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
17/07/2018 69.00p 69.00p 67.50p 69.00p 4195
16/07/2018 69.50p 69.50p 69.00p 69.00p 0
13/07/2018 69.50p 69.50p 69.50p 69.50p 0
12/07/2018 69.50p 69.50p 69.50p 69.50p 0
11/07/2018 69.50p 69.50p 69.50p 69.50p 0
10/07/2018 70.50p 70.50p 69.00p 69.50p 1000
09/07/2018 70.50p 70.50p 70.50p 70.50p 0
06/07/2018 70.50p 70.50p 70.50p 70.50p 0
05/07/2018 70.50p 70.50p 70.50p 70.50p 0
04/07/2018 70.50p 70.50p 70.50p 70.50p 13779
03/07/2018 70.50p 71.89p 69.00p 70.50p 3323
02/07/2018 70.50p 70.50p 70.50p 70.50p 0
29/06/2018 70.50p 70.50p 70.50p 70.50p 19196
28/06/2018 70.50p 70.50p 70.50p 70.50p 43911
27/06/2018 70.50p 70.50p 69.00p 70.50p 2978
26/06/2018 70.50p 70.50p 70.50p 70.50p 0
25/06/2018 70.50p 70.50p 69.00p 70.50p 3986
22/06/2018 70.50p 70.50p 70.50p 70.50p 0
21/06/2018 70.50p 70.50p 70.50p 70.50p 0
20/06/2018 70.50p 70.50p 70.50p 70.50p 0
19/06/2018 70.50p 70.50p 70.50p 70.50p 0
18/06/2018 70.50p 70.50p 69.00p 70.50p 3541
15/06/2018 70.50p 70.50p 70.50p 70.50p 0
14/06/2018 70.50p 70.50p 70.50p 70.50p 25231
13/06/2018 71.00p 71.00p 70.50p 70.50p 0
12/06/2018 71.00p 71.00p 71.00p 71.00p 0
11/06/2018 71.00p 71.00p 71.00p 71.00p 15626
08/06/2018 71.00p 71.00p 71.00p 71.00p 0
07/06/2018 71.00p 71.00p 71.00p 71.00p 0
06/06/2018 71.00p 71.00p 71.00p 71.00p 22596
05/06/2018 71.00p 71.00p 71.00p 71.00p 49328
04/06/2018 71.00p 71.00p 71.00p 71.00p 0
01/06/2018 71.00p 71.00p 71.00p 71.00p 0
31/05/2018 71.00p 71.00p 69.00p 71.00p 4618
30/05/2018 71.00p 71.00p 69.00p 71.00p 7574
29/05/2018 71.00p 71.00p 71.00p 71.00p 0
25/05/2018 71.00p 71.00p 71.00p 71.00p 3000
24/05/2018 71.00p 71.00p 71.00p 71.00p 0
23/05/2018 71.00p 71.00p 71.00p 71.00p 0
22/05/2018 71.00p 71.00p 69.00p 71.00p 7813
21/05/2018 71.00p 71.00p 69.00p 71.00p 1195
18/05/2018 71.00p 71.00p 71.00p 71.00p 0
17/05/2018 71.00p 71.00p 69.00p 71.00p 2198
16/05/2018 71.00p 71.00p 71.00p 71.00p 0
15/05/2018 71.00p 71.00p 71.00p 71.00p 0
14/05/2018 71.00p 71.00p 71.00p 71.00p 10000
11/05/2018 71.00p 72.89p 69.00p 71.00p 14201
10/05/2018 71.00p 71.00p 71.00p 71.00p 0
09/05/2018 71.00p 71.00p 71.00p 71.00p 0
08/05/2018 71.00p 71.00p 71.00p 71.00p 10191
04/05/2018 71.00p 71.00p 70.25p 71.00p 31252
03/05/2018 68.25p 70.25p 68.00p 70.25p 3985
02/05/2018 68.25p 68.25p 68.25p 68.25p 0
01/05/2018 68.25p 68.25p 68.25p 68.25p 0
30/04/2018 68.25p 68.25p 68.25p 68.25p 21309
27/04/2018 68.25p 68.25p 68.25p 68.25p 15946
26/04/2018 68.25p 68.25p 66.00p 68.25p 9772
25/04/2018 67.25p 67.25p 67.25p 67.25p 14000
24/04/2018 67.25p 67.25p 67.25p 67.25p 6059
23/04/2018 67.25p 67.25p 67.25p 67.25p 0
20/04/2018 67.25p 67.25p 67.25p 67.25p 0
19/04/2018 67.25p 67.25p 65.00p 67.25p 19917
18/04/2018 67.25p 67.25p 67.25p 67.25p 27321
17/04/2018 67.25p 67.25p 67.25p 67.25p 31654
16/04/2018 67.25p 67.25p 67.25p 67.25p 0
13/04/2018 67.25p 67.25p 65.00p 67.25p 3109
