Albion Technology & General VCT (AATG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Technology & General VCT

Date Open High Low Close* Volume
26/10/2018 72.00p 72.00p 72.00p 72.00p 0
25/10/2018 72.00p 72.00p 72.00p 72.00p 25526
24/10/2018 72.00p 72.00p 72.00p 72.00p 0
23/10/2018 72.00p 72.00p 72.00p 72.00p 17268
22/10/2018 72.00p 72.00p 72.00p 72.00p 11960
19/10/2018 72.00p 72.00p 72.00p 72.00p 10014
18/10/2018 72.00p 72.00p 71.00p 72.00p 3838
17/10/2018 72.00p 72.00p 71.00p 72.00p 8069
16/10/2018 72.00p 72.00p 72.00p 72.00p 0
15/10/2018 72.00p 72.00p 72.00p 72.00p 0
12/10/2018 72.00p 72.00p 71.00p 72.00p 5178
11/10/2018 72.00p 72.00p 72.00p 72.00p 0
10/10/2018 72.00p 72.00p 71.00p 72.00p 2443
09/10/2018 72.00p 72.00p 71.00p 72.00p 7155
08/10/2018 72.00p 72.00p 72.00p 72.00p 0
05/10/2018 72.00p 72.00p 72.00p 72.00p 0
04/10/2018 72.00p 72.00p 71.00p 72.00p 8000
03/10/2018 72.00p 72.00p 72.00p 72.00p 0
02/10/2018 72.00p 72.00p 71.00p 72.00p 7813
01/10/2018 72.00p 72.00p 72.00p 72.00p 31116
28/09/2018 72.00p 72.00p 72.00p 72.00p 0
27/09/2018 72.00p 72.00p 71.00p 72.00p 5859
26/09/2018 72.00p 72.00p 71.00p 72.00p 7813
25/09/2018 70.00p 72.00p 70.00p 70.00p 0
24/09/2018 70.00p 70.00p 69.00p 70.00p 5253
21/09/2018 69.00p 70.00p 69.00p 70.00p 0
20/09/2018 69.00p 69.00p 69.00p 69.00p 0
19/09/2018 69.00p 69.00p 69.00p 69.00p 0
18/09/2018 69.00p 69.00p 69.00p 69.00p 0
17/09/2018 69.00p 69.00p 69.00p 69.00p 0
14/09/2018 69.00p 69.00p 69.00p 69.00p 0
13/09/2018 69.00p 69.00p 69.00p 69.00p 0
12/09/2018 69.00p 69.00p 69.00p 69.00p 15626
11/09/2018 69.00p 70.00p 68.00p 69.00p 2820
10/09/2018 68.75p 69.25p 68.75p 69.00p 0
07/09/2018 68.75p 68.75p 68.75p 68.75p 0
06/09/2018 68.75p 68.75p 68.75p 68.75p 0
05/09/2018 68.75p 68.75p 67.00p 68.75p 2132
04/09/2018 68.75p 68.75p 67.00p 68.75p 3986
03/09/2018 68.75p 68.75p 67.00p 68.75p 5624
31/08/2018 68.75p 68.75p 67.00p 68.75p 7195
30/08/2018 68.75p 68.75p 68.75p 68.75p 0
29/08/2018 68.75p 68.75p 68.75p 68.75p 0
28/08/2018 68.75p 68.75p 67.00p 68.75p 7969
24/08/2018 68.75p 68.75p 67.00p 68.75p 5900
23/08/2018 68.75p 68.75p 68.75p 68.75p 25000
22/08/2018 68.75p 68.75p 68.75p 68.75p 0
21/08/2018 68.75p 68.75p 67.00p 68.75p 1562
20/08/2018 68.75p 68.75p 68.75p 68.75p 0
17/08/2018 68.75p 68.75p 68.75p 68.75p 4100
16/08/2018 68.75p 68.75p 68.75p 68.75p 7973
15/08/2018 68.75p 68.75p 67.00p 68.75p 3371
14/08/2018 68.75p 68.75p 68.75p 68.75p 11895
13/08/2018 68.75p 68.75p 68.75p 68.75p 17017
10/08/2018 68.75p 68.75p 68.75p 68.75p 0
09/08/2018 68.75p 68.75p 68.75p 68.75p 0
08/08/2018 68.75p 68.75p 67.00p 68.75p 1593
07/08/2018 68.75p 68.75p 68.75p 68.75p 3750
06/08/2018 68.75p 68.75p 68.75p 68.75p 0
03/08/2018 68.75p 68.75p 68.75p 68.75p 0
02/08/2018 68.75p 68.75p 68.75p 68.75p 0
01/08/2018 68.75p 68.75p 68.75p 68.75p 10000
31/07/2018 68.75p 68.75p 68.75p 68.75p 0
30/07/2018 68.75p 68.75p 67.00p 68.75p 776
27/07/2018 68.75p 68.75p 68.75p 68.75p 0
