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
11/07/2016 19.00p 19.00p 18.50p 19.00p 10
08/07/2016 19.00p 19.00p 18.00p 19.00p 0
07/07/2016 19.00p 19.00p 18.00p 18.00p 64384
06/07/2016 18.50p 19.00p 18.50p 19.00p 14923
05/07/2016 18.50p 18.50p 18.50p 18.50p 0
04/07/2016 18.50p 18.50p 18.50p 18.50p 0
01/07/2016 18.50p 18.50p 18.50p 18.50p 0
30/06/2016 18.50p 18.50p 18.00p 18.50p 31714
29/06/2016 18.50p 18.50p 18.50p 18.50p 0
28/06/2016 18.50p 19.00p 18.00p 18.50p 36320
27/06/2016 18.50p 18.50p 18.00p 18.50p 1
24/06/2016 18.50p 18.50p 18.00p 18.50p 4812
23/06/2016 19.00p 19.00p 19.00p 19.00p 0
22/06/2016 19.00p 19.00p 19.00p 19.00p 0
21/06/2016 19.00p 19.00p 19.00p 19.00p 0
20/06/2016 19.00p 19.00p 18.05p 19.00p 1000
17/06/2016 18.00p 18.75p 18.00p 18.75p 622731
16/06/2016 18.00p 18.00p 17.00p 18.00p 9808
15/06/2016 18.00p 18.00p 17.00p 18.00p 19143
14/06/2016 18.00p 18.00p 18.00p 18.00p 0
13/06/2016 18.00p 18.00p 17.00p 18.00p 0
10/06/2016 18.00p 18.00p 17.00p 17.00p 21529
09/06/2016 16.25p 17.90p 16.00p 17.00p 827218
08/06/2016 16.13p 16.25p 16.00p 16.25p 460000
07/06/2016 16.13p 16.25p 16.00p 16.13p 170000
06/06/2016 16.13p 16.25p 16.13p 16.13p 10000
03/06/2016 16.13p 16.13p 16.13p 16.13p 0
02/06/2016 16.13p 16.23p 16.00p 16.13p 71565
01/06/2016 16.13p 16.25p 16.00p 16.25p 298000
31/05/2016 15.88p 16.19p 15.88p 16.13p 160883
27/05/2016 15.88p 15.88p 15.88p 15.88p 0
26/05/2016 15.88p 15.88p 15.88p 15.88p 0
25/05/2016 15.88p 15.88p 15.88p 15.88p 0
24/05/2016 15.88p 16.19p 15.88p 15.88p 4208
23/05/2016 16.13p 16.13p 15.88p 15.88p 50000
20/05/2016 16.13p 16.13p 16.13p 16.13p 0
19/05/2016 15.63p 16.13p 15.63p 16.13p 0
18/05/2016 15.63p 15.75p 15.63p 15.63p 0
17/05/2016 16.50p 16.50p 15.75p 15.75p 361175
16/05/2016 16.50p 16.50p 16.50p 16.50p 25000
13/05/2016 16.50p 16.50p 16.00p 16.50p 20000
12/05/2016 16.50p 16.50p 16.50p 16.50p 0
11/05/2016 16.50p 16.50p 16.50p 16.50p 0
10/05/2016 16.25p 16.90p 16.25p 16.50p 14000
09/05/2016 16.00p 17.00p 16.00p 16.25p 19001
06/05/2016 16.00p 16.90p 16.00p 16.00p 4000
05/05/2016 16.00p 16.00p 16.00p 16.00p 0
04/05/2016 17.00p 17.00p 16.00p 16.00p 176230
03/05/2016 16.50p 17.00p 16.50p 17.00p 40447
29/04/2016 16.50p 16.50p 16.50p 16.50p 0
28/04/2016 16.50p 17.40p 15.25p 16.50p 138161
27/04/2016 15.00p 18.00p 14.55p 16.50p 338030
26/04/2016 14.75p 15.50p 14.52p 15.00p 49789
25/04/2016 14.75p 14.75p 14.50p 14.75p 10000
22/04/2016 14.75p 15.32p 14.75p 14.75p 5000
21/04/2016 14.75p 14.75p 14.75p 14.75p 0
20/04/2016 14.75p 15.32p 14.38p 14.75p 30732
19/04/2016 15.00p 15.70p 14.25p 15.00p 318254
18/04/2016 15.00p 15.00p 15.00p 15.00p 0
15/04/2016 15.00p 15.00p 14.30p 15.00p 205993
14/04/2016 14.25p 15.75p 14.25p 15.00p 875196
13/04/2016 14.25p 14.50p 14.00p 14.25p 600206
12/04/2016 15.25p 15.25p 14.00p 14.25p 538965
11/04/2016 15.75p 15.75p 15.25p 15.25p 13250
08/04/2016 16.00p 16.00p 15.50p 15.75p 55000
07/04/2016 16.00p 16.39p 16.00p 16.00p 80625
06/04/2016 16.00p 16.39p 16.00p 16.00p 233424