12/04/2018 67.25p 67.25p 67.25p 67.25p 0
11/04/2018 67.25p 67.25p 67.25p 67.25p 0
10/04/2018 67.25p 67.25p 65.00p 67.25p 225
09/04/2018 67.25p 67.25p 67.25p 67.25p 4600
06/04/2018 67.25p 67.25p 67.25p 67.25p 0
05/04/2018 67.25p 67.25p 67.25p 67.25p 0
04/04/2018 67.25p 67.25p 67.25p 67.25p 0
03/04/2018 67.25p 67.25p 65.00p 67.25p 7068
29/03/2018 67.25p 67.25p 67.25p 67.25p 0
28/03/2018 67.25p 67.25p 67.25p 67.25p 0
27/03/2018 67.25p 67.25p 65.00p 67.25p 5089
26/03/2018 67.25p 67.25p 67.25p 67.25p 3986
23/03/2018 67.25p 67.25p 67.25p 67.25p 2349
22/03/2018 67.25p 67.25p 65.00p 67.25p 1819
21/03/2018 67.25p 67.25p 67.25p 67.25p 45827
20/03/2018 67.25p 67.25p 67.25p 67.25p 0
19/03/2018 67.25p 67.25p 67.25p 67.25p 11295
16/03/2018 67.25p 67.25p 67.25p 67.25p 10999
15/03/2018 67.25p 67.25p 67.25p 67.25p 0
14/03/2018 67.25p 67.25p 67.25p 67.25p 3986
13/03/2018 67.25p 67.25p 67.25p 67.25p 9522
12/03/2018 67.25p 67.25p 65.00p 67.25p 1945
09/03/2018 67.25p 67.25p 67.25p 67.25p 24840
08/03/2018 67.25p 67.25p 67.25p 67.25p 0
07/03/2018 67.25p 67.25p 67.25p 67.25p 12500
06/03/2018 67.25p 67.25p 67.25p 67.25p 0
05/03/2018 67.25p 67.25p 67.25p 67.25p 0
02/03/2018 67.25p 67.25p 67.25p 67.25p 3889
01/03/2018 67.25p 67.25p 67.25p 67.25p 0
28/02/2018 67.25p 67.25p 67.25p 67.25p 1583
27/02/2018 67.25p 67.25p 67.25p 67.25p 12626
26/02/2018 67.25p 67.25p 67.25p 67.25p 11685
23/02/2018 67.25p 67.25p 67.25p 67.25p 0
22/02/2018 67.25p 67.25p 65.00p 67.25p 2379
21/02/2018 67.25p 67.25p 67.25p 67.25p 0
20/02/2018 67.25p 67.25p 67.25p 67.25p 20000
19/02/2018 67.25p 67.25p 67.25p 67.25p 0
16/02/2018 67.25p 67.25p 67.25p 67.25p 0
15/02/2018 67.25p 67.25p 67.25p 67.25p 0
14/02/2018 67.25p 67.25p 67.25p 67.25p 12500
13/02/2018 67.25p 67.25p 67.25p 67.25p 0
12/02/2018 67.25p 67.25p 65.00p 67.25p 4000
09/02/2018 67.25p 69.39p 65.00p 67.25p 1500
08/02/2018 67.25p 67.25p 67.25p 67.25p 13489
07/02/2018 67.25p 67.25p 67.25p 67.25p 0
06/02/2018 67.25p 67.25p 67.25p 67.25p 0
05/02/2018 67.25p 67.25p 67.25p 67.25p 0
02/02/2018 67.25p 67.25p 65.00p 67.25p 781
01/02/2018 67.25p 67.25p 65.00p 67.25p 2343
31/01/2018 67.25p 67.25p 67.25p 67.25p 7000
30/01/2018 67.25p 67.25p 67.25p 67.25p 0
29/01/2018 67.25p 67.25p 67.25p 67.25p 0
26/01/2018 67.25p 67.25p 67.25p 67.25p 31800
25/01/2018 67.25p 67.25p 67.25p 67.25p 0
24/01/2018 67.25p 67.25p 67.25p 67.25p 0
23/01/2018 67.25p 67.25p 67.25p 67.25p 0
22/01/2018 67.25p 67.25p 67.25p 67.25p 0
19/01/2018 67.25p 67.25p 67.25p 67.25p 11720
18/01/2018 67.25p 67.25p 65.00p 67.25p 347
17/01/2018 67.25p 67.25p 67.25p 67.25p 0
16/01/2018 67.25p 69.39p 67.25p 67.25p 285
15/01/2018 67.25p 67.25p 67.25p 67.25p 7969
12/01/2018 67.25p 67.25p 67.25p 67.25p 0
11/01/2018 67.75p 69.39p 67.25p 67.25p 1421
10/01/2018 67.75p 67.75p 67.75p 67.75p 0
09/01/2018 67.75p 67.75p 67.75p 67.75p 4567
08/01/2018 67.75p 67.75p 65.50p 67.75p 3984
05/01/2018 67.75p 67.75p 67.75p 67.75p 0
