Auction Technology Group (ATG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auction Technology Group

Date Open High Low Close* Volume
14/10/2022 723.00p 750.73p 710.00p 722.00p 73446
13/10/2022 664.00p 730.00p 664.00p 716.00p 84628
12/10/2022 692.00p 716.00p 679.00p 695.00p 171339
11/10/2022 723.00p 724.00p 701.00p 720.00p 38937
10/10/2022 748.00p 748.00p 701.00p 712.00p 132506
07/10/2022 797.00p 797.00p 704.98p 732.00p 244565
06/10/2022 790.00p 796.00p 774.00p 796.00p 116818
05/10/2022 769.00p 792.00p 755.77p 773.00p 191700
04/10/2022 737.00p 776.00p 726.43p 776.00p 42924
03/10/2022 679.00p 719.00p 671.00p 719.00p 140266
30/09/2022 675.00p 717.00p 675.00p 712.00p 99769
29/09/2022 730.00p 730.00p 636.00p 678.00p 180338
28/09/2022 670.00p 705.00p 638.00p 704.00p 160135
27/09/2022 744.00p 783.00p 700.00p 703.00p 81751
26/09/2022 757.00p 762.00p 725.00p 746.00p 101571
23/09/2022 772.00p 784.00p 741.00p 755.00p 335071
22/09/2022 853.00p 853.00p 783.00p 783.00p 93259
21/09/2022 825.00p 825.00p 792.00p 813.00p 900815
20/09/2022 840.00p 841.00p 799.00p 804.00p 97975
19/09/2022 831.00p 831.00p 808.00p 819.00p 199049
16/09/2022 831.00p 831.00p 808.00p 819.00p 199049
15/09/2022 818.00p 839.92p 812.00p 839.00p 137269
14/09/2022 894.00p 894.00p 813.00p 817.00p 54996
13/09/2022 870.00p 890.00p 844.63p 853.00p 130723
12/09/2022 870.00p 878.00p 835.00p 872.00p 44708
09/09/2022 845.00p 849.00p 813.00p 832.00p 103876
08/09/2022 863.00p 863.00p 788.00p 808.00p 103017
07/09/2022 778.00p 822.00p 770.18p 816.00p 89932
06/09/2022 778.00p 798.00p 762.00p 778.00p 148454
05/09/2022 779.00p 779.00p 729.00p 749.00p 209824
02/09/2022 766.00p 775.00p 718.00p 760.00p 29319
01/09/2022 806.00p 825.00p 770.00p 770.00p 119464
31/08/2022 832.00p 844.00p 817.00p 825.00p 78940
30/08/2022 839.00p 851.00p 816.00p 825.00p 45036
29/08/2022 835.00p 846.00p 812.00p 815.00p 76246
26/08/2022 835.00p 846.00p 812.00p 815.00p 76051
25/08/2022 845.00p 849.00p 828.00p 838.00p 40645
24/08/2022 761.00p 851.00p 761.00p 844.00p 90878
23/08/2022 837.00p 869.00p 801.01p 832.00p 61108
22/08/2022 888.00p 953.00p 874.00p 874.00p 63185
19/08/2022 876.00p 910.00p 876.00p 888.00p 45948
18/08/2022 909.00p 914.00p 870.00p 890.00p 48298
17/08/2022 943.00p 952.00p 925.00p 926.00p 125180
16/08/2022 890.00p 929.00p 877.65p 926.00p 191142
15/08/2022 898.00p 937.03p 886.60p 897.00p 85638
12/08/2022 912.00p 993.68p 912.00p 941.00p 18888
11/08/2022 950.00p 1,008.00p 948.00p 955.00p 137893
10/08/2022 895.00p 977.00p 887.20p 977.00p 76286
09/08/2022 959.00p 961.00p 907.00p 916.00p 51489
08/08/2022 946.00p 995.02p 938.03p 950.00p 58729
