LSE - Delayed Quote GBp

Albion Enterprise VCT PLC (AAEV.L)

119.50 0.00 (0.00%)
At close: April 24 at 10:24 AM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 24, 2024 119.50 115.00 115.00 119.50 119.50 7,781
Apr 23, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 22, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 19, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 18, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 17, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 16, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 15, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 12, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 11, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 10, 2024 119.50 118.00 118.00 119.50 119.50 10,000
Apr 9, 2024 119.50 121.00 121.00 119.50 119.50 9,338
Apr 8, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 5, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 4, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 3, 2024 119.50 119.50 119.50 119.50 119.50 -
Apr 2, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 28, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 27, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 26, 2024 119.50 119.30 119.30 119.50 119.50 230,226
Mar 25, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 22, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 21, 2024 119.50 118.00 118.00 119.50 119.50 1,006
Mar 20, 2024 119.50 118.00 118.00 119.50 119.50 8,986
Mar 19, 2024 119.50 118.00 118.00 119.50 119.50 6,875
Mar 18, 2024 119.50 118.00 118.00 119.50 119.50 4,975
Mar 15, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 14, 2024 119.50 119.50 119.50 119.50 119.50 -
Mar 13, 2024 119.50 118.00 118.00 119.50 119.50 7,188
Mar 12, 2024 114.50 114.50 114.50 114.50 114.50 -
Mar 11, 2024 114.50 113.00 113.00 114.50 114.50 100
Mar 8, 2024 114.50 113.00 113.00 114.50 114.50 22
Mar 7, 2024 114.50 113.00 113.00 114.50 114.50 2,169
Mar 6, 2024 114.50 113.00 113.00 114.50 114.50 10,107
Mar 5, 2024 114.50 114.50 114.50 114.50 114.50 -
Mar 4, 2024 114.50 116.00 116.00 114.50 114.50 638
Mar 1, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 29, 2024 114.50 113.00 113.00 114.50 114.50 3,857
Feb 28, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 27, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 26, 2024 114.50 113.00 113.00 114.50 114.50 5,133
Feb 23, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 22, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 21, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 20, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 19, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 16, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 15, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 14, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 13, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 12, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 9, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 8, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 7, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 6, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 5, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 2, 2024 113.50 113.50 113.50 113.50 113.50 -
Feb 1, 2024 0.03 Dividend
Feb 1, 2024 113.50 113.50 113.50 113.50 113.50 -
Jan 31, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 30, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 29, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 26, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 25, 2024 116.50 115.90 115.90 116.50 116.47 100,619
Jan 24, 2024 116.50 115.90 115.90 116.50 116.47 5,175
Jan 23, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 22, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 19, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 18, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 17, 2024 116.50 115.00 115.00 116.50 116.47 1,577
Jan 16, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 15, 2024 116.50 115.00 115.00 116.50 116.47 5,970
Jan 12, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 11, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 10, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 9, 2024 116.50 115.00 115.00 116.50 116.47 14,252
Jan 8, 2024 116.50 115.00 115.00 116.50 116.47 1,497
Jan 5, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 4, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 3, 2024 116.50 116.50 116.50 116.50 116.47 -
Jan 2, 2024 116.50 116.50 116.50 116.50 116.47 -
Dec 29, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 28, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 27, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 22, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 21, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 20, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 19, 2023 116.50 115.90 115.90 116.50 116.47 309,746
Dec 18, 2023 116.50 118.00 115.00 116.50 116.47 6,916
Dec 15, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 14, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 13, 2023 116.50 115.00 115.00 116.50 116.47 1,310
Dec 12, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 11, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 8, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 7, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 6, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 5, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 4, 2023 116.50 116.50 116.50 116.50 116.47 -
Dec 1, 2023 116.50 116.50 116.50 116.50 116.47 -
Nov 30, 2023 116.50 116.50 116.50 116.50 116.47 -
Nov 29, 2023 116.50 114.50 114.50 116.50 116.47 1,706
Nov 28, 2023 116.50 117.75 117.75 116.50 116.47 2,000
Nov 27, 2023 116.50 116.50 116.50 116.50 116.47 -
Nov 24, 2023 116.50 116.50 116.50 116.50 116.47 -
Nov 23, 2023 116.50 116.50 116.50 116.50 116.47 -
Nov 22, 2023 116.50 116.50 116.50 116.50 116.47 -
Nov 21, 2023 117.50 114.50 114.50 116.50 116.47 10,050
Nov 20, 2023 118.50 115.00 115.00 117.50 117.47 5,000
Nov 17, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 16, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 15, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 14, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 13, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 10, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 9, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 8, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 7, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 6, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 3, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 2, 2023 118.50 118.50 118.50 118.50 118.47 -
Nov 1, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 31, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 30, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 27, 2023 118.50 120.00 120.00 118.50 118.47 102
