Shares Magazine
85.00p+1.50 (+1.76%)28 Nov 2024, 09:00
Albion Development Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 27, 2024 | 86.00p | 83.50p | 83.50p | 85.00p | 5,834 |
| Nov 6, 2024 | 86.00p | 84.50p | 84.50p | 86.00p | 831 |
| Oct 30, 2024 | 86.00p | 87.50p | 87.50p | 86.00p | 2 |
| Oct 29, 2024 | 86.00p | 87.50p | 87.50p | 86.00p | 790 |
| Oct 22, 2024 | 86.00p | 87.50p | 87.50p | 86.00p | 1 |
| Oct 8, 2024 | 86.00p | 85.48p | 85.48p | 86.00p | 327,539 |
| Oct 7, 2024 | 86.00p | 87.50p | 87.50p | 86.00p | 1,700 |
| Oct 2, 2024 | 89.00p | 90.50p | 87.50p | 90.50p | 941 |
| Oct 1, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 306 |
| Sep 30, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 8,534 |
| Sep 27, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 12,416 |
| Sep 26, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 1,321 |
| Sep 25, 2024 | 89.00p | 90.50p | 90.50p | 89.00p | 5 |
| Sep 24, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 2,109 |
| Sep 20, 2024 | 89.00p | 90.50p | 87.50p | 89.00p | 9,999 |
| Sep 17, 2024 | 89.00p | 90.50p | 87.50p | 89.00p | 5,888 |
| Sep 16, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 11,507 |
| Sep 13, 2024 | 89.00p | 87.50p | 87.50p | 89.00p | 11,000 |
| Sep 12, 2024 | 89.00p | 90.50p | 87.50p | 90.50p | 9,652 |
| Sep 11, 2024 | 91.00p | 92.50p | 89.50p | 91.00p | 51,587 |
| Sep 4, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 8,984 |
| Sep 3, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 1,692 |
| Sep 2, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 4,884 |
| Aug 30, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 11,980 |
| Aug 29, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 2 |
| Aug 28, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 3,778 |
| Aug 22, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 1,534 |
| Aug 20, 2024 | 91.00p | 92.50p | 92.50p | 91.00p | 5 |
| Aug 19, 2024 | 91.00p | 89.50p | 89.50p | 91.00p | 20,136 |
| Aug 13, 2024 | 86.50p | 88.00p | 84.50p | 86.50p | 4,291 |
| Aug 5, 2024 | 86.50p | 85.25p | 85.00p | 86.50p | 23,752 |
| Jul 31, 2024 | 86.50p | 84.50p | 84.50p | 86.50p | 4,000 |
| Jul 25, 2024 | 86.50p | 84.50p | 84.50p | 86.50p | 2,906 |
| Jul 22, 2024 | 86.50p | 84.50p | 84.50p | 86.50p | 7,709 |
| Jul 19, 2024 | 86.50p | 85.40p | 85.00p | 86.50p | 16,508 |
| Jul 5, 2024 | 86.50p | 86.72p | 86.22p | 86.50p | 420,110 |
| Jul 3, 2024 | 86.50p | 85.00p | 85.00p | 86.50p | 9,205 |
| Jul 2, 2024 | 85.00p | 85.00p | 83.50p | 86.50p | 14,444 |
| Jun 28, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 21,763 |
| Jun 26, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 5,000 |
| Jun 25, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 12,301 |
| Jun 21, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 27,293 |
| Jun 20, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 2 |
| Jun 18, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 3,214 |
| Jun 17, 2024 | 85.00p | 86.50p | 86.50p | 85.00p | 139 |
| Jun 12, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 3,964 |
| Jun 7, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 4,477 |
| Jun 5, 2024 | 85.00p | 83.50p | 83.50p | 85.00p | 2 |
| Jun 4, 2024 | 85.00p | 86.50p | 86.50p | 85.00p | 1,076 |
| May 31, 2024 | 85.00p | 86.25p | 83.50p | 85.00p | 3,903 |
Most Read
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 |
|---|---|---|
| Renewi PLC | 813.00 | 46.75 |
| Direct Line Insurance Group PLC | 224.40 | 41.40 |
| Dr. Martens PLC | 65.27 | 12.93 |
| Ti Fluid Systems PLC | 189.20 | 5.70 |
| Raspberry Pi Holdings PLC | 353.20 | 5.43 |
| Auction Technology Group PLC | 528.00 | 4.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 103.40 | -13.98 |
| Energean PLC | 998.00 | -8.86 |
| Foresight Group Holdings Limited | 425.50 | -5.44 |
| Vistry Group PLC | 652.00 | -3.41 |
| Aviva PLC | 475.35 | -2.85 |
| Land Securities Group PLC | 606.00 | -2.57 |