Auction Technology Group (ATG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auction Technology Group

Date Open High Low Close* Volume
16/05/2025 480.00p 502.99p 472.00p 496.50p 575788
15/05/2025 513.00p 531.00p 485.50p 485.50p 934951
14/05/2025 555.00p 561.00p 541.00p 547.00p 705986
13/05/2025 552.00p 561.00p 543.00p 553.00p 618722
12/05/2025 540.00p 562.00p 540.00p 559.00p 521782
09/05/2025 586.00p 586.00p 536.00p 540.00p 799497
08/05/2025 579.00p 585.17p 571.00p 576.00p 1214461
07/05/2025 618.00p 618.00p 564.00p 579.00p 1113647
06/05/2025 607.00p 622.30p 605.00p 610.00p 205080
02/05/2025 594.00p 612.27p 593.00p 608.00p 276363
01/05/2025 580.00p 591.00p 580.00p 589.00p 146721
30/04/2025 575.00p 583.00p 568.00p 583.00p 452678
29/04/2025 580.00p 582.00p 570.00p 572.00p 266447
28/04/2025 584.00p 594.00p 577.00p 578.00p 171829
25/04/2025 580.00p 587.00p 574.00p 580.00p 133085
24/04/2025 567.00p 573.00p 561.00p 573.00p 566892
23/04/2025 580.00p 584.00p 568.00p 570.00p 402365
22/04/2025 593.00p 594.00p 561.00p 567.00p 360871
17/04/2025 606.00p 608.00p 596.42p 601.00p 197488
16/04/2025 614.00p 620.00p 604.00p 605.00p 268571
15/04/2025 621.00p 636.00p 615.00p 618.00p 254568
14/04/2025 594.00p 626.00p 591.00p 625.00p 352924
11/04/2025 601.00p 609.00p 584.00p 587.00p 574625
10/04/2025 610.00p 623.00p 599.00p 600.00p 784100
09/04/2025 586.00p 588.00p 565.00p 585.00p 720106
08/04/2025 586.00p 600.00p 586.00p 594.00p 495503
07/04/2025 580.00p 598.00p 550.00p 582.00p 1221852
04/04/2025 627.00p 632.00p 577.00p 582.00p 955417
03/04/2025 620.00p 638.00p 617.00p 630.00p 362890
02/04/2025 600.00p 626.00p 600.00p 626.00p 584878
01/04/2025 588.00p 611.00p 583.75p 611.00p 176552
31/03/2025 595.00p 600.41p 578.00p 581.00p 314811
28/03/2025 598.00p 607.00p 595.00p 602.00p 366472
27/03/2025 591.00p 603.00p 577.00p 597.00p 306868
26/03/2025 576.00p 588.00p 576.00p 580.00p 277886
25/03/2025 573.00p 589.00p 572.00p 581.00p 272050
24/03/2025 553.00p 581.00p 553.00p 575.00p 248253
21/03/2025 578.00p 578.00p 561.00p 567.00p 1215310
20/03/2025 585.00p 592.00p 577.00p 579.00p 386527
19/03/2025 593.00p 593.00p 566.00p 585.00p 134758
18/03/2025 580.00p 596.00p 571.00p 574.00p 230689
17/03/2025 579.00p 587.00p 576.00p 576.00p 241240
14/03/2025 580.00p 584.00p 559.00p 579.00p 447821
13/03/2025 549.00p 564.00p 549.00p 560.00p 426213
12/03/2025 580.00p 580.00p 560.00p 561.00p 232933
11/03/2025 562.00p 569.00p 557.00p 560.00p 362168
10/03/2025 568.00p 579.00p 562.00p 562.00p 468534
07/03/2025 563.00p 571.00p 561.00p 569.00p 243567
06/03/2025 588.00p 588.00p 566.00p 567.00p 346221
05/03/2025 557.00p 584.00p 557.00p 570.00p 221041
04/03/2025 580.00p 599.00p 562.00p 573.00p 812082
03/03/2025 568.00p 578.00p 568.00p 577.00p 309489
28/02/2025 561.00p 581.00p 560.00p 570.00p 887513
27/02/2025 568.00p 575.00p 562.00p 573.00p 365508
26/02/2025 581.00p 585.00p 568.00p 569.00p 405141
25/02/2025 572.00p 581.00p 567.00p 575.00p 518127
24/02/2025 588.00p 588.00p 575.00p 575.00p 375541
21/02/2025 594.00p 599.00p 583.00p 583.00p 229646
20/02/2025 584.00p 591.00p 574.00p 586.00p 287735
19/02/2025 582.00p 585.00p 578.00p 583.00p 217435
18/02/2025 585.00p 585.00p 576.00p 580.00p 155923
17/02/2025 600.00p 600.00p 580.00p 580.00p 91286
14/02/2025 593.00p 600.00p 587.00p 587.00p 65522
13/02/2025 587.00p 597.30p 587.00p 591.00p 116907
12/02/2025 598.00p 600.00p 585.00p 586.00p 147664