Oct 26, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 25, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 24, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 23, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 20, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 19, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 18, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 17, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 16, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 13, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 12, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 11, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 10, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 9, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 6, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 5, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 4, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 3, 2023 118.50 118.50 118.50 118.50 118.47 -
Oct 2, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 29, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 28, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 27, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 26, 2023 118.50 117.50 117.50 118.50 118.47 232,008
Sep 25, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 22, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 21, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 20, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 19, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 18, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 15, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 14, 2023 118.50 120.00 120.00 118.50 118.47 2,100
Sep 13, 2023 118.50 117.00 117.00 118.50 118.47 14,103
Sep 12, 2023 118.50 117.00 117.00 118.50 118.47 2,017
Sep 11, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 8, 2023 118.50 117.00 117.00 118.50 118.47 8,280
Sep 7, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 6, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 5, 2023 118.50 118.50 118.50 118.50 118.47 -
Sep 4, 2023 118.50 120.00 120.00 118.50 118.47 632
Sep 1, 2023 118.50 118.50 118.50 118.50 118.47 -
Aug 31, 2023 118.50 118.50 118.50 118.50 118.47 -
Aug 30, 2023 119.50 117.00 117.00 118.50 118.47 62
Aug 29, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 25, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 24, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 23, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 22, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 21, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 18, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 17, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 16, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 15, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 14, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 11, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 10, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 9, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 8, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 7, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 4, 2023 119.50 118.00 118.00 119.50 119.47 1,538
Aug 3, 2023 3.22 Dividend
Aug 3, 2023 119.50 119.50 119.50 119.50 119.47 -
Aug 2, 2023 122.50 122.50 122.50 122.50 119.25 -
Aug 1, 2023 122.50 124.00 124.00 122.50 119.25 807
Jul 31, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 28, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 27, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 26, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 25, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 24, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 21, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 20, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 19, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 18, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 17, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 14, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 13, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 12, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 11, 2023 122.50 121.67 121.67 122.50 119.25 281,973
Jul 10, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 7, 2023 122.50 122.50 122.50 122.50 119.25 -
Jul 6, 2023 120.50 120.50 120.50 120.50 117.30 -
Jul 5, 2023 120.50 120.50 120.50 120.50 117.30 -
Jul 4, 2023 120.50 119.00 119.00 120.50 117.30 5,010
Jul 3, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 30, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 29, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 28, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 27, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 26, 2023 120.50 119.00 119.00 120.50 117.30 1,984
Jun 23, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 22, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 21, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 20, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 19, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 16, 2023 120.50 119.00 119.00 120.50 117.30 4,161
Jun 15, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 14, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 13, 2023 120.50 119.00 119.00 120.50 117.30 4,277
Jun 12, 2023 120.50 122.00 122.00 120.50 117.30 8,155
Jun 9, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 8, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 7, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 6, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 5, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 2, 2023 120.50 120.50 120.50 120.50 117.30 -
Jun 1, 2023 120.50 120.50 120.50 120.50 117.30 -
May 31, 2023 120.50 121.50 121.50 120.50 117.30 624
May 30, 2023 120.50 120.50 120.50 120.50 117.30 -
May 26, 2023 120.50 120.50 120.50 120.50 117.30 -
May 25, 2023 120.50 120.50 120.50 120.50 117.30 -
May 24, 2023 120.50 120.50 120.50 120.50 117.30 -
May 23, 2023 120.50 120.50 120.50 120.50 117.30 -
May 22, 2023 120.50 120.50 120.50 120.50 117.30 -
May 19, 2023 120.50 120.50 120.50 120.50 117.30 -
May 18, 2023 120.50 120.50 120.50 120.50 117.30 -
May 17, 2023 120.50 120.50 120.50 120.50 117.30 -
May 16, 2023 120.50 120.50 120.50 120.50 117.30 -
May 15, 2023 120.50 120.50 120.50 120.50 117.30 -
May 12, 2023 120.50 120.50 120.50 120.50 117.30 -
May 11, 2023 120.50 120.50 120.50 120.50 117.30 -
May 10, 2023 120.50 120.50 120.50 120.50 117.30 -
May 9, 2023 120.50 121.50 121.50 120.50 117.30 245
May 5, 2023 120.50 120.50 120.50 120.50 117.30 -
May 4, 2023 120.50 120.50 120.50 120.50 117.30 -
May 3, 2023 120.50 120.50 120.50 120.50 117.30 -
May 2, 2023 120.50 120.50 120.50 120.50 117.30 -
Apr 28, 2023 120.50 120.50 120.50 120.50 117.30 -
Apr 27, 2023 120.50 120.50 120.50 120.50 117.30 -
Apr 26, 2023 120.50 120.50 120.50 120.50 117.30 -

Related Tickers

NTN.L Northern 3 VCT PLC
84.50
0.00%
 
AAVC.L Albion Venture Capital Trust PLC
43.20
0.00%
 
HHV.L Hargreave Hale AIM VCT plc
40.80
0.00%
 
PEMB.L Pembroke VCT plc
98.00
0.00%
 
UAV.L Unicorn AIM VCT plc
91.50
0.00%
 
BMD.L Baronsmead Second Venture Trust plc
55.50
0.00%
 
AATG.L Albion Technology & General VCT PLC
69.00
0.00%
 
APEO.L abrdn Private Equity Opportunities Trust plc
578.00
+3.77%
 
BBH.L Bellevue Healthcare Trust plc
141.60
+0.85%
 
MRCH.L The Merchants Trust Plc
555.00
+0.54%