04/01/2018 67.75p 67.75p 67.75p 67.75p 0
03/01/2018 67.75p 69.89p 65.50p 67.75p 7918
02/01/2018 67.75p 67.75p 67.75p 67.75p 17813
29/12/2017 67.75p 67.75p 65.50p 67.75p 8000
28/12/2017 67.75p 67.75p 67.75p 67.75p 0
27/12/2017 67.75p 67.75p 67.75p 67.75p 0
22/12/2017 67.75p 67.75p 67.75p 67.75p 0
21/12/2017 67.75p 67.75p 67.75p 67.75p 0
20/12/2017 67.75p 67.75p 67.75p 67.75p 0
19/12/2017 67.75p 67.75p 67.75p 67.75p 21163
18/12/2017 67.75p 67.75p 67.75p 67.75p 0
15/12/2017 67.75p 67.75p 67.75p 67.75p 0
14/12/2017 67.75p 67.75p 67.75p 67.75p 0
13/12/2017 67.75p 67.75p 67.75p 67.75p 0
12/12/2017 67.75p 67.75p 65.50p 67.75p 113
11/12/2017 67.75p 67.75p 67.75p 67.75p 0
08/12/2017 67.75p 67.75p 67.75p 67.75p 0
07/12/2017 67.75p 67.75p 65.50p 67.75p 8000
06/12/2017 67.75p 67.75p 67.75p 67.75p 0
05/12/2017 67.75p 67.75p 67.75p 67.75p 0
04/12/2017 67.75p 67.75p 65.50p 67.75p 7813
01/12/2017 67.75p 67.75p 67.75p 67.75p 500
30/11/2017 67.75p 67.75p 67.75p 67.75p 23439
29/11/2017 67.75p 67.75p 65.50p 67.75p 7132
28/11/2017 67.75p 67.75p 67.75p 67.75p 0
27/11/2017 67.75p 69.89p 67.75p 67.75p 1500
24/11/2017 67.75p 69.89p 67.75p 67.75p 6826
23/11/2017 67.75p 67.75p 67.75p 67.75p 24920
22/11/2017 67.75p 67.75p 67.75p 67.75p 0
21/11/2017 67.75p 67.75p 67.75p 67.75p 64000
20/11/2017 67.75p 67.75p 67.75p 67.75p 0
17/11/2017 67.75p 67.75p 65.50p 67.75p 4245
16/11/2017 67.75p 67.75p 65.50p 67.75p 11180
15/11/2017 67.75p 67.75p 67.75p 67.75p 0
14/11/2017 67.75p 67.75p 65.50p 67.75p 3889
13/11/2017 67.75p 67.75p 67.75p 67.75p 0
10/11/2017 67.75p 67.75p 67.75p 67.75p 0
09/11/2017 67.75p 67.75p 67.75p 67.75p 0
08/11/2017 67.75p 67.75p 65.50p 67.75p 7813
07/11/2017 67.75p 67.75p 65.50p 67.75p 7388
06/11/2017 67.75p 67.75p 65.50p 67.75p 7813
03/11/2017 67.75p 67.75p 65.50p 67.75p 23371
02/11/2017 67.75p 67.75p 65.50p 67.75p 15626
01/11/2017 67.75p 67.75p 67.75p 67.75p 0
31/10/2017 67.75p 67.75p 67.75p 67.75p 0
30/10/2017 67.75p 67.75p 65.50p 67.75p 11719
27/10/2017 67.75p 67.75p 65.50p 67.75p 3926
26/10/2017 67.75p 67.75p 65.50p 67.75p 3984
25/10/2017 67.75p 67.75p 67.75p 67.75p 0
24/10/2017 67.75p 67.75p 65.50p 67.75p 27226
23/10/2017 67.75p 67.75p 65.50p 67.75p 6125
20/10/2017 67.75p 67.75p 67.75p 67.75p 0
19/10/2017 67.75p 67.75p 65.50p 67.75p 3965
18/10/2017 67.75p 67.75p 65.50p 67.75p 38752
17/10/2017 67.75p 67.75p 67.75p 67.75p 0
16/10/2017 67.75p 67.75p 67.75p 67.75p 0
13/10/2017 67.75p 67.75p 67.75p 67.75p 0
12/10/2017 67.75p 67.75p 67.75p 67.75p 223
11/10/2017 67.75p 67.75p 67.75p 67.75p 7569
10/10/2017 67.75p 67.75p 67.75p 67.75p 0
09/10/2017 67.75p 67.75p 67.75p 67.75p 6277
06/10/2017 67.75p 67.75p 67.75p 67.75p 42000
05/10/2017 67.75p 67.75p 67.75p 67.75p 7969
04/10/2017 67.75p 67.75p 67.75p 67.75p 0
03/10/2017 67.75p 67.75p 67.75p 67.75p 30000
02/10/2017 67.75p 67.75p 67.75p 67.75p 0

*Close Price adjusted for both dividends and splits