26/07/2018 68.75p 68.75p 68.75p 68.75p 0
25/07/2018 69.00p 69.00p 67.00p 68.75p 3789
24/07/2018 69.00p 69.00p 69.00p 69.00p 25184
23/07/2018 69.00p 69.00p 69.00p 69.00p 0
20/07/2018 69.00p 69.00p 69.00p 69.00p 0
19/07/2018 69.00p 69.00p 69.00p 69.00p 0
18/07/2018 69.00p 69.00p 69.00p 69.00p 0
17/07/2018 69.00p 69.00p 67.50p 69.00p 4195
16/07/2018 69.50p 69.50p 69.00p 69.00p 0
13/07/2018 69.50p 69.50p 69.50p 69.50p 0
12/07/2018 69.50p 69.50p 69.50p 69.50p 0
11/07/2018 69.50p 69.50p 69.50p 69.50p 0
10/07/2018 70.50p 70.50p 69.00p 69.50p 1000
09/07/2018 70.50p 70.50p 70.50p 70.50p 0
06/07/2018 70.50p 70.50p 70.50p 70.50p 0
05/07/2018 70.50p 70.50p 70.50p 70.50p 0
04/07/2018 70.50p 70.50p 70.50p 70.50p 13779
03/07/2018 70.50p 71.89p 69.00p 70.50p 3323
02/07/2018 70.50p 70.50p 70.50p 70.50p 0
29/06/2018 70.50p 70.50p 70.50p 70.50p 19196
28/06/2018 70.50p 70.50p 70.50p 70.50p 43911
27/06/2018 70.50p 70.50p 69.00p 70.50p 2978
26/06/2018 70.50p 70.50p 70.50p 70.50p 0
25/06/2018 70.50p 70.50p 69.00p 70.50p 3986
22/06/2018 70.50p 70.50p 70.50p 70.50p 0
21/06/2018 70.50p 70.50p 70.50p 70.50p 0
20/06/2018 70.50p 70.50p 70.50p 70.50p 0
19/06/2018 70.50p 70.50p 70.50p 70.50p 0
18/06/2018 70.50p 70.50p 69.00p 70.50p 3541
15/06/2018 70.50p 70.50p 70.50p 70.50p 0
14/06/2018 70.50p 70.50p 70.50p 70.50p 25231
13/06/2018 71.00p 71.00p 70.50p 70.50p 0
12/06/2018 71.00p 71.00p 71.00p 71.00p 0
11/06/2018 71.00p 71.00p 71.00p 71.00p 15626
08/06/2018 71.00p 71.00p 71.00p 71.00p 0
07/06/2018 71.00p 71.00p 71.00p 71.00p 0
06/06/2018 71.00p 71.00p 71.00p 71.00p 22596
05/06/2018 71.00p 71.00p 71.00p 71.00p 49328
04/06/2018 71.00p 71.00p 71.00p 71.00p 0
01/06/2018 71.00p 71.00p 71.00p 71.00p 0
31/05/2018 71.00p 71.00p 69.00p 71.00p 4618
30/05/2018 71.00p 71.00p 69.00p 71.00p 7574
29/05/2018 71.00p 71.00p 71.00p 71.00p 0
25/05/2018 71.00p 71.00p 71.00p 71.00p 3000
24/05/2018 71.00p 71.00p 71.00p 71.00p 0
23/05/2018 71.00p 71.00p 71.00p 71.00p 0
22/05/2018 71.00p 71.00p 69.00p 71.00p 7813
21/05/2018 71.00p 71.00p 69.00p 71.00p 1195
18/05/2018 71.00p 71.00p 71.00p 71.00p 0
17/05/2018 71.00p 71.00p 69.00p 71.00p 2198
16/05/2018 71.00p 71.00p 71.00p 71.00p 0
15/05/2018 71.00p 71.00p 71.00p 71.00p 0
14/05/2018 71.00p 71.00p 71.00p 71.00p 10000
11/05/2018 71.00p 72.89p 69.00p 71.00p 14201
10/05/2018 71.00p 71.00p 71.00p 71.00p 0
09/05/2018 71.00p 71.00p 71.00p 71.00p 0
08/05/2018 71.00p 71.00p 71.00p 71.00p 10191
04/05/2018 71.00p 71.00p 70.25p 71.00p 31252
03/05/2018 68.25p 70.25p 68.00p 70.25p 3985
02/05/2018 68.25p 68.25p 68.25p 68.25p 0
01/05/2018 68.25p 68.25p 68.25p 68.25p 0
30/04/2018 68.25p 68.25p 68.25p 68.25p 21309
27/04/2018 68.25p 68.25p 68.25p 68.25p 15946
26/04/2018 68.25p 68.25p 66.00p 68.25p 9772
25/04/2018 67.25p 67.25p 67.25p 67.25p 14000
24/04/2018 67.25p 67.25p 67.25p 67.25p 6059
23/04/2018 67.25p 67.25p 67.25p 67.25p 0
20/04/2018 67.25p 67.25p 67.25p 67.25p 0