05/04/2016 16.00p 16.00p 15.60p 16.00p 145
04/04/2016 16.00p 16.00p 16.00p 16.00p 0
01/04/2016 16.00p 16.25p 16.00p 16.00p 753500
31/03/2016 16.00p 16.15p 15.50p 16.00p 38271
30/03/2016 16.00p 16.09p 15.50p 16.00p 60337
29/03/2016 16.00p 16.15p 16.00p 16.00p 2167
24/03/2016 16.00p 16.00p 15.50p 16.00p 29022
23/03/2016 16.00p 16.25p 15.80p 16.00p 28000
22/03/2016 16.00p 16.00p 15.50p 16.00p 7815
21/03/2016 16.00p 16.00p 16.00p 16.00p 0
18/03/2016 16.00p 16.37p 15.50p 16.00p 131240
17/03/2016 16.00p 16.00p 15.75p 16.00p 159398
16/03/2016 16.00p 16.00p 15.75p 16.00p 3747
15/03/2016 16.00p 16.37p 16.00p 16.00p 47716
14/03/2016 16.25p 16.37p 15.75p 16.00p 101487
11/03/2016 15.50p 16.50p 15.00p 16.25p 294055
10/03/2016 16.50p 16.50p 14.50p 15.50p 575000
09/03/2016 16.50p 16.90p 16.00p 16.25p 945579
08/03/2016 17.00p 18.00p 16.00p 17.00p 922485
07/03/2016 17.00p 18.00p 16.24p 17.00p 220307
04/03/2016 18.00p 18.00p 17.00p 17.00p 46850
03/03/2016 18.50p 18.50p 18.00p 18.00p 456500
02/03/2016 18.50p 18.60p 18.50p 18.50p 23225
01/03/2016 18.50p 18.50p 18.50p 18.50p 0
29/02/2016 18.50p 18.50p 18.50p 18.50p 0
26/02/2016 18.50p 18.77p 18.00p 18.50p 36394
25/02/2016 18.50p 18.77p 18.50p 18.50p 17610
24/02/2016 18.50p 18.50p 18.50p 18.50p 0
23/02/2016 18.50p 18.50p 18.50p 18.50p 0
22/02/2016 18.50p 18.50p 18.50p 18.50p 0
19/02/2016 18.50p 18.50p 18.00p 18.50p 3760
18/02/2016 18.50p 18.50p 18.25p 18.50p 110000
17/02/2016 18.50p 19.00p 18.50p 18.50p 62000
16/02/2016 18.50p 18.50p 18.50p 18.50p 0
15/02/2016 18.50p 18.50p 18.25p 18.50p 0
12/02/2016 18.50p 18.50p 18.00p 18.25p 285278
11/02/2016 19.50p 19.75p 18.50p 19.00p 147263
10/02/2016 22.00p 22.00p 19.75p 19.75p 125000
09/02/2016 22.00p 22.00p 21.10p 22.00p 3000
08/02/2016 22.00p 22.00p 21.10p 22.00p 10000
05/02/2016 22.00p 22.00p 21.30p 22.00p 500
04/02/2016 22.00p 22.00p 20.00p 22.00p 250000
03/02/2016 22.00p 22.00p 20.00p 22.00p 15037
02/02/2016 22.00p 22.00p 20.00p 22.00p 19659
01/02/2016 22.00p 22.00p 20.00p 22.00p 250000
29/01/2016 22.00p 22.00p 20.00p 22.00p 7706
28/01/2016 22.00p 22.00p 22.00p 22.00p 0
27/01/2016 18.50p 22.00p 18.50p 22.00p 525359
26/01/2016 19.50p 20.00p 18.50p 18.50p 18622
25/01/2016 20.50p 21.85p 19.00p 20.50p 132531
22/01/2016 23.50p 23.50p 19.00p 20.50p 22489
21/01/2016 23.50p 23.50p 23.50p 23.50p 0
20/01/2016 24.00p 24.19p 23.00p 23.50p 4604
19/01/2016 25.50p 25.50p 24.00p 24.00p 0
18/01/2016 26.00p 26.35p 25.00p 25.50p 5627
15/01/2016 26.00p 26.96p 26.00p 26.00p 10000
14/01/2016 26.00p 26.00p 26.00p 26.00p 0
13/01/2016 26.00p 26.50p 25.35p 26.00p 790
12/01/2016 26.50p 27.00p 26.00p 26.00p 29355
11/01/2016 26.50p 27.72p 26.50p 26.50p 84348
08/01/2016 26.50p 28.00p 25.50p 26.50p 52524
07/01/2016 26.50p 26.50p 26.50p 26.50p 0
06/01/2016 26.50p 26.75p 26.50p 26.50p 2463
05/01/2016 26.50p 26.50p 26.50p 26.50p 0
04/01/2016 27.50p 27.50p 26.50p 26.50p 0
31/12/2015 27.50p 28.15p 27.50p 27.50p 2797
30/12/2015 27.50p 27.50p 25.35p 27.50p 2243