11/02/2025 580.00p 591.00p 580.00p 591.00p 948938
10/02/2025 605.00p 605.00p 580.00p 585.00p 103639
07/02/2025 588.00p 593.02p 580.00p 582.00p 643609
06/02/2025 595.00p 610.00p 590.00p 590.00p 197292
05/02/2025 595.00p 598.00p 580.00p 592.00p 702712
04/02/2025 583.00p 610.00p 583.00p 598.00p 136328
03/02/2025 603.00p 609.00p 592.00p 604.00p 169238
31/01/2025 644.00p 658.00p 616.00p 618.00p 375036
30/01/2025 617.00p 644.00p 599.00p 637.00p 572325
29/01/2025 620.00p 627.60p 598.00p 605.00p 476554
28/01/2025 585.00p 618.00p 585.00p 617.00p 613556
27/01/2025 596.00p 612.00p 590.00p 605.00p 254397
24/01/2025 614.00p 619.00p 596.00p 602.00p 256506
23/01/2025 599.00p 614.00p 599.00p 605.00p 327772
22/01/2025 583.00p 602.00p 580.50p 599.00p 215712
21/01/2025 586.00p 589.00p 578.00p 583.00p 675781
20/01/2025 580.00p 584.52p 579.00p 580.00p 306102
17/01/2025 577.00p 586.00p 574.00p 580.00p 770234
16/01/2025 575.00p 581.00p 566.00p 578.00p 215942
15/01/2025 547.00p 564.00p 540.00p 564.00p 170426
14/01/2025 534.00p 541.00p 531.00p 532.00p 150113
13/01/2025 538.00p 543.65p 533.00p 533.00p 120815
10/01/2025 543.00p 543.53p 532.00p 538.00p 152686
09/01/2025 535.00p 541.00p 525.00p 541.00p 150675
08/01/2025 543.00p 545.00p 535.00p 535.00p 309634
07/01/2025 548.00p 551.00p 539.00p 544.00p 230764
06/01/2025 540.00p 565.00p 540.00p 549.00p 132338
03/01/2025 560.00p 560.00p 549.00p 557.00p 91008
02/01/2025 553.00p 566.00p 545.00p 554.00p 149436
31/12/2024 555.00p 557.00p 549.00p 550.00p 59147
30/12/2024 533.00p 551.00p 533.00p 548.00p 124962
27/12/2024 560.00p 564.00p 540.00p 543.00p 136659
24/12/2024 559.00p 566.00p 557.00p 557.00p 52694
23/12/2024 556.00p 556.00p 549.00p 554.00p 70623
20/12/2024 555.00p 563.00p 540.00p 553.00p 517702
19/12/2024 571.00p 571.00p 549.00p 550.00p 257442
18/12/2024 565.00p 577.00p 565.00p 565.00p 117126
17/12/2024 579.00p 579.00p 558.00p 573.00p 197026
16/12/2024 573.00p 583.00p 565.00p 565.00p 163688
13/12/2024 584.00p 593.00p 575.00p 575.00p 152550
12/12/2024 567.00p 611.00p 550.00p 584.00p 15853714
11/12/2024 560.00p 570.00p 560.00p 565.00p 161084
10/12/2024 568.00p 572.00p 556.39p 570.00p 438781
09/12/2024 575.00p 576.00p 562.00p 569.00p 359841
06/12/2024 563.00p 573.00p 560.00p 567.00p 131785
05/12/2024 560.00p 566.00p 552.00p 566.00p 336023
04/12/2024 549.00p 564.00p 545.00p 552.00p 241865
03/12/2024 511.00p 573.00p 511.00p 563.00p 592287
02/12/2024 525.00p 536.00p 519.00p 536.00p 660439
29/11/2024 516.00p 533.00p 516.00p 516.00p 188420
28/11/2024 513.00p 544.00p 502.00p 528.00p 3859704
27/11/2024 470.00p 531.00p 470.00p 507.00p 1574170
26/11/2024 444.00p 452.00p 437.50p 440.50p 164628
25/11/2024 455.00p 455.00p 442.00p 445.00p 292368
22/11/2024 422.00p 450.00p 422.00p 449.50p 102388
21/11/2024 430.00p 440.00p 406.50p 428.50p 507820
20/11/2024 460.50p 460.50p 439.50p 445.00p 111806
19/11/2024 458.00p 458.00p 439.00p 448.00p 75871
18/11/2024 456.50p 459.50p 441.00p 445.00p 1053262
15/11/2024 454.50p 460.00p 448.50p 453.50p 78652
14/11/2024 462.50p 462.50p 444.50p 456.00p 69403
13/11/2024 470.00p 470.00p 444.00p 447.00p 132678
12/11/2024 464.00p 464.00p 447.50p 449.00p 215228
11/11/2024 485.00p 485.00p 453.98p 463.00p 277422
08/11/2024 487.00p 487.00p 462.00p 463.00p 523400
07/11/2024 470.00p 476.00p 463.70p 475.00p 279025
06/11/2024 460.00p 470.00p 456.50p 464.50p 156329
05/11/2024 460.00p 474.50p 452.00p 452.00p 129313
