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
15/03/2012 73.00p 74.80p 71.00p 73.00p 17947
14/03/2012 73.00p 73.00p 71.00p 73.00p 500
13/03/2012 73.00p 73.00p 71.00p 73.00p 0
12/03/2012 73.00p 73.00p 71.00p 73.00p 5125
09/03/2012 73.00p 73.00p 71.00p 73.00p 7973
08/03/2012 73.00p 74.80p 73.00p 73.00p 0
07/03/2012 73.00p 74.80p 73.00p 73.00p 1328
06/03/2012 73.00p 73.00p 71.00p 73.00p 12000
05/03/2012 73.00p 73.00p 71.00p 73.00p 0
02/03/2012 73.00p 73.00p 71.00p 73.00p 1592
01/03/2012 73.00p 73.00p 71.00p 73.00p 15000
29/02/2012 74.00p 74.00p 72.00p 73.00p 4035
28/02/2012 74.00p 74.00p 72.00p 74.00p 0
27/02/2012 74.00p 74.00p 72.00p 74.00p 0
24/02/2012 74.00p 74.00p 72.00p 74.00p 0
23/02/2012 74.00p 74.00p 72.00p 74.00p 10378
22/02/2012 74.00p 74.00p 72.00p 74.00p 0
21/02/2012 74.00p 74.00p 72.00p 74.00p 0
20/02/2012 74.00p 74.00p 72.00p 74.00p 0
17/02/2012 74.00p 74.00p 72.00p 74.00p 0
16/02/2012 74.00p 74.00p 72.00p 74.00p 27500
15/02/2012 74.00p 75.00p 72.00p 74.00p 0
14/02/2012 74.00p 75.00p 72.00p 74.00p 0
13/02/2012 74.00p 75.00p 72.00p 74.00p 0
10/02/2012 75.00p 75.00p 72.00p 74.00p 18350
09/02/2012 75.00p 75.00p 73.00p 75.00p 0
08/02/2012 75.00p 75.00p 73.00p 75.00p 3987
07/02/2012 75.00p 75.00p 73.00p 75.00p 0
06/02/2012 75.00p 75.00p 73.00p 75.00p 1576
03/02/2012 75.00p 75.00p 73.00p 75.00p 0
02/02/2012 75.00p 75.00p 73.00p 75.00p 7895
01/02/2012 75.00p 77.80p 74.00p 75.00p 0
31/01/2012 75.00p 77.80p 74.00p 75.00p 0
30/01/2012 75.00p 77.80p 74.00p 75.00p 0
27/01/2012 76.00p 77.80p 74.00p 75.00p 13277
26/01/2012 76.00p 76.00p 74.00p 76.00p 2000
25/01/2012 76.00p 76.00p 74.00p 76.00p 0
24/01/2012 76.00p 76.00p 74.00p 76.00p 0
23/01/2012 76.00p 76.00p 74.00p 76.00p 0
20/01/2012 76.00p 76.00p 74.00p 76.00p 3334
19/01/2012 76.00p 76.00p 74.00p 76.00p 0
18/01/2012 76.00p 76.00p 74.00p 76.00p 0
17/01/2012 76.00p 76.00p 74.00p 76.00p 7973
16/01/2012 76.00p 77.80p 76.00p 76.00p 0
13/01/2012 76.00p 77.80p 76.00p 76.00p 1277
12/01/2012 76.00p 76.00p 74.00p 76.00p 0
11/01/2012 76.00p 76.00p 74.00p 76.00p 13371
10/01/2012 76.00p 76.00p 74.00p 76.00p 6378
09/01/2012 77.00p 77.00p 75.00p 76.00p 11960
06/01/2012 77.00p 78.80p 77.00p 77.00p 76
05/01/2012 77.00p 77.00p 75.00p 77.00p 0
04/01/2012 77.00p 77.00p 75.00p 77.00p 3986
03/01/2012 77.00p 79.00p 75.00p 77.00p 9231
30/12/2011 77.00p 77.00p 75.00p 77.00p 0
29/12/2011 77.00p 77.00p 75.00p 77.00p 0
28/12/2011 77.00p 77.00p 75.00p 77.00p 0
23/12/2011 77.00p 77.00p 75.00p 77.00p 0
22/12/2011 77.00p 77.00p 75.00p 77.00p 0
21/12/2011 77.00p 77.00p 75.00p 77.00p 0
20/12/2011 77.00p 77.00p 75.00p 77.00p 0
19/12/2011 77.00p 77.00p 75.00p 77.00p 0
16/12/2011 77.00p 77.00p 75.00p 77.00p 0
15/12/2011 77.00p 77.00p 75.00p 77.00p 2000
14/12/2011 77.00p 77.00p 75.00p 77.00p 72116
13/12/2011 77.00p 79.00p 75.00p 77.00p 0