29/12/2015 28.00p 28.00p 28.00p 28.00p 24900
24/12/2015 28.00p 28.00p 28.00p 28.00p 0
23/12/2015 28.00p 28.14p 27.96p 28.00p 239575
22/12/2015 28.00p 28.00p 26.15p 28.00p 4866
21/12/2015 28.00p 28.00p 27.00p 28.00p 18474
18/12/2015 28.00p 28.00p 27.40p 28.00p 20000
17/12/2015 27.50p 28.95p 25.00p 28.00p 125578
16/12/2015 32.50p 32.50p 31.00p 31.00p 4739
15/12/2015 32.50p 32.50p 31.00p 32.50p 5254
14/12/2015 32.50p 32.50p 31.00p 32.50p 2393
11/12/2015 33.00p 33.00p 32.50p 32.50p 0
10/12/2015 33.00p 33.00p 31.00p 33.00p 3051
09/12/2015 33.00p 33.00p 31.00p 33.00p 13023
08/12/2015 33.00p 33.00p 31.00p 33.00p 8200
07/12/2015 33.00p 33.00p 33.00p 33.00p 0
04/12/2015 33.00p 33.00p 31.00p 33.00p 68594
03/12/2015 33.00p 33.00p 33.00p 33.00p 0
02/12/2015 33.00p 34.35p 33.00p 33.00p 42278
01/12/2015 33.00p 33.00p 33.00p 33.00p 0
30/11/2015 33.00p 33.00p 33.00p 33.00p 0
27/11/2015 33.00p 33.00p 33.00p 33.00p 0
26/11/2015 33.00p 33.00p 33.00p 33.00p 0
25/11/2015 33.00p 33.00p 33.00p 33.00p 0
24/11/2015 33.00p 34.20p 33.00p 33.00p 31660
23/11/2015 34.00p 34.20p 33.00p 33.00p 79
20/11/2015 34.00p 34.30p 34.00p 34.00p 44843
19/11/2015 34.50p 34.50p 34.00p 34.00p 0
18/11/2015 34.50p 34.50p 34.50p 34.50p 0
17/11/2015 34.50p 35.30p 33.15p 34.50p 10438
16/11/2015 35.50p 35.50p 34.50p 34.50p 14000
13/11/2015 35.50p 35.50p 35.00p 35.50p 21917
12/11/2015 35.50p 35.55p 35.50p 35.50p 3776
11/11/2015 35.00p 35.00p 35.00p 35.00p 0
10/11/2015 35.50p 35.60p 35.00p 35.00p 15467
09/11/2015 35.50p 35.68p 35.50p 35.50p 9007
06/11/2015 35.00p 36.00p 35.00p 35.50p 24560
05/11/2015 35.50p 36.85p 34.20p 35.00p 42212
04/11/2015 35.50p 37.00p 35.50p 35.50p 15000
03/11/2015 36.00p 36.70p 35.50p 35.50p 2711
02/11/2015 36.00p 37.70p 34.20p 36.00p 722
30/10/2015 36.00p 36.00p 36.00p 36.00p 0
29/10/2015 36.50p 38.25p 34.00p 36.00p 12578
28/10/2015 38.50p 38.50p 35.00p 36.50p 21713
27/10/2015 38.50p 40.00p 37.30p 38.50p 63247
26/10/2015 40.50p 40.50p 37.50p 38.50p 13761
23/10/2015 40.50p 40.80p 40.50p 40.50p 5000
22/10/2015 42.00p 42.00p 38.30p 40.50p 21018
21/10/2015 42.00p 42.30p 42.00p 42.00p 2600
20/10/2015 42.00p 42.00p 41.00p 42.00p 117289
19/10/2015 42.50p 43.00p 41.50p 42.00p 8305
16/10/2015 42.50p 42.50p 41.50p 42.50p 2500
15/10/2015 42.50p 43.50p 42.50p 42.50p 22899
14/10/2015 42.50p 44.00p 41.00p 42.50p 109138
13/10/2015 43.00p 43.95p 42.00p 43.00p 93672
12/10/2015 49.00p 49.00p 41.60p 43.00p 260746
09/10/2015 63.50p 63.50p 40.00p 49.00p 553157
08/10/2015 126.00p 126.00p 126.00p 126.00p 0
07/10/2015 126.00p 126.00p 126.00p 126.00p 0
06/10/2015 126.00p 126.00p 126.00p 126.00p 0
05/10/2015 126.00p 126.00p 126.00p 126.00p 0
02/10/2015 126.00p 126.00p 126.00p 126.00p 0
01/10/2015 126.00p 126.00p 126.00p 126.00p 0
30/09/2015 126.00p 126.00p 126.00p 126.00p 0
29/09/2015 126.00p 126.00p 126.00p 126.00p 0
28/09/2015 126.50p 128.25p 124.94p 126.00p 9500
25/09/2015 126.50p 126.50p 126.50p 126.50p 0

*Close Price adjusted for both dividends and splits