04/11/2024 473.50p 476.00p 466.00p 470.00p 836733
01/11/2024 466.00p 471.00p 453.00p 469.00p 188406
31/10/2024 452.00p 455.00p 441.00p 450.50p 162762
30/10/2024 444.00p 462.43p 440.00p 452.00p 128621
29/10/2024 466.00p 466.00p 441.00p 441.50p 66321
28/10/2024 464.00p 464.00p 447.50p 454.50p 162505
25/10/2024 463.50p 463.50p 440.00p 448.00p 120207
24/10/2024 445.00p 445.50p 440.00p 440.50p 49923
23/10/2024 464.00p 464.00p 438.00p 440.50p 361701
22/10/2024 468.00p 468.00p 441.50p 454.00p 103759
21/10/2024 460.00p 461.00p 447.00p 447.00p 218674
18/10/2024 460.00p 460.00p 446.00p 451.00p 126902
17/10/2024 440.00p 453.50p 435.00p 447.00p 603336
16/10/2024 440.00p 441.49p 435.00p 439.00p 210359
15/10/2024 434.00p 443.50p 434.00p 435.00p 621822
14/10/2024 435.00p 461.50p 435.00p 440.00p 569347
11/10/2024 425.00p 451.50p 425.00p 451.50p 680483
10/10/2024 409.00p 465.00p 399.00p 435.00p 3841242
09/10/2024 412.50p 412.50p 404.00p 412.00p 325993
08/10/2024 411.50p 411.50p 405.00p 410.50p 2131095
07/10/2024 424.50p 424.50p 405.00p 411.50p 397739
04/10/2024 412.00p 419.00p 411.50p 418.50p 162722
03/10/2024 414.50p 421.99p 412.00p 415.00p 126762
02/10/2024 416.00p 418.50p 410.50p 418.50p 270056
01/10/2024 421.00p 421.00p 403.70p 414.50p 169726
30/09/2024 421.00p 439.50p 417.50p 420.00p 164592
27/09/2024 425.00p 428.00p 419.50p 420.50p 254885
26/09/2024 408.00p 428.50p 408.00p 419.00p 223299
25/09/2024 419.50p 423.50p 410.50p 410.50p 236237
24/09/2024 416.00p 424.00p 413.50p 417.00p 142793
23/09/2024 401.00p 419.50p 399.00p 417.00p 119297
20/09/2024 398.00p 418.00p 398.00p 403.50p 445057
19/09/2024 410.00p 419.00p 408.00p 416.50p 345225
18/09/2024 398.00p 409.00p 390.00p 409.00p 393039
17/09/2024 415.00p 419.00p 398.00p 398.00p 208599
16/09/2024 387.00p 400.50p 385.00p 398.50p 183339
13/09/2024 390.00p 395.50p 386.50p 388.00p 115457
12/09/2024 381.50p 388.00p 376.50p 388.00p 835169
11/09/2024 372.50p 385.00p 367.50p 375.00p 197956
10/09/2024 390.00p 390.00p 365.00p 373.00p 529163
09/09/2024 387.00p 387.00p 373.00p 380.00p 201936
06/09/2024 400.00p 400.00p 369.50p 369.50p 3001694
05/09/2024 383.00p 396.50p 380.00p 390.00p 293926
04/09/2024 390.00p 390.00p 378.00p 385.00p 228075
03/09/2024 393.00p 398.00p 376.50p 384.50p 600781
30/08/2024 424.00p 430.00p 416.50p 416.50p 421781
29/08/2024 400.00p 430.50p 400.00p 425.50p 3612583
28/08/2024 413.00p 416.00p 395.00p 411.50p 351809
27/08/2024 412.00p 424.50p 412.00p 415.00p 559459
23/08/2024 413.00p 425.00p 412.00p 418.50p 780535
22/08/2024 432.50p 437.50p 417.00p 417.00p 360269
21/08/2024 428.50p 435.00p 424.50p 434.00p 382624
20/08/2024 438.00p 443.00p 426.00p 426.00p 142956
19/08/2024 455.00p 455.00p 436.50p 437.50p 231133
16/08/2024 452.00p 452.00p 430.00p 444.00p 675051
15/08/2024 425.00p 438.00p 414.00p 436.50p 569705
14/08/2024 429.00p 439.50p 417.50p 420.00p 261357
13/08/2024 416.50p 437.00p 415.00p 432.00p 242949
12/08/2024 444.50p 458.50p 421.00p 422.00p 1382495
09/08/2024 451.00p 466.00p 451.00p 453.50p 1033628
08/08/2024 455.00p 458.00p 445.00p 454.00p 237234
07/08/2024 460.00p 468.00p 435.00p 455.00p 323109
06/08/2024 450.00p 467.50p 445.00p 463.00p 188774
05/08/2024 454.00p 464.50p 438.00p 450.50p 333411
02/08/2024 520.00p 520.00p 467.50p 468.00p 167765
01/08/2024 492.00p 517.00p 492.00p 502.00p 177144
31/07/2024 484.50p 507.00p 484.50p 507.00p 161366

*Close Price adjusted for both dividends and splits