12/12/2011 77.00p 79.00p 75.00p 77.00p 0
09/12/2011 77.00p 79.00p 75.00p 77.00p 0
08/12/2011 77.00p 79.00p 75.00p 77.00p 0
07/12/2011 77.00p 79.00p 75.00p 77.00p 7968
06/12/2011 77.00p 77.00p 75.00p 77.00p 0
05/12/2011 77.00p 77.00p 75.00p 77.00p 0
02/12/2011 77.00p 77.00p 75.00p 77.00p 23920
01/12/2011 77.00p 77.00p 75.00p 77.00p 0
30/11/2011 77.00p 77.00p 75.00p 77.00p 2000
29/11/2011 77.00p 77.00p 75.00p 77.00p 0
28/11/2011 77.00p 77.00p 75.00p 77.00p 0
25/11/2011 77.00p 77.00p 75.00p 77.00p 6000
24/11/2011 77.00p 77.00p 75.10p 77.00p 16024
23/11/2011 77.00p 77.00p 75.00p 77.00p 0
22/11/2011 77.00p 77.00p 75.00p 77.00p 0
21/11/2011 77.00p 77.00p 75.00p 77.00p 3889
18/11/2011 78.00p 78.00p 76.00p 77.00p 0
17/11/2011 78.00p 78.00p 76.00p 78.00p 0
16/11/2011 78.00p 78.00p 76.00p 78.00p 0
15/11/2011 78.00p 78.00p 76.00p 78.00p 0
14/11/2011 78.00p 78.00p 76.00p 78.00p 4667
11/11/2011 78.00p 78.00p 77.00p 78.00p 0
10/11/2011 78.00p 78.00p 77.00p 78.00p 0
09/11/2011 78.00p 78.00p 77.00p 78.00p 0
08/11/2011 78.00p 78.00p 77.00p 78.00p 0
07/11/2011 78.00p 78.00p 77.00p 78.00p 0
04/11/2011 78.00p 78.00p 77.00p 78.00p 61000
03/11/2011 78.00p 78.00p 76.00p 78.00p 0
02/11/2011 78.00p 78.00p 76.00p 78.00p 4246
01/11/2011 78.00p 78.00p 76.00p 78.00p 0
31/10/2011 78.00p 78.00p 76.00p 78.00p 0
28/10/2011 78.00p 78.00p 76.00p 78.00p 0
27/10/2011 78.00p 78.00p 76.00p 78.00p 0
26/10/2011 78.00p 78.00p 76.00p 78.00p 0
25/10/2011 78.00p 78.00p 76.00p 78.00p 0
24/10/2011 78.00p 78.00p 76.00p 78.00p 0
21/10/2011 78.00p 78.00p 76.00p 78.00p 0
20/10/2011 78.00p 78.00p 76.00p 78.00p 0
19/10/2011 78.00p 78.00p 76.00p 78.00p 0
18/10/2011 78.00p 78.00p 76.00p 78.00p 0
17/10/2011 78.00p 78.00p 76.00p 78.00p 10000
14/10/2011 78.00p 78.00p 76.00p 78.00p 0
13/10/2011 78.00p 78.00p 76.00p 78.00p 0
12/10/2011 78.00p 78.00p 76.00p 78.00p 0
11/10/2011 78.00p 78.00p 76.00p 78.00p 0
10/10/2011 78.00p 78.00p 76.00p 78.00p 0
07/10/2011 78.00p 78.00p 76.00p 78.00p 0
06/10/2011 78.00p 78.00p 76.00p 78.00p 0
05/10/2011 78.00p 78.00p 76.00p 78.00p 0
04/10/2011 78.00p 78.00p 76.00p 78.00p 81558
03/10/2011 78.00p 78.00p 77.00p 78.00p 0
30/09/2011 78.00p 78.00p 77.00p 78.00p 55000
29/09/2011 78.00p 78.00p 78.00p 78.00p 0
28/09/2011 78.00p 78.00p 78.00p 78.00p 0
27/09/2011 78.00p 78.00p 78.00p 78.00p 0
26/09/2011 78.00p 78.00p 78.00p 78.00p 0
23/09/2011 78.00p 78.00p 78.00p 78.00p 0
22/09/2011 78.00p 78.00p 78.00p 78.00p 0
21/09/2011 78.00p 78.00p 78.00p 78.00p 0
20/09/2011 78.00p 78.00p 78.00p 78.00p 0
19/09/2011 78.00p 78.00p 78.00p 78.00p 0
16/09/2011 78.00p 78.00p 78.00p 78.00p 0
15/09/2011 78.00p 78.00p 78.00p 78.00p 0
14/09/2011 78.00p 80.00p 78.00p 78.00p 0
13/09/2011 78.00p 80.00p 78.00p 78.00p 0
12/09/2011 78.00p 80.00p 78.00p 78.00p 0
09/09/2011 78.00p 80.00p 78.00p 78.00p 0
08/09/2011 78.00p 80.00p 78.00p 78.00p 0
