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
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
12/01/2018 67.25p 67.25p 67.25p 67.25p 0
11/01/2018 67.75p 69.39p 67.25p 67.25p 1421
10/01/2018 67.75p 67.75p 67.75p 67.75p 0
09/01/2018 67.75p 67.75p 67.75p 67.75p 4567
08/01/2018 67.75p 67.75p 65.50p 67.75p 3984
05/01/2018 67.75p 67.75p 67.75p 67.75p 0
04/01/2018 67.75p 67.75p 67.75p 67.75p 0
03/01/2018 67.75p 69.89p 65.50p 67.75p 7918
02/01/2018 67.75p 67.75p 67.75p 67.75p 17813
29/12/2017 67.75p 67.75p 65.50p 67.75p 8000
28/12/2017 67.75p 67.75p 67.75p 67.75p 0
27/12/2017 67.75p 67.75p 67.75p 67.75p 0
22/12/2017 67.75p 67.75p 67.75p 67.75p 0
21/12/2017 67.75p 67.75p 67.75p 67.75p 0
20/12/2017 67.75p 67.75p 67.75p 67.75p 0
19/12/2017 67.75p 67.75p 67.75p 67.75p 21163
18/12/2017 67.75p 67.75p 67.75p 67.75p 0
15/12/2017 67.75p 67.75p 67.75p 67.75p 0
14/12/2017 67.75p 67.75p 67.75p 67.75p 0
13/12/2017 67.75p 67.75p 67.75p 67.75p 0
12/12/2017 67.75p 67.75p 65.50p 67.75p 113
11/12/2017 67.75p 67.75p 67.75p 67.75p 0
08/12/2017 67.75p 67.75p 67.75p 67.75p 0
07/12/2017 67.75p 67.75p 65.50p 67.75p 8000
06/12/2017 67.75p 67.75p 67.75p 67.75p 0
05/12/2017 67.75p 67.75p 67.75p 67.75p 0
04/12/2017 67.75p 67.75p 65.50p 67.75p 7813
01/12/2017 67.75p 67.75p 67.75p 67.75p 500
30/11/2017 67.75p 67.75p 67.75p 67.75p 23439
29/11/2017 67.75p 67.75p 65.50p 67.75p 7132
28/11/2017 67.75p 67.75p 67.75p 67.75p 0
27/11/2017 67.75p 69.89p 67.75p 67.75p 1500
24/11/2017 67.75p 69.89p 67.75p 67.75p 6826
23/11/2017 67.75p 67.75p 67.75p 67.75p 24920
22/11/2017 67.75p 67.75p 67.75p 67.75p 0
21/11/2017 67.75p 67.75p 67.75p 67.75p 64000
20/11/2017 67.75p 67.75p 67.75p 67.75p 0
17/11/2017 67.75p 67.75p 65.50p 67.75p 4245
16/11/2017 67.75p 67.75p 65.50p 67.75p 11180
15/11/2017 67.75p 67.75p 67.75p 67.75p 0
14/11/2017 67.75p 67.75p 65.50p 67.75p 3889
13/11/2017 67.75p 67.75p 67.75p 67.75p 0
10/11/2017 67.75p 67.75p 67.75p 67.75p 0
09/11/2017 67.75p 67.75p 67.75p 67.75p 0
08/11/2017 67.75p 67.75p 65.50p 67.75p 7813
07/11/2017 67.75p 67.75p 65.50p 67.75p 7388
06/11/2017 67.75p 67.75p 65.50p 67.75p 7813
03/11/2017 67.75p 67.75p 65.50p 67.75p 23371
02/11/2017 67.75p 67.75p 65.50p 67.75p 15626
01/11/2017 67.75p 67.75p 67.75p 67.75p 0
31/10/2017 67.75p 67.75p 67.75p 67.75p 0
30/10/2017 67.75p 67.75p 65.50p 67.75p 11719
27/10/2017 67.75p 67.75p 65.50p 67.75p 3926
26/10/2017 67.75p 67.75p 65.50p 67.75p 3984
25/10/2017 67.75p 67.75p 67.75p 67.75p 0
24/10/2017 67.75p 67.75p 65.50p 67.75p 27226
23/10/2017 67.75p 67.75p 65.50p 67.75p 6125
20/10/2017 67.75p 67.75p 67.75p 67.75p 0
19/10/2017 67.75p 67.75p 65.50p 67.75p 3965
18/10/2017 67.75p 67.75p 65.50p 67.75p 38752
