Albert Technologies Ltd (DI) (ALB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albert Technologies Ltd (DI)

Date Open High Low Close* Volume
07/02/2018 30.50p 30.50p 30.50p 30.50p 0
06/02/2018 30.80p 31.10p 30.50p 30.50p 0
05/02/2018 31.30p 31.30p 31.00p 31.10p 2959
02/02/2018 31.30p 31.33p 31.00p 31.30p 7757
01/02/2018 31.30p 31.30p 31.30p 31.30p 0
31/01/2018 31.30p 31.30p 31.30p 31.30p 0
30/01/2018 31.30p 31.35p 31.30p 31.30p 200
29/01/2018 31.30p 31.30p 31.00p 31.30p 5000
26/01/2018 31.50p 32.00p 31.00p 31.30p 22311
25/01/2018 32.00p 32.00p 31.00p 31.50p 49657
24/01/2018 32.00p 32.00p 32.00p 32.00p 0
23/01/2018 32.00p 33.00p 31.55p 32.00p 36588
22/01/2018 32.00p 33.00p 32.00p 33.00p 14336
19/01/2018 32.00p 33.00p 32.00p 32.00p 684
18/01/2018 32.00p 33.00p 32.00p 32.00p 1648
17/01/2018 31.50p 32.00p 31.50p 31.50p 0
16/01/2018 31.50p 32.00p 30.15p 32.00p 33400
15/01/2018 31.50p 33.00p 31.50p 31.50p 5918
12/01/2018 30.50p 31.90p 30.50p 31.00p 45965
11/01/2018 29.50p 31.95p 29.50p 30.50p 68520
10/01/2018 29.50p 29.50p 28.26p 29.40p 17369
09/01/2018 27.50p 31.00p 27.50p 29.50p 57500
08/01/2018 27.00p 27.00p 27.00p 27.00p 225529
05/01/2018 26.00p 27.00p 26.00p 27.00p 21265
04/01/2018 26.00p 26.60p 26.00p 26.00p 30000
03/01/2018 26.00p 27.00p 26.00p 26.60p 10111
02/01/2018 25.50p 27.00p 25.50p 26.00p 13150
29/12/2017 25.50p 25.50p 25.50p 25.50p 0
28/12/2017 25.50p 25.50p 25.50p 25.50p 0
27/12/2017 25.50p 25.50p 24.00p 25.50p 2050
22/12/2017 25.50p 25.50p 25.50p 25.50p 0
21/12/2017 25.50p 26.50p 25.50p 25.50p 294
20/12/2017 25.50p 26.00p 24.55p 26.00p 28381
19/12/2017 25.50p 26.00p 25.50p 26.00p 96000
18/12/2017 25.50p 25.95p 25.50p 25.50p 3806
15/12/2017 25.50p 25.50p 24.63p 25.50p 10000
14/12/2017 25.50p 26.00p 25.50p 25.50p 10980
13/12/2017 25.50p 25.50p 25.50p 25.50p 0
12/12/2017 25.50p 26.00p 25.50p 25.50p 0
11/12/2017 25.50p 27.00p 25.25p 26.00p 10979
08/12/2017 25.50p 25.50p 24.63p 25.50p 4685
07/12/2017 25.50p 26.50p 25.25p 25.25p 17122
06/12/2017 25.50p 25.50p 24.55p 25.50p 11811
05/12/2017 22.50p 27.00p 22.50p 24.00p 161882
04/12/2017 21.50p 21.50p 20.50p 21.50p 4319
01/12/2017 21.50p 21.75p 21.00p 21.50p 2581
30/11/2017 21.50p 21.50p 20.00p 21.50p 19000
29/11/2017 21.50p 21.90p 21.00p 21.50p 130133
28/11/2017 21.50p 22.00p 21.00p 21.50p 20077
27/11/2017 21.00p 21.50p 20.60p 21.50p 15000
24/11/2017 21.00p 21.00p 20.60p 21.00p 887
23/11/2017 21.00p 21.00p 21.00p 21.00p 0
22/11/2017 21.00p 22.00p 21.00p 21.00p 354
21/11/2017 21.00p 22.00p 21.00p 21.00p 27000
20/11/2017 20.00p 21.00p 20.00p 20.00p 37023
17/11/2017 20.00p 21.00p 20.00p 20.00p 5000
16/11/2017 20.00p 21.00p 19.80p 21.00p 9720
15/11/2017 20.00p 21.00p 20.00p 21.00p 13000
14/11/2017 20.00p 20.00p 19.50p 20.00p 0
13/11/2017 19.50p 20.00p 19.50p 19.50p 0
10/11/2017 19.50p 19.50p 19.50p 19.50p 0
09/11/2017 20.00p 20.00p 19.00p 19.50p 45000
08/11/2017 20.00p 20.00p 19.69p 20.00p 7954
07/11/2017 20.00p 20.00p 19.66p 20.00p 7500
