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
27/12/2018 74.00p 74.00p 74.00p 74.00p 13000
24/12/2018 74.00p 74.00p 73.00p 74.00p 1593
21/12/2018 74.00p 74.00p 74.00p 74.00p 10000
20/12/2018 74.00p 74.00p 74.00p 74.00p 0
19/12/2018 74.00p 74.00p 73.00p 74.00p 4000
18/12/2018 74.00p 74.00p 73.00p 74.00p 3986
17/12/2018 74.00p 74.00p 74.00p 74.00p 0
14/12/2018 74.00p 74.00p 74.00p 74.00p 0
13/12/2018 74.00p 74.00p 74.00p 74.00p 0
12/12/2018 74.00p 74.00p 73.00p 74.00p 4962
11/12/2018 74.00p 74.00p 74.00p 74.00p 11876
10/12/2018 74.00p 74.00p 74.00p 74.00p 41278
07/12/2018 74.00p 74.00p 74.00p 74.00p 0
06/12/2018 74.00p 74.00p 73.00p 74.00p 712
05/12/2018 72.00p 74.00p 72.00p 74.00p 8326
04/12/2018 72.00p 72.00p 72.00p 72.00p 0
03/12/2018 72.00p 73.00p 72.00p 72.00p 712
30/11/2018 72.00p 72.00p 72.00p 72.00p 0
29/11/2018 72.00p 72.00p 71.00p 72.00p 4990
28/11/2018 72.00p 73.00p 71.00p 72.00p 8906
27/11/2018 72.00p 72.00p 72.00p 72.00p 0
26/11/2018 72.00p 72.00p 71.00p 72.00p 1664
23/11/2018 72.00p 72.00p 72.00p 72.00p 0
22/11/2018 72.00p 73.00p 72.00p 72.00p 1924
21/11/2018 72.00p 72.00p 72.00p 72.00p 0
20/11/2018 72.00p 72.00p 71.00p 72.00p 1333
19/11/2018 72.00p 72.00p 71.00p 72.00p 7332
16/11/2018 72.00p 72.00p 72.00p 72.00p 10000
15/11/2018 72.00p 72.00p 72.00p 72.00p 0
14/11/2018 72.00p 72.00p 72.00p 72.00p 0
13/11/2018 72.00p 72.00p 71.00p 72.00p 7491
12/11/2018 72.00p 72.00p 72.00p 72.00p 0
09/11/2018 72.00p 72.00p 72.00p 72.00p 0
08/11/2018 72.00p 72.00p 72.00p 72.00p 0
07/11/2018 72.00p 72.00p 72.00p 72.00p 0
06/11/2018 72.00p 72.00p 72.00p 72.00p 0
05/11/2018 72.00p 72.00p 72.00p 72.00p 0
02/11/2018 72.00p 72.00p 72.00p 72.00p 0
01/11/2018 72.00p 72.00p 72.00p 72.00p 0
31/10/2018 72.00p 72.00p 72.00p 72.00p 0
30/10/2018 72.00p 72.00p 72.00p 72.00p 0
29/10/2018 72.00p 72.00p 72.00p 72.00p 19923
26/10/2018 72.00p 72.00p 72.00p 72.00p 0
25/10/2018 72.00p 72.00p 72.00p 72.00p 25526
24/10/2018 72.00p 72.00p 72.00p 72.00p 0
23/10/2018 72.00p 72.00p 72.00p 72.00p 17268
22/10/2018 72.00p 72.00p 72.00p 72.00p 11960
19/10/2018 72.00p 72.00p 72.00p 72.00p 10014
18/10/2018 72.00p 72.00p 71.00p 72.00p 3838
17/10/2018 72.00p 72.00p 71.00p 72.00p 8069
16/10/2018 72.00p 72.00p 72.00p 72.00p 0
15/10/2018 72.00p 72.00p 72.00p 72.00p 0
12/10/2018 72.00p 72.00p 71.00p 72.00p 5178
11/10/2018 72.00p 72.00p 72.00p 72.00p 0
10/10/2018 72.00p 72.00p 71.00p 72.00p 2443
09/10/2018 72.00p 72.00p 71.00p 72.00p 7155
08/10/2018 72.00p 72.00p 72.00p 72.00p 0
05/10/2018 72.00p 72.00p 72.00p 72.00p 0
