Auction Technology Group (ATG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/05/2024 610.00p 610.00p 572.00p 572.00p 139224
28/05/2024 589.00p 603.00p 569.00p 596.00p 117800
24/05/2024 578.00p 595.00p 572.04p 590.00p 111318
23/05/2024 625.00p 625.00p 588.25p 595.00p 131691
22/05/2024 622.00p 630.98p 610.00p 610.00p 454985
21/05/2024 600.00p 618.00p 600.00p 616.00p 200914
20/05/2024 566.00p 614.00p 566.00p 614.00p 450076
17/05/2024 566.00p 591.00p 561.00p 584.00p 192468
16/05/2024 493.50p 587.00p 475.00p 564.00p 445229
15/05/2024 480.00p 492.61p 480.00p 492.00p 713580
14/05/2024 480.00p 492.50p 480.00p 484.00p 644023
13/05/2024 493.00p 498.50p 480.50p 488.00p 137296
10/05/2024 486.50p 507.95p 483.00p 483.00p 133479
09/05/2024 515.00p 515.00p 487.00p 501.00p 77218
08/05/2024 495.50p 507.42p 490.00p 494.50p 103288
07/05/2024 498.50p 508.00p 487.00p 501.00p 60947
03/05/2024 514.00p 514.00p 498.50p 498.50p 615713
02/05/2024 501.00p 508.00p 498.00p 506.00p 223073
01/05/2024 506.00p 506.00p 490.50p 496.50p 90364
30/04/2024 514.00p 514.00p 493.00p 499.00p 506717
29/04/2024 510.00p 510.00p 482.00p 503.00p 122623
26/04/2024 510.00p 510.00p 486.50p 487.50p 535897
25/04/2024 515.00p 531.00p 493.00p 493.00p 373484
24/04/2024 533.00p 533.00p 517.00p 530.00p 1214270
23/04/2024 514.00p 525.00p 509.00p 520.00p 705950
22/04/2024 491.00p 520.00p 491.00p 510.00p 156792
19/04/2024 496.00p 513.00p 492.50p 505.00p 429725
18/04/2024 512.00p 512.00p 497.53p 499.50p 384950
17/04/2024 515.00p 525.80p 499.50p 499.50p 329519
16/04/2024 591.00p 591.00p 510.00p 526.00p 4222948
15/04/2024 622.00p 631.00p 620.00p 623.00p 305932
12/04/2024 630.00p 630.00p 623.70p 624.00p 177755
11/04/2024 630.00p 630.00p 622.00p 625.00p 90018
10/04/2024 633.00p 638.00p 622.00p 624.00p 413218
09/04/2024 623.00p 638.00p 623.00p 630.00p 232075
08/04/2024 620.00p 634.00p 619.00p 628.00p 338206
05/04/2024 624.00p 636.00p 618.00p 622.00p 346944
04/04/2024 623.00p 629.00p 618.00p 629.00p 1076889
03/04/2024 619.00p 627.00p 612.00p 625.00p 63504
02/04/2024 613.00p 629.00p 613.00p 617.00p 298423
28/03/2024 625.00p 637.00p 615.00p 618.00p 200930
27/03/2024 622.00p 634.00p 612.00p 633.00p 73544
26/03/2024 617.00p 622.00p 613.00p 619.00p 385593
25/03/2024 600.00p 618.00p 600.00p 615.00p 69832
22/03/2024 617.00p 628.00p 611.00p 615.00p 53664
21/03/2024 608.00p 630.00p 608.00p 620.00p 51176
20/03/2024 603.00p 610.00p 603.00p 610.00p 87192
19/03/2024 603.00p 616.00p 603.00p 610.00p 105153
18/03/2024 602.00p 610.00p 600.00p 605.00p 61269
15/03/2024 614.00p 614.00p 601.00p 608.00p 174948
14/03/2024 605.00p 619.00p 604.00p 607.00p 73022
13/03/2024 605.00p 611.00p 603.00p 604.00p 101135
12/03/2024 602.00p 611.00p 602.00p 605.00p 156483
11/03/2024 600.00p 614.00p 598.00p 605.00p 169155
08/03/2024 605.00p 613.50p 599.00p 605.00p 58167
07/03/2024 615.00p 637.00p 604.00p 613.00p 64364
06/03/2024 604.00p 618.00p 601.00p 610.00p 103230
05/03/2024 598.00p 603.00p 597.00p 602.00p 63165
04/03/2024 606.00p 611.00p 602.00p 603.00p 94522
01/03/2024 606.00p 614.00p 599.00p 607.00p 50799
29/02/2024 601.00p 614.00p 590.00p 605.00p 197125
28/02/2024 591.00p 604.00p 591.00p 596.00p 175084
27/02/2024 598.00p 607.00p 596.00p 601.00p 163842
26/02/2024 585.00p 603.00p 585.00p 601.00p 125588
23/02/2024 610.00p 611.00p 596.00p 596.00p 85567
22/02/2024 597.00p 617.00p 596.00p 608.00p 56320