17/10/2017 67.75p 67.75p 67.75p 67.75p 0
16/10/2017 67.75p 67.75p 67.75p 67.75p 0
13/10/2017 67.75p 67.75p 67.75p 67.75p 0
12/10/2017 67.75p 67.75p 67.75p 67.75p 223
11/10/2017 67.75p 67.75p 67.75p 67.75p 7569
10/10/2017 67.75p 67.75p 67.75p 67.75p 0
09/10/2017 67.75p 67.75p 67.75p 67.75p 6277
06/10/2017 67.75p 67.75p 67.75p 67.75p 42000
05/10/2017 67.75p 67.75p 67.75p 67.75p 7969
04/10/2017 67.75p 67.75p 67.75p 67.75p 0
03/10/2017 67.75p 67.75p 67.75p 67.75p 30000
02/10/2017 67.75p 67.75p 67.75p 67.75p 0
29/09/2017 67.75p 67.75p 67.75p 67.75p 3250
28/09/2017 67.75p 67.75p 67.75p 67.75p 3986
27/09/2017 67.75p 67.75p 67.75p 67.75p 42981
26/09/2017 67.75p 67.75p 67.75p 67.75p 8573
25/09/2017 67.75p 67.75p 67.75p 67.75p 0
22/09/2017 67.75p 67.75p 67.75p 67.75p 6250
21/09/2017 67.75p 67.75p 67.75p 67.75p 4754
20/09/2017 67.75p 67.75p 67.75p 67.75p 15000
19/09/2017 67.75p 67.75p 67.75p 67.75p 3234
18/09/2017 67.75p 67.75p 67.75p 67.75p 0
15/09/2017 67.75p 67.75p 67.75p 67.75p 42612
14/09/2017 67.75p 67.75p 67.75p 67.75p 34773
13/09/2017 67.75p 67.75p 67.75p 67.75p 27896
12/09/2017 67.75p 67.75p 67.75p 67.75p 0
11/09/2017 67.75p 67.75p 67.75p 67.75p 5166
08/09/2017 67.75p 67.75p 67.75p 67.75p 7667
07/09/2017 67.75p 67.75p 67.75p 67.75p 0
06/09/2017 67.75p 67.75p 67.75p 67.75p 0
05/09/2017 67.75p 67.75p 67.75p 67.75p 12087
04/09/2017 67.75p 67.75p 67.75p 67.75p 0
01/09/2017 67.75p 67.75p 67.75p 67.75p 0
31/08/2017 67.75p 67.75p 67.75p 67.75p 0
30/08/2017 67.75p 67.75p 67.75p 67.75p 1970
29/08/2017 67.75p 67.75p 67.75p 67.75p 0
25/08/2017 67.75p 67.75p 67.75p 67.75p 0
24/08/2017 67.75p 67.75p 67.75p 67.75p 19933
23/08/2017 67.75p 67.75p 67.75p 67.75p 0
22/08/2017 67.75p 67.75p 67.75p 67.75p 7969
21/08/2017 67.75p 67.75p 67.75p 67.75p 6913
18/08/2017 67.75p 67.75p 67.75p 67.75p 0
17/08/2017 67.75p 67.75p 67.75p 67.75p 14002
16/08/2017 67.75p 67.75p 67.75p 67.75p 6500
15/08/2017 67.75p 67.75p 67.75p 67.75p 0
14/08/2017 67.75p 67.75p 67.75p 67.75p 0
11/08/2017 67.75p 67.75p 67.75p 67.75p 7812
10/08/2017 67.75p 67.75p 67.75p 67.75p 50197
09/08/2017 67.75p 67.75p 67.75p 67.75p 0
08/08/2017 67.75p 67.75p 67.75p 67.75p 3906
07/08/2017 67.75p 67.75p 67.75p 67.75p 7973
04/08/2017 67.75p 67.75p 67.75p 67.75p 0
03/08/2017 67.75p 67.75p 67.75p 67.75p 2722
02/08/2017 67.75p 67.75p 67.75p 67.75p 0
01/08/2017 67.75p 67.75p 67.75p 67.75p 0
31/07/2017 67.75p 67.75p 67.75p 67.75p 7973
28/07/2017 67.75p 67.75p 67.75p 67.75p 39315
27/07/2017 67.75p 67.75p 67.75p 67.75p 10000
26/07/2017 67.75p 67.75p 67.75p 67.75p 781
25/07/2017 67.75p 67.75p 67.75p 67.75p 17106
24/07/2017 67.75p 67.75p 67.75p 67.75p 6692
21/07/2017 67.75p 67.75p 67.75p 67.75p 0
20/07/2017 67.75p 67.75p 67.75p 67.75p 0
