Albion Development Vct Plc (AADV)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.5 | 86.5 | 86.5 | 5308 | 86.5 | DE |
| 4 | 1.5 | 1.76470588235 | 85 | 86.5 | 85 | 79258 | 86.5 | DE |
| 12 | 1.5 | 1.76470588235 | 85 | 86.5 | 85 | 88750 | 85.40187313 | DE |
| 26 | 2 | 2.36686390533 | 84.5 | 88.5 | 84.5 | 40713 | 85.62873036 | DE |
| 52 | -2 | -2.25988700565 | 88.5 | 88.5 | 84.5 | 38799 | 85.37868633 | DE |
| 156 | 3 | 3.59281437126 | 83.5 | 92.5 | 82 | 24997 | 87.07179149 | DE |
| 260 | 6.5 | 8.125 | 80 | 92.5 | 71.5 | 18546 | 84.24782589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1722011400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1721925000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 2906 |
| 1721838600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1721752200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1721665800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 7709 |
| 1721406600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 16508 |
| 1721320200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1721233800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1721147400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1721061000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720801800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720715400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720629000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720542600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720456200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720197000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 424776 |
| 1720110600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720024200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 9205 |
| 1719937800 | 86.5 | 1.5 | 1.76 | 85 | 86.5 | 85 | 14444 |
| 1719851400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1719592200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 4895 |
| 1719505800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1719419400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 5000 |
| 1719333000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 12301 |
| 1719246600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718987400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 27293 |
| 1718901000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 2 |
| 1718814600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718728200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 3214 |
| 1718641800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 139 |
| 1718382600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718296200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718209800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 3964 |
| 1718123400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718037000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717777800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 4477 |
| 1717691400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717605000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 2 |
| 1717518600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 1076 |
| 1717432200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717173000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 3903 |
| 1717086600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717000200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1716913800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1716568200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1716481800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1716395400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1716309000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1716222600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715963400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715877000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715790600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 2 |
| 1715704200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715617800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715358600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715272200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715185800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715099400 | 85 | -1.5 | -1.73 | 85 | 85 | 85 | 1233177 |
| 1714753800 | 86.5 | 1.5 | 1.76 | 85 | 86.5 | 85 | 30 |
| 1714667400 | 85 | -2 | -2.30 | 85 | 85 | 85 | 4118 |
| 1714581000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1714494600 | 87 | -1.5 | -1.69 | 87 | 87 | 87 | 3748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