21/02/2024 600.00p 603.50p 595.00p 600.00p 99009
20/02/2024 593.00p 612.00p 593.00p 600.00p 299001
19/02/2024 590.00p 613.00p 590.00p 610.00p 96525
16/02/2024 580.00p 597.00p 580.00p 597.00p 103101
15/02/2024 585.00p 592.00p 579.50p 581.00p 55038
14/02/2024 580.00p 583.00p 561.00p 578.00p 113492
13/02/2024 557.00p 566.00p 554.00p 564.00p 186414
12/02/2024 541.00p 558.00p 540.00p 556.00p 1401365
09/02/2024 540.00p 557.00p 529.40p 542.00p 135025
08/02/2024 533.00p 560.00p 525.02p 541.00p 84231
07/02/2024 540.00p 551.50p 533.00p 533.00p 127272
06/02/2024 546.00p 547.00p 534.00p 541.00p 84179
05/02/2024 528.00p 552.40p 517.00p 541.00p 286270
02/02/2024 528.00p 528.00p 511.00p 521.00p 155184
01/02/2024 536.00p 546.40p 518.00p 518.00p 442813
31/01/2024 556.00p 560.40p 538.00p 545.00p 451829
30/01/2024 464.00p 555.50p 464.00p 547.00p 462947
29/01/2024 472.50p 472.50p 449.57p 456.50p 441710
26/01/2024 475.00p 475.00p 460.50p 469.00p 245161
25/01/2024 480.00p 480.00p 459.50p 465.00p 205837
24/01/2024 456.50p 470.00p 456.50p 470.00p 267582
23/01/2024 448.50p 459.00p 443.00p 459.00p 455766
22/01/2024 456.00p 462.50p 447.00p 448.00p 55116
19/01/2024 456.00p 461.00p 448.00p 452.00p 422446
18/01/2024 466.00p 466.00p 447.50p 449.00p 189489
17/01/2024 458.00p 473.50p 445.50p 448.00p 320994
16/01/2024 466.50p 466.50p 451.00p 460.00p 150519
15/01/2024 465.50p 472.50p 453.00p 467.00p 211451
12/01/2024 477.50p 482.26p 460.00p 465.00p 112709
11/01/2024 483.50p 483.50p 460.00p 460.00p 3026247
10/01/2024 491.00p 493.50p 463.50p 465.00p 1029711
09/01/2024 470.00p 485.50p 470.00p 481.50p 148166
08/01/2024 494.00p 507.00p 468.50p 472.00p 308541
05/01/2024 486.50p 498.00p 479.50p 491.50p 163321
04/01/2024 495.50p 504.25p 484.50p 495.00p 119955
03/01/2024 501.00p 502.00p 486.50p 499.50p 110068
02/01/2024 501.00p 525.00p 501.00p 502.00p 96744
29/12/2023 529.00p 534.00p 511.00p 522.00p 43247
28/12/2023 520.00p 530.00p 507.00p 530.00p 86495
27/12/2023 530.00p 538.00p 511.00p 519.00p 241061
22/12/2023 510.00p 521.00p 506.00p 520.00p 384121
21/12/2023 516.00p 516.00p 503.00p 510.00p 320226
20/12/2023 520.00p 530.00p 508.00p 515.00p 802505
19/12/2023 514.00p 529.00p 508.00p 515.00p 94921
18/12/2023 509.00p 526.00p 509.00p 521.00p 408087
15/12/2023 535.00p 535.00p 512.00p 523.00p 987118
14/12/2023 500.00p 521.00p 489.50p 515.00p 1058768
13/12/2023 480.00p 499.50p 480.00p 491.50p 110748
12/12/2023 470.00p 489.00p 470.00p 485.00p 113935
11/12/2023 466.00p 487.00p 466.00p 482.00p 195096
08/12/2023 465.00p 495.50p 465.00p 487.00p 276464
07/12/2023 499.50p 499.50p 476.50p 480.00p 1392595
06/12/2023 490.00p 500.00p 471.00p 492.50p 715662
05/12/2023 506.00p 515.00p 486.00p 495.00p 854861
04/12/2023 490.00p 524.00p 484.50p 521.00p 105934
01/12/2023 470.00p 503.00p 470.00p 490.50p 364641
30/11/2023 570.00p 573.60p 440.00p 485.00p 4403461
29/11/2023 620.00p 641.00p 620.00p 630.00p 42488
28/11/2023 610.00p 634.00p 608.00p 621.00p 87272
27/11/2023 628.00p 641.00p 620.00p 628.00p 36912
24/11/2023 634.00p 637.00p 627.00p 633.00p 48315
23/11/2023 640.00p 641.00p 628.00p 632.00p 64868
22/11/2023 623.00p 639.00p 623.00p 638.00p 125134
21/11/2023 614.00p 619.00p 598.00p 617.00p 55421
20/11/2023 594.00p 604.00p 588.00p 601.00p 77196
17/11/2023 590.00p 602.00p 587.00p 595.00p 92288
16/11/2023 607.00p 611.00p 591.00p 594.00p 60560
