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
08/02/2024 69.50p 69.50p 69.50p 69.50p 0
07/02/2024 69.50p 69.50p 69.50p 69.50p 0
06/02/2024 69.50p 69.50p 69.50p 69.50p 0
05/02/2024 69.50p 69.50p 66.50p 69.50p 0
02/02/2024 69.50p 69.50p 66.50p 66.50p 2
01/02/2024 69.50p 69.50p 69.50p 69.50p 0
31/01/2024 69.50p 69.50p 69.50p 69.50p 0
30/01/2024 69.50p 69.50p 69.50p 69.50p 0
29/01/2024 69.50p 69.50p 69.50p 69.50p 0
26/01/2024 69.50p 69.50p 68.00p 69.50p 229
25/01/2024 69.50p 69.50p 69.50p 69.50p 0
24/01/2024 69.50p 69.50p 69.50p 69.50p 0
23/01/2024 69.50p 69.50p 66.50p 69.50p 1
22/01/2024 69.50p 69.50p 66.50p 66.50p 3
19/01/2024 69.50p 69.50p 69.50p 69.50p 0
18/01/2024 69.50p 69.50p 69.50p 69.50p 0
17/01/2024 69.50p 69.50p 68.00p 69.50p 16924
16/01/2024 69.50p 69.50p 69.50p 69.50p 0
15/01/2024 69.50p 69.50p 69.50p 69.50p 0
12/01/2024 69.50p 69.50p 69.50p 69.50p 0
11/01/2024 69.50p 69.50p 69.50p 69.50p 0
10/01/2024 69.50p 69.50p 69.50p 69.50p 0
09/01/2024 69.50p 69.50p 69.50p 69.50p 0
08/01/2024 69.50p 69.50p 69.50p 69.50p 0
05/01/2024 69.50p 69.50p 69.50p 69.50p 0
04/01/2024 69.50p 69.50p 67.50p 69.50p 3889
03/01/2024 69.50p 71.00p 68.00p 69.50p 8131
02/01/2024 69.50p 69.50p 69.50p 69.50p 0
29/12/2023 69.50p 69.50p 69.50p 69.50p 0
28/12/2023 69.50p 69.50p 69.50p 69.50p 0
27/12/2023 69.50p 69.50p 68.00p 69.50p 2
22/12/2023 69.50p 69.50p 69.50p 69.50p 0
21/12/2023 69.50p 69.50p 69.50p 69.50p 0
20/12/2023 69.50p 69.50p 69.50p 69.50p 0
19/12/2023 69.50p 69.50p 68.99p 69.50p 416178
18/12/2023 69.50p 70.50p 68.00p 69.50p 2393
15/12/2023 69.50p 69.50p 69.50p 69.50p 0
14/12/2023 69.50p 69.50p 69.50p 69.50p 0
13/12/2023 69.50p 69.50p 68.00p 69.50p 4781
12/12/2023 69.50p 69.50p 69.50p 69.50p 0
11/12/2023 69.50p 69.50p 69.50p 69.50p 0
08/12/2023 69.50p 69.50p 68.00p 69.50p 88
07/12/2023 69.50p 71.50p 69.50p 69.50p 0
06/12/2023 71.50p 73.00p 71.50p 71.50p 19
05/12/2023 71.50p 71.50p 69.50p 71.50p 787
04/12/2023 71.50p 71.50p 71.50p 71.50p 0
01/12/2023 71.50p 71.50p 71.50p 71.50p 0
30/11/2023 71.50p 71.50p 71.50p 71.50p 0
29/11/2023 72.00p 72.00p 71.50p 71.50p 0
28/11/2023 72.00p 72.00p 72.00p 72.00p 0
27/11/2023 72.00p 72.00p 72.00p 72.00p 0
24/11/2023 72.00p 72.00p 72.00p 72.00p 0
23/11/2023 72.00p 72.00p 72.00p 72.00p 0
22/11/2023 72.00p 72.00p 72.00p 72.00p 0
21/11/2023 72.50p 72.50p 69.50p 72.00p 12239
20/11/2023 72.50p 72.50p 72.50p 72.50p 0
17/11/2023 72.50p 72.50p 72.50p 72.50p 0
16/11/2023 72.50p 72.50p 72.50p 72.50p 0
15/11/2023 72.50p 74.00p 72.50p 72.50p 1
14/11/2023 72.50p 72.50p 72.50p 72.50p 0
13/11/2023 72.50p 72.50p 72.50p 72.50p 0
10/11/2023 72.50p 72.50p 72.50p 72.50p 0
09/11/2023 72.50p 72.50p 72.50p 72.50p 0
08/11/2023 72.50p 72.50p 72.50p 72.50p 0
07/11/2023 72.50p 72.50p 72.50p 72.50p 0
06/11/2023 72.50p 72.50p 72.50p 72.50p 0
03/11/2023 72.50p 72.50p 72.50p 72.50p 0
