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
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
20/04/2017 68.50p 69.89p 67.00p 68.50p 78848
19/04/2017 68.00p 68.50p 66.50p 68.50p 35795
18/04/2017 68.00p 68.00p 66.50p 68.00p 7906
13/04/2017 68.00p 68.00p 66.50p 68.00p 21562
12/04/2017 68.00p 68.00p 66.50p 68.00p 11571
11/04/2017 68.00p 68.00p 66.50p 68.00p 20000
10/04/2017 68.00p 68.00p 68.00p 68.00p 0
07/04/2017 68.00p 68.00p 66.50p 68.00p 15313
06/04/2017 68.00p 68.00p 66.50p 68.00p 11738
05/04/2017 68.00p 68.00p 66.50p 68.00p 22221
04/04/2017 67.00p 67.00p 65.50p 67.00p 4188
03/04/2017 66.00p 66.00p 64.50p 66.00p 1665
31/03/2017 65.00p 65.00p 63.50p 65.00p 47752
30/03/2017 65.00p 65.00p 65.00p 65.00p 0
29/03/2017 64.50p 65.00p 63.50p 65.00p 7890
28/03/2017 64.00p 65.39p 64.00p 64.50p 15208
27/03/2017 64.00p 64.00p 63.50p 64.00p 0
24/03/2017 63.50p 63.50p 62.00p 63.50p 31720
23/03/2017 63.00p 63.00p 61.00p 63.00p 25237
22/03/2017 63.00p 63.00p 61.00p 63.00p 1593
21/03/2017 63.00p 63.00p 61.00p 63.00p 6368
20/03/2017 63.00p 63.00p 63.00p 63.00p 0
17/03/2017 63.00p 63.00p 63.00p 63.00p 0
16/03/2017 63.00p 63.00p 61.00p 63.00p 4687
15/03/2017 63.00p 63.00p 61.00p 63.00p 28895
14/03/2017 63.00p 63.00p 61.00p 63.00p 3062
13/03/2017 63.00p 63.00p 61.00p 63.00p 14600
10/03/2017 63.00p 63.00p 61.00p 63.00p 25200
09/03/2017 63.00p 63.00p 61.00p 63.00p 27666
08/03/2017 63.00p 63.00p 61.00p 63.00p 7779
07/03/2017 63.00p 63.00p 61.00p 63.00p 5922
06/03/2017 63.00p 63.00p 61.00p 63.00p 8001
03/03/2017 63.00p 63.00p 63.00p 63.00p 0
02/03/2017 63.00p 63.00p 61.00p 63.00p 6997
01/03/2017 63.00p 63.00p 61.00p 63.00p 33063
28/02/2017 63.00p 63.00p 63.00p 63.00p 0
27/02/2017 63.00p 63.00p 61.00p 63.00p 11812
24/02/2017 63.00p 63.00p 61.00p 63.00p 15000
23/02/2017 63.00p 63.00p 61.00p 63.00p 16251
22/02/2017 63.00p 63.00p 61.00p 63.00p 29448
21/02/2017 63.00p 63.00p 61.00p 63.00p 17026
20/02/2017 63.00p 63.00p 61.00p 63.00p 130024
17/02/2017 63.00p 64.39p 61.50p 63.00p 11593
16/02/2017 63.00p 63.00p 63.00p 63.00p 0
15/02/2017 63.00p 63.00p 63.00p 63.00p 0
14/02/2017 63.00p 63.00p 63.00p 63.00p 0
13/02/2017 63.00p 63.00p 61.00p 63.00p 4667
10/02/2017 63.00p 64.50p 61.50p 63.00p 11483
09/02/2017 63.00p 63.00p 61.00p 63.00p 29075
08/02/2017 63.00p 63.00p 63.00p 63.00p 0
07/02/2017 63.00p 63.00p 63.00p 63.00p 0
06/02/2017 63.00p 63.00p 61.00p 63.00p 25465
03/02/2017 63.00p 63.00p 61.50p 63.00p 990
02/02/2017 63.00p 64.39p 61.50p 63.00p 40402
01/02/2017 63.00p 64.39p 63.00p 63.00p 916
31/01/2017 63.25p 63.25p 61.50p 63.00p 19026
30/01/2017 63.50p 63.50p 63.25p 63.25p 0
27/01/2017 63.50p 63.50p 61.50p 63.50p 29002
26/01/2017 63.50p 63.50p 61.50p 63.50p 38963
25/01/2017 63.50p 63.50p 63.50p 63.50p 0
24/01/2017 63.50p 63.50p 63.50p 63.50p 0
23/01/2017 63.50p 63.50p 61.50p 63.50p 27603
20/01/2017 63.50p 63.50p 63.50p 63.50p 0
19/01/2017 63.50p 63.50p 63.50p 63.50p 0
18/01/2017 63.50p 63.50p 61.50p 63.50p 12293
17/01/2017 63.50p 63.50p 61.50p 63.50p 39867
16/01/2017 64.50p 64.50p 62.00p 63.50p 8779
13/01/2017 64.50p 64.50p 62.00p 64.50p 6906
12/01/2017 65.00p 65.00p 62.00p 64.50p 63914
11/01/2017 65.25p 66.64p 65.25p 65.25p 1306
10/01/2017 65.25p 65.25p 65.25p 65.25p 0
09/01/2017 65.25p 65.25p 63.75p 65.25p 18014
06/01/2017 65.50p 65.50p 65.25p 65.25p 0
05/01/2017 65.50p 65.50p 65.50p 65.50p 0
04/01/2017 65.25p 65.50p 64.25p 65.50p 3907
03/01/2017 65.25p 65.25p 65.25p 65.25p 0
30/12/2016 65.25p 65.25p 65.25p 65.25p 0
29/12/2016 65.25p 65.25p 64.00p 65.25p 6250
28/12/2016 65.25p 65.25p 65.25p 65.25p 0
23/12/2016 65.25p 65.25p 65.25p 65.25p 0
22/12/2016 65.25p 65.25p 65.25p 65.25p 0
21/12/2016 65.25p 65.25p 64.00p 65.25p 28908
20/12/2016 65.25p 65.25p 64.25p 65.25p 1880
19/12/2016 65.25p 65.25p 64.25p 65.25p 11719
16/12/2016 65.25p 65.25p 65.25p 65.25p 0
15/12/2016 65.25p 65.25p 65.25p 65.25p 0
14/12/2016 65.25p 65.25p 65.25p 65.25p 0

*Close Price adjusted for both dividends and splits