07/09/2011 78.00p 80.00p 78.00p 78.00p 0
06/09/2011 78.00p 80.00p 78.00p 78.00p 0
05/09/2011 78.00p 80.00p 78.00p 78.00p 0
02/09/2011 78.00p 80.00p 78.00p 78.00p 0
01/09/2011 78.00p 80.00p 78.00p 78.00p 0
31/08/2011 78.00p 80.00p 78.00p 78.00p 2500
30/08/2011 78.00p 78.00p 77.00p 78.00p 0
26/08/2011 78.00p 78.00p 76.00p 78.00p 0
25/08/2011 78.00p 78.00p 76.00p 78.00p 0
24/08/2011 78.00p 78.00p 76.00p 78.00p 8119
23/08/2011 78.00p 78.00p 76.00p 78.00p 3986
22/08/2011 78.00p 78.00p 78.00p 78.00p 0
19/08/2011 78.00p 78.00p 78.00p 78.00p 0
18/08/2011 78.00p 78.00p 78.00p 78.00p 0
17/08/2011 78.00p 78.00p 78.00p 78.00p 0
16/08/2011 78.00p 78.00p 78.00p 78.00p 0
15/08/2011 78.00p 78.00p 78.00p 78.00p 0
12/08/2011 78.00p 78.00p 78.00p 78.00p 0
11/08/2011 78.00p 78.00p 78.00p 78.00p 0
10/08/2011 78.00p 78.00p 78.00p 78.00p 0
09/08/2011 78.00p 78.00p 78.00p 78.00p 0
08/08/2011 78.00p 78.00p 78.00p 78.00p 0
05/08/2011 78.00p 78.00p 78.00p 78.00p 0
04/08/2011 78.00p 78.00p 78.00p 78.00p 0
03/08/2011 78.00p 78.00p 78.00p 78.00p 0
02/08/2011 78.00p 78.00p 78.00p 78.00p 0
01/08/2011 78.00p 78.00p 78.00p 78.00p 0
29/07/2011 78.00p 78.00p 76.00p 78.00p 0
28/07/2011 78.00p 78.00p 76.00p 78.00p 0
27/07/2011 78.00p 78.00p 76.00p 78.00p 4234
26/07/2011 78.00p 78.00p 78.00p 78.00p 0
25/07/2011 78.00p 78.00p 78.00p 78.00p 0
22/07/2011 78.00p 78.00p 78.00p 78.00p 0
21/07/2011 78.00p 78.00p 78.00p 78.00p 0
20/07/2011 78.00p 78.00p 78.00p 78.00p 0
19/07/2011 78.00p 78.00p 78.00p 78.00p 0
18/07/2011 78.00p 78.00p 78.00p 78.00p 0
15/07/2011 78.00p 78.00p 78.00p 78.00p 0
14/07/2011 78.00p 78.00p 76.00p 78.00p 0
13/07/2011 78.00p 78.00p 76.00p 78.00p 0
12/07/2011 78.00p 78.00p 76.00p 78.00p 22734
11/07/2011 78.00p 78.00p 78.00p 78.00p 0
08/07/2011 78.00p 78.00p 78.00p 78.00p 0
07/07/2011 78.00p 78.00p 76.00p 78.00p 0
06/07/2011 78.00p 78.00p 76.00p 78.00p 0
05/07/2011 78.00p 78.00p 76.00p 78.00p 6378
04/07/2011 78.00p 78.00p 76.00p 78.00p 0
01/07/2011 78.00p 78.00p 76.00p 78.00p 0
30/06/2011 78.00p 78.00p 76.00p 78.00p 0
29/06/2011 78.00p 78.00p 76.00p 78.00p 15752
28/06/2011 78.00p 78.00p 76.00p 78.00p 0
27/06/2011 78.00p 78.00p 76.00p 78.00p 0
24/06/2011 78.00p 78.00p 76.00p 78.00p 0
23/06/2011 78.00p 78.00p 76.00p 78.00p 0
22/06/2011 78.00p 78.00p 76.00p 78.00p 0
21/06/2011 78.00p 78.00p 76.00p 78.00p 0
20/06/2011 78.00p 78.00p 76.00p 78.00p 0
17/06/2011 78.00p 78.00p 76.00p 78.00p 23920
16/06/2011 78.00p 78.00p 76.00p 78.00p 3986
15/06/2011 78.00p 78.00p 76.00p 78.00p 0
14/06/2011 78.00p 78.00p 76.00p 78.00p 11668
13/06/2011 78.00p 78.00p 78.00p 78.00p 0
10/06/2011 78.00p 78.00p 78.00p 78.00p 0
09/06/2011 78.00p 78.00p 78.00p 78.00p 0
08/06/2011 78.00p 78.00p 78.00p 78.00p 0
07/06/2011 78.00p 78.00p 78.00p 78.00p 0
06/06/2011 78.00p 78.00p 78.00p 78.00p 0

*Close Price adjusted for both dividends and splits