06/11/2017 20.00p 21.00p 20.00p 20.00p 39262
03/11/2017 20.00p 21.00p 20.00p 20.00p 5758
02/11/2017 20.00p 20.00p 20.00p 20.00p 0
01/11/2017 20.00p 20.70p 19.11p 20.00p 39924
31/10/2017 20.00p 20.00p 20.00p 20.00p 0
30/10/2017 20.00p 20.00p 20.00p 20.00p 0
27/10/2017 20.00p 20.00p 20.00p 20.00p 0
26/10/2017 20.00p 20.00p 19.40p 20.00p 7000
25/10/2017 20.00p 20.00p 20.00p 20.00p 0
24/10/2017 20.00p 20.00p 20.00p 20.00p 110000
23/10/2017 20.00p 20.22p 20.00p 20.00p 9393
20/10/2017 20.00p 20.70p 20.00p 20.00p 50376
19/10/2017 20.00p 20.00p 20.00p 20.00p 40000
18/10/2017 20.00p 20.00p 20.00p 20.00p 0
17/10/2017 20.00p 20.00p 20.00p 20.00p 0
16/10/2017 20.00p 20.00p 20.00p 20.00p 50000
13/10/2017 20.00p 20.00p 20.00p 20.00p 0
12/10/2017 20.00p 20.00p 20.00p 20.00p 0
11/10/2017 20.00p 20.00p 20.00p 20.00p 0
10/10/2017 20.00p 20.00p 20.00p 20.00p 22883
09/10/2017 20.50p 20.50p 20.00p 20.00p 1000
06/10/2017 20.50p 20.50p 20.50p 20.50p 40476
05/10/2017 20.50p 20.50p 20.50p 20.50p 3303
04/10/2017 20.50p 20.50p 20.00p 20.50p 25127
03/10/2017 20.50p 20.50p 20.00p 20.00p 30000
02/10/2017 20.00p 20.50p 20.00p 20.50p 76770
29/09/2017 20.00p 20.00p 20.00p 20.00p 0
28/09/2017 20.00p 20.00p 20.00p 20.00p 31175
27/09/2017 20.00p 20.00p 20.00p 20.00p 35000
26/09/2017 20.50p 20.50p 20.00p 20.00p 63780
25/09/2017 23.00p 23.00p 20.00p 20.50p 24000
22/09/2017 24.50p 24.50p 24.50p 24.50p 0
21/09/2017 24.50p 24.50p 24.50p 24.50p 7954
20/09/2017 24.50p 24.50p 24.50p 24.50p 0
19/09/2017 25.00p 25.00p 24.50p 24.50p 25159
18/09/2017 25.00p 25.00p 25.00p 25.00p 0
15/09/2017 25.50p 25.50p 25.00p 25.00p 2000
14/09/2017 25.50p 25.50p 25.50p 25.50p 0
13/09/2017 26.00p 26.00p 25.50p 25.50p 45454
12/09/2017 26.00p 26.00p 26.00p 26.00p 0
11/09/2017 26.00p 26.00p 26.00p 26.00p 14246
08/09/2017 27.00p 27.00p 26.00p 26.00p 29345
07/09/2017 27.50p 27.50p 27.00p 27.00p 17000
06/09/2017 27.50p 27.50p 27.50p 27.50p 5967
05/09/2017 28.00p 28.00p 27.50p 27.50p 15554
04/09/2017 28.00p 28.00p 28.00p 28.00p 7866
01/09/2017 28.00p 28.00p 28.00p 28.00p 0
31/08/2017 28.00p 28.00p 28.00p 28.00p 0
30/08/2017 28.00p 28.00p 28.00p 28.00p 0
29/08/2017 28.00p 28.00p 28.00p 28.00p 9086
25/08/2017 28.00p 28.00p 28.00p 28.00p 15570
24/08/2017 28.00p 28.00p 28.00p 28.00p 17008
23/08/2017 28.50p 28.50p 28.00p 28.00p 3522
22/08/2017 28.00p 28.00p 28.00p 28.00p 0
21/08/2017 28.00p 28.00p 28.00p 28.00p 9582
18/08/2017 28.00p 28.00p 28.00p 28.00p 0
17/08/2017 28.00p 28.00p 28.00p 28.00p 18400
16/08/2017 28.00p 28.00p 28.00p 28.00p 0
15/08/2017 28.00p 28.00p 28.00p 28.00p 46400
14/08/2017 28.00p 28.00p 28.00p 28.00p 1811
11/08/2017 28.00p 28.00p 28.00p 28.00p 30000
10/08/2017 28.00p 28.00p 28.00p 28.00p 23800
09/08/2017 28.00p 28.00p 28.00p 28.00p 0
08/08/2017 29.00p 29.00p 28.00p 28.00p 14402
07/08/2017 29.00p 29.00p 29.00p 29.00p 0
04/08/2017 29.00p 29.00p 29.00p 29.00p 49526
03/08/2017 29.00p 29.00p 29.00p 29.00p 0
02/08/2017 29.00p 29.00p 29.00p 29.00p 15451
01/08/2017 29.00p 29.00p 29.00p 29.00p 0