15/11/2023 596.00p 613.00p 595.00p 604.00p 464413
14/11/2023 565.00p 596.00p 565.00p 590.00p 282718
13/11/2023 580.00p 586.00p 564.00p 569.00p 110869
10/11/2023 587.00p 589.00p 571.00p 582.00p 93869
09/11/2023 576.00p 597.00p 576.00p 593.00p 38177
08/11/2023 573.00p 592.00p 573.00p 587.00p 29164
07/11/2023 575.00p 602.00p 575.00p 588.00p 64847
06/11/2023 593.00p 609.00p 592.00p 596.00p 101388
03/11/2023 600.00p 610.25p 590.00p 601.00p 102451
02/11/2023 569.00p 600.00p 569.00p 585.00p 227818
01/11/2023 563.00p 577.00p 555.00p 572.00p 145256
31/10/2023 583.00p 583.00p 559.00p 561.00p 143734
30/10/2023 561.00p 577.00p 561.00p 566.00p 51953
27/10/2023 567.00p 575.00p 559.00p 560.00p 56079
26/10/2023 570.00p 577.00p 557.00p 565.00p 166236
25/10/2023 563.00p 570.00p 555.00p 570.00p 402435
24/10/2023 565.00p 570.00p 556.00p 560.00p 330749
23/10/2023 560.00p 570.00p 556.00p 559.00p 92477
20/10/2023 564.00p 569.00p 556.00p 562.00p 166394
19/10/2023 542.00p 571.00p 542.00p 559.00p 183962
18/10/2023 552.00p 561.98p 546.00p 557.00p 144591
17/10/2023 566.00p 575.00p 558.00p 559.00p 276787
16/10/2023 566.00p 584.00p 563.00p 568.00p 127362
13/10/2023 596.00p 600.00p 564.00p 574.00p 871805
12/10/2023 571.00p 594.00p 571.00p 594.00p 354831
11/10/2023 580.00p 612.00p 578.00p 589.00p 94531
10/10/2023 598.00p 615.00p 598.00p 604.00p 513354
09/10/2023 591.00p 601.00p 581.62p 595.00p 53687
06/10/2023 600.00p 609.00p 587.00p 597.00p 157592
05/10/2023 607.00p 620.00p 595.00p 604.00p 61011
04/10/2023 601.00p 603.00p 584.00p 599.00p 83402
03/10/2023 665.00p 665.00p 607.00p 608.00p 172224
02/10/2023 675.00p 675.00p 632.00p 644.00p 368402
29/09/2023 656.00p 662.40p 642.00p 653.00p 73407
28/09/2023 642.00p 649.00p 632.50p 640.00p 117765
27/09/2023 654.00p 670.00p 645.00p 647.00p 98306
26/09/2023 661.00p 671.00p 653.00p 665.00p 60479
25/09/2023 672.00p 687.00p 644.00p 666.00p 92549
22/09/2023 684.00p 689.00p 668.00p 677.00p 79340
21/09/2023 672.00p 683.07p 658.00p 676.00p 75008
20/09/2023 657.00p 679.00p 657.00p 674.00p 320291
19/09/2023 667.00p 671.00p 652.00p 657.00p 48664
18/09/2023 696.00p 697.00p 665.00p 666.00p 72691
15/09/2023 726.00p 726.00p 696.00p 696.00p 186020
14/09/2023 707.00p 729.00p 707.00p 717.00p 456237
13/09/2023 719.00p 721.00p 706.00p 710.00p 25821
12/09/2023 702.00p 727.00p 702.00p 715.00p 110115
11/09/2023 677.00p 707.00p 677.00p 707.00p 76442
08/09/2023 692.00p 701.49p 680.00p 690.00p 67977
07/09/2023 688.00p 711.00p 688.00p 692.00p 42498
06/09/2023 698.00p 705.00p 692.00p 697.00p 27229
05/09/2023 691.00p 711.00p 689.00p 701.00p 31991
04/09/2023 693.00p 707.00p 693.00p 700.00p 16282
01/09/2023 697.00p 709.00p 688.00p 695.00p 137472
31/08/2023 716.00p 728.00p 703.00p 708.00p 282518
30/08/2023 717.00p 721.00p 711.00p 717.00p 47671
29/08/2023 705.00p 719.00p 700.00p 711.00p 65023
25/08/2023 701.00p 714.00p 699.00p 700.00p 96495
24/08/2023 710.00p 720.00p 696.00p 702.00p 36514
23/08/2023 690.00p 696.00p 682.00p 693.00p 65098
22/08/2023 674.00p 691.00p 672.00p 684.00p 60447
21/08/2023 682.00p 687.43p 672.00p 672.00p 57472
18/08/2023 691.00p 702.00p 680.00p 696.00p 58088
17/08/2023 717.00p 717.89p 693.00p 702.00p 850398
16/08/2023 736.00p 743.00p 720.00p 720.00p 77686
15/08/2023 744.00p 750.00p 732.00p 735.00p 128314
14/08/2023 718.00p 742.00p 718.00p 734.00p 283727

*Close Price adjusted for both dividends and splits