Albion Venture Capital Trust Plc (AAVC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42 | 42 | 42 | 29923 | 42 | DE |
| 4 | -1.2 | -2.77777777778 | 43.2 | 43.2 | 42 | 23888 | 42.17070457 | DE |
| 12 | -1.2 | -2.77777777778 | 43.2 | 43.2 | 42 | 21510 | 42.17118788 | DE |
| 26 | -2 | -4.54545454545 | 44 | 44 | 42 | 34190 | 43.20916728 | DE |
| 52 | -5.2 | -11.0169491525 | 47.2 | 47.2 | 42 | 45535 | 44.55326518 | DE |
| 156 | -11.5 | -21.4953271028 | 53.5 | 56 | 42 | 32236 | 48.46539325 | DE |
| 260 | -30.75 | -42.2680412371 | 72.75 | 73.75 | 42 | 23982 | 55.44947192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 17629 |
| 1721061000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 38961 |
| 1720801800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 17401 |
| 1720715400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1720629000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 45699 |
| 1720542600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 8714 |
| 1720456200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1720197000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 56008 |
| 1720110600 | 42 | -1.2 | -2.78 | 42 | 42 | 42 | 0 |
| 1720024200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1719937800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 21802 |
| 1719851400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1719592200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 1764 |
| 1719505800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1719419400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1719333000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 7018 |
| 1719246600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718987400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718901000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718814600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718728200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718641800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718382600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718296200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718209800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718123400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718037000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717777800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717691400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717605000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717518600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717432200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717173000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717086600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1717000200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1716913800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1716568200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1716481800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1716395400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1716309000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1716222600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715963400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715877000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715790600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 101 |
| 1715704200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715617800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715358600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715272200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715185800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1715099400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714753800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714667400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714581000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714494600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714408200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714149000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1714062600 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1713976200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1713889800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 1760 |
| 1713803400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1713544200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1713457800 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1713371400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