05/08/2022 969.00p 1,020.00p 929.05p 988.00p 72350
04/08/2022 1,024.00p 1,034.00p 987.00p 1,010.00p 474391
03/08/2022 926.00p 1,008.00p 926.00p 998.00p 384675
02/08/2022 1,036.00p 1,036.00p 954.00p 972.00p 33407
01/08/2022 1,002.00p 1,006.00p 987.00p 999.00p 77748
29/07/2022 1,028.00p 1,028.00p 990.00p 994.00p 139354
28/07/2022 925.00p 997.00p 925.00p 990.00p 587384
27/07/2022 910.00p 977.00p 910.00p 971.00p 278628
26/07/2022 1,002.00p 1,002.00p 953.00p 953.00p 72610
25/07/2022 1,016.00p 1,040.00p 978.00p 999.00p 88478
22/07/2022 1,006.00p 1,024.00p 984.00p 989.00p 96790
21/07/2022 959.00p 993.00p 954.00p 991.00p 190359
20/07/2022 974.00p 975.00p 953.00p 959.00p 44993
19/07/2022 960.00p 981.00p 946.00p 966.00p 45130
18/07/2022 964.00p 988.00p 952.00p 967.00p 128917
15/07/2022 894.00p 939.00p 894.00p 939.00p 52820
14/07/2022 930.00p 930.00p 899.00p 906.00p 137832
13/07/2022 957.00p 957.00p 881.00p 902.00p 47400
12/07/2022 938.00p 945.00p 871.00p 914.00p 58988
11/07/2022 936.00p 977.00p 885.00p 893.00p 52363
08/07/2022 931.00p 937.00p 903.00p 933.00p 40979
07/07/2022 946.00p 946.00p 922.00p 928.00p 66534
06/07/2022 851.00p 935.00p 850.00p 919.00p 68941
05/07/2022 941.00p 941.00p 857.00p 886.00p 84779
04/07/2022 974.00p 974.00p 889.00p 901.00p 468864
01/07/2022 923.00p 936.00p 904.00p 918.00p 31823
30/06/2022 923.00p 940.00p 894.00p 923.00p 103153
29/06/2022 985.00p 985.00p 911.00p 941.00p 77857
28/06/2022 1,016.00p 1,016.00p 955.00p 955.00p 89371
27/06/2022 1,002.00p 1,026.00p 966.00p 974.00p 352522
24/06/2022 939.00p 972.00p 927.00p 958.00p 122827
23/06/2022 884.00p 924.00p 882.00p 915.00p 71480
22/06/2022 860.00p 891.00p 846.00p 884.00p 110715
21/06/2022 848.00p 889.00p 848.00p 860.00p 96189
20/06/2022 807.00p 863.00p 807.00p 849.00p 74040
17/06/2022 825.00p 849.00p 799.00p 825.00p 399492
16/06/2022 882.00p 882.00p 759.00p 790.00p 186002
15/06/2022 892.00p 892.00p 820.00p 843.00p 124223
14/06/2022 921.00p 944.00p 847.00p 854.00p 230412
13/06/2022 906.00p 938.20p 885.00p 899.00p 79556
10/06/2022 940.00p 964.00p 937.00p 943.00p 1478773
09/06/2022 983.00p 996.00p 964.00p 967.00p 68519
08/06/2022 987.00p 1,002.00p 960.00p 979.00p 62890
07/06/2022 937.00p 993.00p 937.00p 985.00p 88442
06/06/2022 989.00p 999.00p 974.99p 985.00p 106241
03/06/2022 1,026.00p 1,032.00p 970.00p 970.00p 3427966
02/06/2022 1,026.00p 1,032.00p 970.00p 970.00p 3427966
01/06/2022 1,026.00p 1,032.00p 970.00p 970.00p 2927966
31/05/2022 1,082.00p 1,082.00p 1,013.80p 1,014.00p 364953
30/05/2022 1,062.00p 1,084.50p 1,044.00p 1,070.00p 83247
27/05/2022 1,094.00p 1,094.00p 1,050.00p 1,062.00p 122654