02/11/2023 72.50p 72.50p 72.50p 72.50p 0
01/11/2023 72.50p 72.50p 72.50p 72.50p 0
31/10/2023 72.50p 72.50p 72.50p 72.50p 0
30/10/2023 72.50p 74.00p 72.50p 72.50p 12
27/10/2023 72.50p 74.00p 72.50p 72.50p 9
26/10/2023 72.50p 72.50p 72.50p 72.50p 0
25/10/2023 72.50p 72.50p 71.00p 72.50p 433
24/10/2023 72.50p 72.50p 72.50p 72.50p 0
23/10/2023 72.50p 72.50p 72.50p 72.50p 0
20/10/2023 72.50p 73.50p 72.50p 72.50p 0
19/10/2023 72.50p 73.50p 71.12p 73.50p 554089
18/10/2023 72.50p 73.50p 71.00p 73.50p 3913
17/10/2023 72.50p 72.50p 71.00p 72.50p 23829
16/10/2023 72.50p 72.50p 72.50p 72.50p 0
13/10/2023 72.50p 72.50p 71.00p 72.50p 6017
12/10/2023 72.50p 72.50p 72.50p 72.50p 0
11/10/2023 72.50p 72.50p 72.50p 72.50p 0
10/10/2023 72.50p 72.50p 72.50p 72.50p 0
09/10/2023 72.50p 72.50p 71.00p 72.50p 20553
06/10/2023 72.50p 72.50p 71.00p 72.50p 19933
05/10/2023 72.50p 72.50p 72.50p 72.50p 0
04/10/2023 72.50p 72.50p 72.50p 72.50p 0
03/10/2023 72.50p 72.50p 71.00p 72.50p 2186
02/10/2023 72.50p 72.50p 71.00p 72.50p 14666
29/09/2023 72.50p 72.50p 71.00p 72.50p 3511
28/09/2023 72.50p 72.50p 71.00p 72.50p 43948
27/09/2023 72.50p 74.00p 72.50p 72.50p 1
26/09/2023 72.50p 72.50p 71.00p 72.50p 14995
25/09/2023 72.50p 74.00p 71.00p 72.50p 20
22/09/2023 72.50p 72.50p 71.00p 72.50p 32135
21/09/2023 73.00p 73.00p 72.50p 72.50p 0
20/09/2023 73.00p 73.00p 73.00p 73.00p 0
19/09/2023 73.00p 73.00p 73.00p 73.00p 0
18/09/2023 73.00p 73.00p 73.00p 73.00p 0
15/09/2023 73.00p 73.00p 73.00p 73.00p 0
14/09/2023 73.00p 73.00p 73.00p 73.00p 0
13/09/2023 73.00p 73.00p 73.00p 73.00p 0
12/09/2023 73.00p 73.00p 73.00p 73.00p 0
11/09/2023 73.00p 73.00p 73.00p 73.00p 0
08/09/2023 73.00p 73.00p 73.00p 73.00p 0
07/09/2023 73.00p 73.00p 73.00p 73.00p 0
06/09/2023 73.00p 73.00p 73.00p 73.00p 0
05/09/2023 73.00p 73.00p 73.00p 73.00p 0
04/09/2023 73.00p 73.00p 73.00p 73.00p 0
01/09/2023 73.00p 73.00p 73.00p 73.00p 0
31/08/2023 73.00p 73.00p 73.00p 73.00p 0
30/08/2023 73.00p 73.00p 71.50p 73.00p 6
29/08/2023 73.00p 73.00p 73.00p 73.00p 0
25/08/2023 73.00p 73.00p 73.00p 73.00p 0
24/08/2023 73.00p 74.50p 73.00p 73.00p 2
23/08/2023 73.00p 73.00p 73.00p 73.00p 0
22/08/2023 73.00p 74.50p 71.50p 73.00p 34
21/08/2023 73.00p 73.00p 73.00p 73.00p 0
18/08/2023 73.00p 73.00p 73.00p 73.00p 0
17/08/2023 73.00p 73.00p 73.00p 73.00p 0
16/08/2023 73.00p 73.00p 73.00p 73.00p 0
15/08/2023 73.00p 73.00p 73.00p 73.00p 0
14/08/2023 73.00p 73.00p 73.00p 73.00p 0
11/08/2023 73.00p 73.00p 73.00p 73.00p 0
10/08/2023 73.00p 73.00p 73.00p 73.00p 0
09/08/2023 73.00p 73.00p 73.00p 73.00p 0
08/08/2023 73.00p 73.00p 73.00p 73.00p 0
07/08/2023 73.00p 73.00p 73.00p 73.00p 0
04/08/2023 73.00p 73.00p 71.50p 73.00p 2168
03/08/2023 73.00p 73.00p 73.00p 73.00p 0
02/08/2023 73.00p 74.50p 73.00p 73.00p 3
01/08/2023 73.00p 73.00p 73.00p 73.00p 0
