126.00p+0.00 (+0.00%)30 Aug 2024, 15:54
Albion Enterprise Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 126.00p | 124.00p | 124.00p | 126.00p | 8,962 |
Aug 29, 2024 | 126.00p | 124.00p | 124.00p | 126.00p | 2 |
Aug 28, 2024 | 126.00p | 124.00p | 124.00p | 126.00p | 10,620 |
Aug 22, 2024 | 126.00p | 124.00p | 124.00p | 126.00p | 1,120 |
Aug 21, 2024 | 126.00p | 124.00p | 124.00p | 126.00p | 2,250 |
Aug 19, 2024 | 126.00p | 124.00p | 124.00p | 126.00p | 15,787 |
Aug 12, 2024 | 120.00p | 117.00p | 117.00p | 120.00p | 1,960 |
Aug 9, 2024 | 120.00p | 122.00p | 122.00p | 120.00p | 1 |
Aug 5, 2024 | 120.00p | 118.35p | 118.00p | 120.00p | 17,360 |
Jul 25, 2024 | 123.50p | 121.00p | 121.00p | 123.50p | 2,115 |
Jul 24, 2024 | 123.50p | 125.00p | 122.00p | 123.50p | 15,107 |
Jul 23, 2024 | 123.50p | 123.60p | 123.10p | 123.50p | 565,772 |
Jul 18, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 2,157 |
Jul 12, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 2,215 |
Jul 10, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 3,336 |
Jul 9, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 6,069 |
Jul 5, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 25,062 |
Jul 4, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 13,354 |
Jul 3, 2024 | 123.50p | 122.00p | 122.00p | 123.50p | 6,722 |
Jul 2, 2024 | 119.50p | 122.00p | 122.00p | 123.50p | 36,768 |
Jun 28, 2024 | 119.50p | 117.00p | 117.00p | 119.50p | 1,116 |
Jun 25, 2024 | 119.50p | 117.00p | 117.00p | 119.50p | 3,361 |
Jun 17, 2024 | 119.50p | 117.00p | 117.00p | 119.50p | 1,680 |
Jun 13, 2024 | 119.50p | 117.00p | 117.00p | 119.50p | 8,403 |
Jun 5, 2024 | 119.50p | 117.00p | 117.00p | 119.50p | 2,113 |
Apr 24, 2024 | 119.50p | 115.00p | 115.00p | 119.50p | 7,781 |
Apr 10, 2024 | 119.50p | 118.00p | 118.00p | 119.50p | 10,000 |
Apr 9, 2024 | 119.50p | 121.00p | 121.00p | 119.50p | 9,338 |
Mar 26, 2024 | 119.50p | 119.30p | 119.30p | 119.50p | 230,226 |
Mar 21, 2024 | 119.50p | 118.00p | 118.00p | 119.50p | 1,006 |
Mar 20, 2024 | 119.50p | 118.00p | 118.00p | 119.50p | 8,986 |
Mar 19, 2024 | 119.50p | 118.00p | 118.00p | 119.50p | 6,875 |
Mar 18, 2024 | 119.50p | 118.00p | 118.00p | 119.50p | 4,975 |
Mar 13, 2024 | 119.50p | 118.00p | 118.00p | 119.50p | 7,188 |
Mar 11, 2024 | 114.50p | 113.00p | 113.00p | 114.50p | 100 |
Mar 8, 2024 | 114.50p | 113.00p | 113.00p | 114.50p | 22 |
Mar 7, 2024 | 114.50p | 113.00p | 113.00p | 114.50p | 2,169 |
Mar 6, 2024 | 114.50p | 113.00p | 113.00p | 114.50p | 10,107 |
Mar 4, 2024 | 114.50p | 116.00p | 116.00p | 114.50p | 638 |
Feb 29, 2024 | 114.50p | 113.00p | 113.00p | 114.50p | 3,857 |
Feb 26, 2024 | 114.50p | 113.00p | 113.00p | 114.50p | 5,133 |
Jan 25, 2024 | 116.50p | 115.90p | 115.90p | 116.50p | 100,619 |
Jan 24, 2024 | 116.50p | 115.90p | 115.90p | 116.50p | 5,175 |
Jan 17, 2024 | 116.50p | 115.00p | 115.00p | 116.50p | 1,577 |
Jan 15, 2024 | 116.50p | 115.00p | 115.00p | 116.50p | 5,970 |
Jan 9, 2024 | 116.50p | 115.00p | 115.00p | 116.50p | 14,252 |
Jan 8, 2024 | 116.50p | 115.00p | 115.00p | 116.50p | 1,497 |
Dec 19, 2023 | 116.50p | 115.90p | 115.90p | 116.50p | 309,746 |
Dec 18, 2023 | 116.50p | 118.00p | 115.00p | 116.50p | 6,916 |
Dec 13, 2023 | 116.50p | 115.00p | 115.00p | 116.50p | 1,310 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.