26/05/2022 988.00p 1,056.00p 973.00p 1,056.00p 138688
25/05/2022 918.00p 1,008.00p 917.00p 975.00p 69689
24/05/2022 964.00p 967.00p 942.00p 964.00p 155537
23/05/2022 926.00p 969.00p 926.00p 960.00p 160512
20/05/2022 940.00p 943.00p 875.00p 903.00p 1417719
19/05/2022 998.00p 1,008.00p 883.00p 932.00p 218059
18/05/2022 1,000.00p 1,000.00p 940.00p 942.00p 82229
17/05/2022 945.00p 985.00p 945.00p 958.00p 55815
16/05/2022 912.00p 955.00p 912.00p 945.00p 97831
13/05/2022 919.00p 947.00p 900.00p 936.00p 141499
12/05/2022 949.00p 950.00p 874.00p 903.00p 166629
11/05/2022 919.00p 993.00p 916.41p 961.00p 152778
10/05/2022 913.00p 937.00p 912.00p 926.00p 77819
09/05/2022 932.00p 934.00p 906.00p 918.00p 148604
06/05/2022 931.00p 938.00p 914.00p 926.00p 87112
05/05/2022 1,022.00p 1,022.00p 924.00p 932.00p 421280
04/05/2022 953.00p 987.00p 937.00p 977.00p 402153
03/05/2022 921.00p 956.00p 891.00p 949.00p 143321
02/05/2022 866.00p 895.00p 862.00p 879.00p 30994
29/04/2022 866.00p 895.00p 862.00p 879.00p 30994
28/04/2022 849.00p 886.00p 849.00p 863.00p 93905
27/04/2022 834.00p 861.00p 818.00p 850.00p 142806
26/04/2022 861.00p 891.00p 848.00p 855.00p 60894
25/04/2022 878.00p 887.00p 845.00p 880.00p 73190
22/04/2022 896.00p 924.00p 851.40p 886.00p 88879
21/04/2022 950.00p 965.00p 914.00p 918.00p 1118760
20/04/2022 919.00p 992.00p 919.00p 964.00p 83039
19/04/2022 977.00p 977.00p 929.00p 945.00p 27768
18/04/2022 975.00p 983.00p 964.00p 974.00p 80965
15/04/2022 975.00p 983.00p 964.00p 974.00p 80965
14/04/2022 975.00p 983.00p 964.00p 974.00p 80965
13/04/2022 948.00p 985.00p 948.00p 975.00p 47064
12/04/2022 1,018.00p 1,018.00p 969.00p 983.00p 38189
11/04/2022 1,030.00p 1,042.00p 1,008.00p 1,024.00p 97775
08/04/2022 1,060.00p 1,060.00p 1,012.00p 1,028.00p 40946
07/04/2022 1,006.00p 1,038.00p 1,002.00p 1,034.00p 47052
06/04/2022 1,058.00p 1,070.00p 996.00p 1,006.00p 154753
05/04/2022 1,060.00p 1,082.00p 1,038.00p 1,060.00p 55084
04/04/2022 1,056.00p 1,066.00p 1,002.00p 1,054.00p 55787
01/04/2022 982.00p 1,014.00p 970.00p 1,004.00p 45254
31/03/2022 1,022.00p 1,038.00p 968.00p 982.00p 90035
30/03/2022 1,038.00p 1,046.00p 1,016.00p 1,018.00p 222523
29/03/2022 942.00p 1,082.00p 942.00p 1,046.00p 64576
28/03/2022 961.00p 1,004.00p 961.00p 981.00p 49742
25/03/2022 985.00p 1,000.00p 957.00p 980.00p 59932
24/03/2022 977.00p 1,004.00p 971.00p 991.00p 60098
23/03/2022 964.00p 1,010.00p 942.00p 1,002.00p 91713
22/03/2022 1,050.00p 1,066.00p 1,006.00p 1,012.00p 173649
21/03/2022 1,100.00p 1,112.00p 1,038.60p 1,050.00p 90894
18/03/2022 1,090.00p 1,104.00p 1,026.00p 1,096.00p 740521
17/03/2022 1,022.00p 1,048.00p 995.00p 1,048.00p 147628
