.20p42.20p43.20p1,760
Apr 15, 202443.20p42.20p42.20p43.20p6,273
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
12
Showing 1 to 50 of 65

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC511.507.78
Trustpilot Group PLC234.507.32
Babcock International Group PLC498.207.09
Coats Group PLC104.206.44
International Workplace Group PLC179.505.90
Rolls-Royce Holdings PLC525.005.85

Fallers

CompanyPrice% Chg
Close Brothers Group PLC498.00-5.59
Ig Group Holdings PLC918.00-3.06
Drax Group PLC621.50-3.04
Sse PLC1,942.00-2.73
National Grid PLC1,023.00-2.62
Vodafone Group PLC76.16-2.46