04/10/2018 72.00p 72.00p 71.00p 72.00p 8000
03/10/2018 72.00p 72.00p 72.00p 72.00p 0
02/10/2018 72.00p 72.00p 71.00p 72.00p 7813
01/10/2018 72.00p 72.00p 72.00p 72.00p 31116
28/09/2018 72.00p 72.00p 72.00p 72.00p 0
27/09/2018 72.00p 72.00p 71.00p 72.00p 5859
26/09/2018 72.00p 72.00p 71.00p 72.00p 7813
25/09/2018 70.00p 72.00p 70.00p 70.00p 0
24/09/2018 70.00p 70.00p 69.00p 70.00p 5253
21/09/2018 69.00p 70.00p 69.00p 70.00p 0
20/09/2018 69.00p 69.00p 69.00p 69.00p 0
19/09/2018 69.00p 69.00p 69.00p 69.00p 0
18/09/2018 69.00p 69.00p 69.00p 69.00p 0
17/09/2018 69.00p 69.00p 69.00p 69.00p 0
14/09/2018 69.00p 69.00p 69.00p 69.00p 0
13/09/2018 69.00p 69.00p 69.00p 69.00p 0
12/09/2018 69.00p 69.00p 69.00p 69.00p 15626
11/09/2018 69.00p 70.00p 68.00p 69.00p 2820
10/09/2018 68.75p 69.25p 68.75p 69.00p 0
07/09/2018 68.75p 68.75p 68.75p 68.75p 0
06/09/2018 68.75p 68.75p 68.75p 68.75p 0
05/09/2018 68.75p 68.75p 67.00p 68.75p 2132
04/09/2018 68.75p 68.75p 67.00p 68.75p 3986
03/09/2018 68.75p 68.75p 67.00p 68.75p 5624
31/08/2018 68.75p 68.75p 67.00p 68.75p 7195
30/08/2018 68.75p 68.75p 68.75p 68.75p 0
29/08/2018 68.75p 68.75p 68.75p 68.75p 0
28/08/2018 68.75p 68.75p 67.00p 68.75p 7969
24/08/2018 68.75p 68.75p 67.00p 68.75p 5900
23/08/2018 68.75p 68.75p 68.75p 68.75p 25000
22/08/2018 68.75p 68.75p 68.75p 68.75p 0
21/08/2018 68.75p 68.75p 67.00p 68.75p 1562
20/08/2018 68.75p 68.75p 68.75p 68.75p 0
17/08/2018 68.75p 68.75p 68.75p 68.75p 4100
16/08/2018 68.75p 68.75p 68.75p 68.75p 7973
15/08/2018 68.75p 68.75p 67.00p 68.75p 3371
14/08/2018 68.75p 68.75p 68.75p 68.75p 11895
13/08/2018 68.75p 68.75p 68.75p 68.75p 17017
10/08/2018 68.75p 68.75p 68.75p 68.75p 0
09/08/2018 68.75p 68.75p 68.75p 68.75p 0
08/08/2018 68.75p 68.75p 67.00p 68.75p 1593
07/08/2018 68.75p 68.75p 68.75p 68.75p 3750
06/08/2018 68.75p 68.75p 68.75p 68.75p 0
03/08/2018 68.75p 68.75p 68.75p 68.75p 0
02/08/2018 68.75p 68.75p 68.75p 68.75p 0
01/08/2018 68.75p 68.75p 68.75p 68.75p 10000
31/07/2018 68.75p 68.75p 68.75p 68.75p 0
30/07/2018 68.75p 68.75p 67.00p 68.75p 776
27/07/2018 68.75p 68.75p 68.75p 68.75p 0
26/07/2018 68.75p 68.75p 68.75p 68.75p 0
25/07/2018 69.00p 69.00p 67.00p 68.75p 3789
24/07/2018 69.00p 69.00p 69.00p 69.00p 25184
23/07/2018 69.00p 69.00p 69.00p 69.00p 0
20/07/2018 69.00p 69.00p 69.00p 69.00p 0
19/07/2018 69.00p 69.00p 69.00p 69.00p 0
18/07/2018 69.00p 69.00p 69.00p 69.00p 0
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

*Close Price adjusted for both dividends and splits