16/03/2022 920.00p 986.00p 920.00p 977.00p 280493
15/03/2022 896.00p 912.00p 885.00p 909.00p 129546
14/03/2022 837.00p 919.00p 837.00p 906.00p 74399
11/03/2022 880.00p 902.00p 851.00p 878.00p 70199
10/03/2022 870.00p 937.00p 855.00p 861.00p 150404
09/03/2022 874.00p 919.00p 862.00p 915.00p 124652
08/03/2022 838.00p 843.00p 798.00p 837.00p 226884
07/03/2022 755.00p 807.00p 712.00p 807.00p 391220
04/03/2022 899.00p 938.00p 788.00p 788.00p 596194
03/03/2022 948.00p 968.00p 940.00p 940.00p 699707
02/03/2022 959.00p 961.00p 909.00p 957.00p 237757
01/03/2022 1,004.00p 1,004.00p 909.00p 930.00p 131639
28/02/2022 927.00p 962.00p 911.00p 958.00p 173032
25/02/2022 923.00p 931.00p 908.00p 927.00p 167125
24/02/2022 888.00p 905.12p 856.00p 897.00p 175756
23/02/2022 950.00p 950.00p 897.00p 900.00p 114974
22/02/2022 892.00p 925.05p 885.77p 906.00p 110143
21/02/2022 873.00p 908.00p 873.00p 906.00p 71474
18/02/2022 900.00p 903.00p 880.00p 882.00p 158753
17/02/2022 928.00p 945.00p 900.00p 910.00p 83231
16/02/2022 911.00p 936.00p 904.01p 930.00p 124614
15/02/2022 884.00p 936.00p 883.00p 930.00p 348998
14/02/2022 861.00p 894.00p 850.00p 888.00p 63291
11/02/2022 876.00p 904.00p 876.00p 895.00p 118937
10/02/2022 929.00p 938.00p 888.00p 916.00p 189051
09/02/2022 900.00p 970.00p 897.00p 933.00p 176648
08/02/2022 924.00p 974.00p 924.00p 932.00p 205867
07/02/2022 941.00p 1,000.00p 941.00p 963.00p 175022
04/02/2022 953.00p 1,008.00p 953.00p 989.00p 77264
03/02/2022 1,092.00p 1,096.00p 995.00p 996.00p 151405
02/02/2022 1,074.00p 1,120.00p 1,074.00p 1,102.00p 94757
01/02/2022 1,076.00p 1,092.73p 1,046.00p 1,074.00p 118871
31/01/2022 1,088.00p 1,108.00p 1,050.00p 1,072.00p 105332
28/01/2022 1,054.00p 1,072.00p 1,018.00p 1,070.00p 316960
27/01/2022 1,062.00p 1,076.00p 1,034.00p 1,074.00p 126681
26/01/2022 1,056.00p 1,140.00p 1,056.00p 1,082.00p 481008
25/01/2022 1,078.00p 1,120.00p 1,054.00p 1,110.00p 189116
24/01/2022 1,118.00p 1,120.00p 1,028.00p 1,058.00p 153460
21/01/2022 1,132.00p 1,160.00p 1,104.00p 1,130.00p 96678
20/01/2022 1,148.00p 1,210.00p 1,101.29p 1,156.00p 459824
19/01/2022 1,186.00p 1,186.00p 1,130.00p 1,158.00p 284581
18/01/2022 1,170.00p 1,218.00p 1,168.00p 1,180.00p 44777
17/01/2022 1,220.00p 1,234.00p 1,165.92p 1,234.00p 71116
14/01/2022 1,312.00p 1,312.00p 1,174.00p 1,184.00p 54946
13/01/2022 1,230.00p 1,329.61p 1,230.00p 1,244.00p 62862
12/01/2022 1,250.00p 1,312.00p 1,236.00p 1,278.00p 77454
10/01/2022 1,250.00p 1,322.00p 1,228.00p 1,236.00p 77449
07/01/2022 1,332.00p 1,344.00p 1,312.00p 1,312.00p 29815

*Close Price adjusted for both dividends and splits