19/04/2018 67.25p 67.25p 65.00p 67.25p 19917
18/04/2018 67.25p 67.25p 67.25p 67.25p 27321
17/04/2018 67.25p 67.25p 67.25p 67.25p 31654
16/04/2018 67.25p 67.25p 67.25p 67.25p 0
13/04/2018 67.25p 67.25p 65.00p 67.25p 3109
12/04/2018 67.25p 67.25p 67.25p 67.25p 0
11/04/2018 67.25p 67.25p 67.25p 67.25p 0
10/04/2018 67.25p 67.25p 65.00p 67.25p 225
09/04/2018 67.25p 67.25p 67.25p 67.25p 4600
06/04/2018 67.25p 67.25p 67.25p 67.25p 0
05/04/2018 67.25p 67.25p 67.25p 67.25p 0
04/04/2018 67.25p 67.25p 67.25p 67.25p 0
03/04/2018 67.25p 67.25p 65.00p 67.25p 7068
29/03/2018 67.25p 67.25p 67.25p 67.25p 0
28/03/2018 67.25p 67.25p 67.25p 67.25p 0
27/03/2018 67.25p 67.25p 65.00p 67.25p 5089
26/03/2018 67.25p 67.25p 67.25p 67.25p 3986
23/03/2018 67.25p 67.25p 67.25p 67.25p 2349
22/03/2018 67.25p 67.25p 65.00p 67.25p 1819
21/03/2018 67.25p 67.25p 67.25p 67.25p 45827
20/03/2018 67.25p 67.25p 67.25p 67.25p 0
19/03/2018 67.25p 67.25p 67.25p 67.25p 11295
16/03/2018 67.25p 67.25p 67.25p 67.25p 10999
15/03/2018 67.25p 67.25p 67.25p 67.25p 0
14/03/2018 67.25p 67.25p 67.25p 67.25p 3986
13/03/2018 67.25p 67.25p 67.25p 67.25p 9522
12/03/2018 67.25p 67.25p 65.00p 67.25p 1945
09/03/2018 67.25p 67.25p 67.25p 67.25p 24840
08/03/2018 67.25p 67.25p 67.25p 67.25p 0
07/03/2018 67.25p 67.25p 67.25p 67.25p 12500
06/03/2018 67.25p 67.25p 67.25p 67.25p 0
05/03/2018 67.25p 67.25p 67.25p 67.25p 0
02/03/2018 67.25p 67.25p 67.25p 67.25p 3889
01/03/2018 67.25p 67.25p 67.25p 67.25p 0
28/02/2018 67.25p 67.25p 67.25p 67.25p 1583
27/02/2018 67.25p 67.25p 67.25p 67.25p 12626
26/02/2018 67.25p 67.25p 67.25p 67.25p 11685
23/02/2018 67.25p 67.25p 67.25p 67.25p 0
22/02/2018 67.25p 67.25p 65.00p 67.25p 2379
21/02/2018 67.25p 67.25p 67.25p 67.25p 0
20/02/2018 67.25p 67.25p 67.25p 67.25p 20000
19/02/2018 67.25p 67.25p 67.25p 67.25p 0
16/02/2018 67.25p 67.25p 67.25p 67.25p 0
15/02/2018 67.25p 67.25p 67.25p 67.25p 0
14/02/2018 67.25p 67.25p 67.25p 67.25p 12500
13/02/2018 67.25p 67.25p 67.25p 67.25p 0
12/02/2018 67.25p 67.25p 65.00p 67.25p 4000
09/02/2018 67.25p 69.39p 65.00p 67.25p 1500
08/02/2018 67.25p 67.25p 67.25p 67.25p 13489
07/02/2018 67.25p 67.25p 67.25p 67.25p 0
06/02/2018 67.25p 67.25p 67.25p 67.25p 0
05/02/2018 67.25p 67.25p 67.25p 67.25p 0
02/02/2018 67.25p 67.25p 65.00p 67.25p 781
01/02/2018 67.25p 67.25p 65.00p 67.25p 2343
31/01/2018 67.25p 67.25p 67.25p 67.25p 7000
30/01/2018 67.25p 67.25p 67.25p 67.25p 0
29/01/2018 67.25p 67.25p 67.25p 67.25p 0
26/01/2018 67.25p 67.25p 67.25p 67.25p 31800
25/01/2018 67.25p 67.25p 67.25p 67.25p 0
24/01/2018 67.25p 67.25p 67.25p 67.25p 0
23/01/2018 67.25p 67.25p 67.25p 67.25p 0
22/01/2018 67.25p 67.25p 67.25p 67.25p 0
19/01/2018 67.25p 67.25p 67.25p 67.25p 11720
18/01/2018 67.25p 67.25p 65.00p 67.25p 347
17/01/2018 67.25p 67.25p 67.25p 67.25p 0
16/01/2018 67.25p 69.39p 67.25p 67.25p 285
15/01/2018 67.25p 67.25p 67.25p 67.25p 7969

*Close Price adjusted for both dividends and splits