31/07/2023 73.00p 73.00p 73.00p 73.00p 0
28/07/2023 73.00p 73.00p 71.50p 73.00p 1637
27/07/2023 73.00p 73.00p 71.50p 73.00p 18194
26/07/2023 73.00p 74.00p 73.00p 73.00p 90
25/07/2023 73.00p 73.00p 73.00p 73.00p 0
24/07/2023 73.00p 73.00p 73.00p 73.00p 0
21/07/2023 73.00p 73.00p 73.00p 73.00p 0
20/07/2023 73.00p 73.00p 71.50p 73.00p 663
19/07/2023 73.00p 73.00p 73.00p 73.00p 0
18/07/2023 73.00p 73.00p 73.00p 73.00p 0
17/07/2023 73.00p 74.00p 73.00p 73.00p 10000
14/07/2023 73.00p 73.00p 73.00p 73.00p 0
13/07/2023 73.00p 73.00p 73.00p 73.00p 0
12/07/2023 73.00p 73.00p 73.00p 73.00p 0
11/07/2023 73.00p 74.50p 71.50p 73.00p 34
10/07/2023 73.00p 73.00p 73.00p 73.00p 0
07/07/2023 73.00p 73.00p 73.00p 73.00p 0
06/07/2023 73.00p 73.00p 73.00p 73.00p 0
05/07/2023 73.00p 73.00p 71.50p 73.00p 0
04/07/2023 73.00p 74.00p 71.50p 71.50p 1058
03/07/2023 73.00p 74.00p 73.00p 73.00p 13
30/06/2023 73.00p 73.00p 73.00p 73.00p 0
29/06/2023 73.00p 73.00p 73.00p 73.00p 0
28/06/2023 73.00p 73.00p 72.43p 73.00p 415413
27/06/2023 73.00p 74.50p 73.00p 73.00p 17
26/06/2023 73.00p 73.00p 73.00p 73.00p 0
23/06/2023 73.00p 73.00p 73.00p 73.00p 0
22/06/2023 73.00p 74.50p 73.00p 73.00p 145
21/06/2023 73.00p 73.00p 71.50p 73.00p 4670
20/06/2023 73.00p 73.00p 73.00p 73.00p 0
19/06/2023 73.00p 74.50p 73.00p 73.00p 14
16/06/2023 73.00p 73.00p 71.50p 73.00p 21282
15/06/2023 73.00p 73.00p 71.50p 73.00p 2657
14/06/2023 73.00p 73.00p 71.50p 73.00p 5859
13/06/2023 73.00p 73.00p 73.00p 73.00p 0
12/06/2023 73.00p 74.00p 71.50p 73.00p 25690
09/06/2023 73.00p 73.00p 73.00p 73.00p 0
08/06/2023 73.00p 74.50p 71.50p 73.00p 39807
07/06/2023 73.00p 73.00p 73.00p 73.00p 0
06/06/2023 72.50p 74.50p 72.50p 73.00p 5
05/06/2023 72.50p 72.50p 72.50p 72.50p 0
02/06/2023 72.50p 72.50p 72.50p 72.50p 0
01/06/2023 72.50p 74.00p 72.50p 72.50p 46
31/05/2023 74.00p 74.00p 74.00p 74.00p 0
30/05/2023 74.00p 74.00p 74.00p 74.00p 0
26/05/2023 74.00p 75.50p 74.00p 74.00p 2
25/05/2023 74.00p 74.00p 74.00p 74.00p 0
24/05/2023 74.00p 74.00p 74.00p 74.00p 0
23/05/2023 74.00p 74.00p 72.00p 74.00p 9967
22/05/2023 74.00p 74.00p 74.00p 74.00p 0
19/05/2023 74.00p 74.00p 74.00p 74.00p 0
18/05/2023 74.00p 74.00p 74.00p 74.00p 0
17/05/2023 74.00p 74.00p 74.00p 74.00p 0
16/05/2023 74.00p 74.00p 74.00p 74.00p 0
15/05/2023 74.00p 75.00p 74.00p 74.00p 3000
12/05/2023 74.00p 74.00p 74.00p 74.00p 0
11/05/2023 74.00p 74.00p 74.00p 74.00p 0
10/05/2023 74.00p 74.00p 74.00p 74.00p 0
09/05/2023 74.00p 74.00p 72.50p 74.00p 7900
05/05/2023 74.00p 74.00p 74.00p 74.00p 0
04/05/2023 74.00p 74.00p 74.00p 74.00p 0
03/05/2023 74.00p 74.00p 74.00p 74.00p 0
02/05/2023 74.00p 74.00p 74.00p 74.00p 0
28/04/2023 74.00p 74.00p 74.00p 74.00p 0
27/04/2023 74.00p 74.00p 72.50p 74.00p 30
26/04/2023 74.00p 74.00p 74.00p 74.00p 0

*Close Price adjusted for both dividends and splits