19/07/2017 67.75p 67.75p 67.75p 67.75p 0
18/07/2017 67.75p 67.75p 67.75p 67.75p 0
17/07/2017 67.75p 67.75p 67.75p 67.75p 0
14/07/2017 67.75p 67.75p 67.75p 67.75p 0
13/07/2017 67.75p 67.75p 67.75p 67.75p 40809
12/07/2017 67.75p 67.75p 67.75p 67.75p 6037
11/07/2017 67.75p 67.75p 67.75p 67.75p 0
10/07/2017 67.75p 67.75p 67.75p 67.75p 1787
07/07/2017 67.75p 67.75p 67.75p 67.75p 0
06/07/2017 68.00p 68.50p 67.75p 67.75p 0
05/07/2017 68.50p 68.50p 68.50p 68.50p 27345
04/07/2017 68.50p 68.50p 68.50p 68.50p 2723
03/07/2017 68.50p 68.50p 68.50p 68.50p 837
30/06/2017 68.50p 68.50p 68.50p 68.50p 0
29/06/2017 68.50p 68.50p 68.50p 68.50p 0
28/06/2017 68.50p 68.50p 68.50p 68.50p 0
27/06/2017 68.50p 68.50p 68.50p 68.50p 11627
26/06/2017 68.50p 68.50p 68.50p 68.50p 0
23/06/2017 68.50p 68.50p 68.50p 68.50p 0
22/06/2017 68.50p 68.50p 68.50p 68.50p 0
21/06/2017 68.50p 68.50p 68.50p 68.50p 0
20/06/2017 68.50p 68.50p 68.50p 68.50p 0
19/06/2017 68.50p 68.50p 68.50p 68.50p 0
16/06/2017 68.50p 68.50p 67.00p 68.50p 4437
15/06/2017 68.50p 68.50p 67.00p 68.50p 7813
14/06/2017 68.50p 68.50p 67.00p 68.50p 30306
13/06/2017 68.50p 68.50p 67.00p 68.50p 3986
12/06/2017 68.50p 68.50p 67.00p 68.50p 19464
09/06/2017 68.50p 68.50p 67.00p 68.50p 76759
08/06/2017 68.50p 68.50p 68.50p 68.50p 0
07/06/2017 68.50p 68.50p 67.00p 68.50p 4516
06/06/2017 68.50p 68.50p 68.50p 68.50p 0
05/06/2017 68.50p 68.50p 67.00p 68.50p 12079
02/06/2017 68.50p 68.50p 67.00p 68.50p 14702
01/06/2017 68.50p 68.50p 68.50p 68.50p 0
31/05/2017 68.50p 68.50p 67.00p 68.50p 7813
30/05/2017 68.50p 68.50p 68.50p 68.50p 0
26/05/2017 68.50p 68.50p 68.50p 68.50p 0
25/05/2017 68.50p 68.50p 68.50p 68.50p 0
24/05/2017 68.50p 68.50p 68.50p 68.50p 0
23/05/2017 68.50p 68.50p 68.50p 68.50p 0
22/05/2017 68.50p 68.50p 68.50p 68.50p 0
19/05/2017 68.50p 68.50p 67.00p 68.50p 3994
18/05/2017 68.50p 68.50p 68.50p 68.50p 0
17/05/2017 68.50p 68.50p 68.50p 68.50p 0
16/05/2017 68.50p 68.50p 67.00p 68.50p 15102
15/05/2017 68.50p 68.50p 67.00p 68.50p 3889
12/05/2017 68.50p 68.50p 67.00p 68.50p 3986
11/05/2017 68.50p 68.50p 68.50p 68.50p 0
10/05/2017 68.50p 68.50p 67.00p 68.50p 27228
09/05/2017 68.50p 68.50p 68.50p 68.50p 0
08/05/2017 68.50p 68.50p 67.00p 68.50p 1306
05/05/2017 68.50p 68.50p 68.50p 68.50p 0
04/05/2017 68.50p 68.50p 67.00p 68.50p 7892
03/05/2017 68.50p 68.50p 67.00p 68.50p 27161
02/05/2017 68.50p 68.50p 68.50p 68.50p 0
28/04/2017 68.50p 68.50p 68.50p 68.50p 0
27/04/2017 68.50p 68.50p 67.00p 68.50p 7778
26/04/2017 68.50p 68.50p 67.00p 68.50p 3986
25/04/2017 68.50p 68.50p 68.50p 68.50p 0
24/04/2017 68.50p 68.50p 67.00p 68.50p 28173
21/04/2017 68.50p 68.50p 67.00p 68.50p 780000

*Close Price adjusted for both dividends and splits