31/07/2017 29.00p 29.00p 29.00p 29.00p 3347
28/07/2017 29.00p 29.00p 29.00p 29.00p 34657
27/07/2017 27.00p 29.00p 27.00p 29.00p 215239
26/07/2017 27.50p 27.00p 27.00p 27.00p 1811
25/07/2017 27.50p 27.00p 27.00p 27.00p 33364
24/07/2017 27.50p 27.00p 27.00p 27.00p 4450
21/07/2017 28.25p 28.25p 27.00p 27.00p 62123
20/07/2017 28.25p 28.25p 28.25p 28.25p 1435
19/07/2017 28.25p 28.25p 28.25p 28.25p 9023
18/07/2017 29.00p 29.00p 28.25p 28.25p 28000
17/07/2017 31.00p 30.25p 29.00p 29.00p 7000
14/07/2017 31.00p 30.25p 30.25p 30.25p 20000
13/07/2017 31.00p 31.00p 30.25p 30.25p 1763
12/07/2017 31.00p 31.00p 30.25p 30.25p 35712
11/07/2017 31.00p 31.00p 31.00p 31.00p 34045
10/07/2017 31.00p 31.00p 31.00p 31.00p 19097
07/07/2017 31.25p 31.25p 31.00p 31.00p 10000
06/07/2017 31.00p 31.00p 31.00p 31.00p 0
05/07/2017 31.00p 31.00p 31.00p 31.00p 0
04/07/2017 31.00p 31.00p 31.00p 31.00p 0
03/07/2017 31.00p 31.00p 31.00p 31.00p 10000
30/06/2017 31.00p 31.00p 31.00p 31.00p 0
29/06/2017 31.00p 31.00p 31.00p 31.00p 63699
28/06/2017 31.25p 31.25p 31.00p 31.00p 39067
27/06/2017 30.50p 31.25p 30.50p 31.25p 8200
26/06/2017 30.50p 30.50p 30.50p 30.50p 0
23/06/2017 30.50p 31.50p 30.50p 30.50p 0
22/06/2017 30.50p 31.50p 30.50p 31.50p 4000
21/06/2017 29.00p 30.50p 29.00p 30.50p 0
20/06/2017 29.00p 29.00p 29.00p 29.00p 0
19/06/2017 29.00p 29.00p 29.00p 29.00p 0
16/06/2017 29.00p 29.00p 28.00p 29.00p 1500
15/06/2017 29.00p 29.00p 29.00p 29.00p 0
14/06/2017 29.00p 29.00p 29.00p 29.00p 0
13/06/2017 29.00p 29.00p 29.00p 29.00p 0
12/06/2017 29.00p 29.00p 29.00p 29.00p 0
09/06/2017 29.00p 29.00p 28.00p 29.00p 1448
08/06/2017 31.00p 31.00p 29.00p 29.00p 33142
07/06/2017 31.00p 31.00p 31.00p 31.00p 0
06/06/2017 31.00p 31.00p 31.00p 31.00p 0
05/06/2017 31.00p 31.00p 31.00p 31.00p 0
02/06/2017 31.50p 31.50p 30.02p 31.00p 60005
01/06/2017 31.50p 32.88p 30.55p 31.50p 7000
31/05/2017 33.75p 33.95p 30.25p 33.00p 189987
30/05/2017 33.75p 33.95p 32.65p 33.75p 82122
26/05/2017 33.75p 33.75p 33.75p 33.75p 1428
25/05/2017 33.75p 35.00p 33.75p 33.75p 7142
24/05/2017 33.75p 34.95p 33.75p 33.75p 750
23/05/2017 34.00p 35.00p 33.75p 33.75p 12178
22/05/2017 34.00p 34.00p 33.00p 33.00p 13228
19/05/2017 34.00p 35.39p 34.00p 34.00p 14093
18/05/2017 34.00p 35.05p 34.00p 34.00p 10636
17/05/2017 34.00p 35.50p 33.55p 34.00p 73211
16/05/2017 34.00p 34.00p 33.00p 33.00p 330
15/05/2017 34.25p 34.25p 33.50p 34.00p 2814
12/05/2017 34.25p 34.25p 34.25p 34.25p 0
11/05/2017 34.50p 34.50p 33.34p 34.25p 2712
10/05/2017 34.50p 36.05p 34.50p 34.50p 21428
09/05/2017 33.25p 34.50p 33.15p 34.50p 34910
08/05/2017 33.25p 33.95p 33.25p 33.25p 1800
05/05/2017 33.50p 33.50p 33.05p 33.25p 53874
04/05/2017 33.50p 34.50p 32.50p 32.50p 27273
03/05/2017 33.50p 34.50p 32.74p 33.00p 101017
02/05/2017 34.00p 34.00p 33.80p 34.00p 5675
28/04/2017 34.00p 34.00p 33.00p 34.00p 1
27/04/2017 34.00p 35.00p 33.24p 34.00p 68849
26/04/2017 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits