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
03/04/2017 66.00p 66.00p 64.50p 66.00p 1665
31/03/2017 65.00p 65.00p 63.50p 65.00p 47752
30/03/2017 65.00p 65.00p 65.00p 65.00p 0
29/03/2017 64.50p 65.00p 63.50p 65.00p 7890
28/03/2017 64.00p 65.39p 64.00p 64.50p 15208
27/03/2017 64.00p 64.00p 63.50p 64.00p 0
24/03/2017 63.50p 63.50p 62.00p 63.50p 31720
23/03/2017 63.00p 63.00p 61.00p 63.00p 25237
22/03/2017 63.00p 63.00p 61.00p 63.00p 1593
21/03/2017 63.00p 63.00p 61.00p 63.00p 6368
20/03/2017 63.00p 63.00p 63.00p 63.00p 0
17/03/2017 63.00p 63.00p 63.00p 63.00p 0
16/03/2017 63.00p 63.00p 61.00p 63.00p 4687
15/03/2017 63.00p 63.00p 61.00p 63.00p 28895
14/03/2017 63.00p 63.00p 61.00p 63.00p 3062
13/03/2017 63.00p 63.00p 61.00p 63.00p 14600
10/03/2017 63.00p 63.00p 61.00p 63.00p 25200
09/03/2017 63.00p 63.00p 61.00p 63.00p 27666
08/03/2017 63.00p 63.00p 61.00p 63.00p 7779
07/03/2017 63.00p 63.00p 61.00p 63.00p 5922
06/03/2017 63.00p 63.00p 61.00p 63.00p 8001
03/03/2017 63.00p 63.00p 63.00p 63.00p 0
02/03/2017 63.00p 63.00p 61.00p 63.00p 6997
01/03/2017 63.00p 63.00p 61.00p 63.00p 33063
28/02/2017 63.00p 63.00p 63.00p 63.00p 0
27/02/2017 63.00p 63.00p 61.00p 63.00p 11812
24/02/2017 63.00p 63.00p 61.00p 63.00p 15000
23/02/2017 63.00p 63.00p 61.00p 63.00p 16251
22/02/2017 63.00p 63.00p 61.00p 63.00p 29448
21/02/2017 63.00p 63.00p 61.00p 63.00p 17026
20/02/2017 63.00p 63.00p 61.00p 63.00p 130024
17/02/2017 63.00p 64.39p 61.50p 63.00p 11593
16/02/2017 63.00p 63.00p 63.00p 63.00p 0
15/02/2017 63.00p 63.00p 63.00p 63.00p 0
14/02/2017 63.00p 63.00p 63.00p 63.00p 0
13/02/2017 63.00p 63.00p 61.00p 63.00p 4667
10/02/2017 63.00p 64.50p 61.50p 63.00p 11483
09/02/2017 63.00p 63.00p 61.00p 63.00p 29075
08/02/2017 63.00p 63.00p 63.00p 63.00p 0
07/02/2017 63.00p 63.00p 63.00p 63.00p 0
06/02/2017 63.00p 63.00p 61.00p 63.00p 25465
03/02/2017 63.00p 63.00p 61.50p 63.00p 990
02/02/2017 63.00p 64.39p 61.50p 63.00p 40402
01/02/2017 63.00p 64.39p 63.00p 63.00p 916
31/01/2017 63.25p 63.25p 61.50p 63.00p 19026
30/01/2017 63.50p 63.50p 63.25p 63.25p 0
27/01/2017 63.50p 63.50p 61.50p 63.50p 29002
26/01/2017 63.50p 63.50p 61.50p 63.50p 38963
25/01/2017 63.50p 63.50p 63.50p 63.50p 0
24/01/2017 63.50p 63.50p 63.50p 63.50p 0
23/01/2017 63.50p 63.50p 61.50p 63.50p 27603
20/01/2017 63.50p 63.50p 63.50p 63.50p 0
19/01/2017 63.50p 63.50p 63.50p 63.50p 0
18/01/2017 63.50p 63.50p 61.50p 63.50p 12293
17/01/2017 63.50p 63.50p 61.50p 63.50p 39867
16/01/2017 64.50p 64.50p 62.00p 63.50p 8779
13/01/2017 64.50p 64.50p 62.00p 64.50p 6906
12/01/2017 65.00p 65.00p 62.00p 64.50p 63914
11/01/2017 65.25p 66.64p 65.25p 65.25p 1306
10/01/2017 65.25p 65.25p 65.25p 65.25p 0
09/01/2017 65.25p 65.25p 63.75p 65.25p 18014
06/01/2017 65.50p 65.50p 65.25p 65.25p 0
05/01/2017 65.50p 65.50p 65.50p 65.50p 0
04/01/2017 65.25p 65.50p 64.25p 65.50p 3907
03/01/2017 65.25p 65.25p 65.25p 65.25p 0
30/12/2016 65.25p 65.25p 65.25p 65.25p 0
29/12/2016 65.25p 65.25p 64.00p 65.25p 6250
28/12/2016 65.25p 65.25p 65.25p 65.25p 0
23/12/2016 65.25p 65.25p 65.25p 65.25p 0
22/12/2016 65.25p 65.25p 65.25p 65.25p 0
21/12/2016 65.25p 65.25p 64.00p 65.25p 28908
20/12/2016 65.25p 65.25p 64.25p 65.25p 1880
19/12/2016 65.25p 65.25p 64.25p 65.25p 11719
16/12/2016 65.25p 65.25p 65.25p 65.25p 0
15/12/2016 65.25p 65.25p 65.25p 65.25p 0
14/12/2016 65.25p 65.25p 65.25p 65.25p 0
13/12/2016 65.25p 65.25p 64.25p 65.25p 21858
12/12/2016 65.25p 65.25p 64.25p 65.25p 54375
09/12/2016 65.25p 65.25p 65.25p 65.25p 0
08/12/2016 65.25p 65.25p 65.25p 65.25p 0
07/12/2016 65.25p 65.25p 65.25p 65.25p 0
06/12/2016 65.25p 65.25p 63.75p 65.25p 1690
05/12/2016 65.25p 65.25p 65.25p 65.25p 0
02/12/2016 65.25p 65.25p 63.75p 65.25p 38894
01/12/2016 65.25p 65.25p 65.25p 65.25p 0
30/11/2016 65.25p 65.25p 65.25p 65.25p 0
29/11/2016 65.25p 65.25p 65.25p 65.25p 0
28/11/2016 65.25p 65.25p 65.25p 65.25p 0
25/11/2016 65.25p 65.25p 65.25p 65.25p 0
24/11/2016 65.25p 65.25p 63.75p 65.25p 13000
23/11/2016 65.25p 65.25p 63.75p 65.25p 7973
22/11/2016 65.25p 65.25p 65.25p 65.25p 0
21/11/2016 65.25p 65.25p 63.75p 65.25p 30811
18/11/2016 64.50p 65.00p 64.50p 65.00p 0
17/11/2016 64.50p 64.50p 63.00p 64.50p 1562
16/11/2016 64.50p 64.50p 63.00p 64.50p 10000
15/11/2016 64.50p 64.50p 64.50p 64.50p 0
14/11/2016 64.50p 64.50p 64.50p 64.50p 0
11/11/2016 64.50p 64.50p 63.00p 64.50p 25626
10/11/2016 64.50p 64.50p 63.00p 64.50p 7014
09/11/2016 64.50p 64.50p 63.00p 64.50p 11582
08/11/2016 65.50p 65.50p 65.50p 65.50p 0
07/11/2016 65.50p 65.50p 64.00p 65.50p 7779
04/11/2016 65.50p 65.50p 65.50p 65.50p 0
03/11/2016 65.50p 67.00p 64.64p 65.50p 37836
02/11/2016 65.50p 67.00p 64.00p 65.50p 5226
01/11/2016 65.50p 67.00p 64.00p 65.50p 12414
31/10/2016 65.50p 65.50p 64.00p 65.50p 37482
28/10/2016 65.50p 65.50p 65.50p 65.50p 0
27/10/2016 65.50p 65.50p 64.00p 65.50p 10
26/10/2016 65.50p 65.50p 65.50p 65.50p 0
25/10/2016 65.50p 65.50p 64.00p 65.50p 15626
24/10/2016 65.50p 65.50p 65.50p 65.50p 0
21/10/2016 65.50p 65.50p 65.50p 65.50p 0
20/10/2016 65.50p 65.50p 64.00p 65.50p 33732
19/10/2016 65.50p 65.50p 65.50p 65.50p 0
18/10/2016 65.50p 65.50p 65.50p 65.50p 0
17/10/2016 65.50p 65.50p 64.00p 65.50p 19447
14/10/2016 65.50p 65.50p 64.00p 65.50p 6608
13/10/2016 65.50p 65.50p 65.50p 65.50p 0
12/10/2016 65.50p 65.50p 65.50p 65.50p 0
11/10/2016 65.50p 67.10p 65.50p 65.50p 30
10/10/2016 65.50p 65.50p 65.50p 65.50p 0
07/10/2016 65.50p 65.50p 65.50p 65.50p 0
06/10/2016 65.50p 65.50p 64.00p 65.50p 12984
05/10/2016 65.50p 65.50p 64.00p 65.50p 3986
04/10/2016 65.50p 65.50p 64.00p 65.50p 11668
03/10/2016 65.50p 67.00p 65.50p 65.50p 4000
30/09/2016 65.50p 65.50p 65.50p 65.50p 0
29/09/2016 65.50p 65.50p 65.50p 65.50p 0
28/09/2016 65.50p 65.50p 64.00p 65.50p 53860
27/09/2016 65.50p 65.50p 64.00p 65.50p 7969
26/09/2016 65.50p 67.00p 65.50p 65.50p 4000
23/09/2016 65.50p 65.50p 64.00p 65.50p 5815
22/09/2016 65.50p 65.50p 65.50p 65.50p 0
21/09/2016 65.50p 65.50p 64.00p 65.50p 19532
20/09/2016 65.50p 65.50p 65.50p 65.50p 0
19/09/2016 65.50p 65.50p 64.00p 65.50p 11020
16/09/2016 65.50p 65.50p 65.50p 65.50p 0
15/09/2016 65.50p 65.50p 65.50p 65.50p 0
14/09/2016 65.50p 65.50p 65.50p 65.50p 0
13/09/2016 65.50p 65.50p 65.50p 65.50p 0
12/09/2016 65.50p 65.50p 64.00p 65.50p 7973
09/09/2016 65.50p 65.50p 65.50p 65.50p 0
08/09/2016 65.50p 65.50p 65.50p 65.50p 0
07/09/2016 65.50p 65.50p 65.14p 65.50p 3348
06/09/2016 65.50p 65.50p 65.50p 65.50p 0
05/09/2016 65.50p 65.50p 65.50p 65.50p 0
02/09/2016 65.50p 67.00p 65.50p 65.50p 140
01/09/2016 65.50p 65.50p 64.00p 65.50p 10000
31/08/2016 65.50p 65.50p 65.50p 65.50p 0
30/08/2016 65.50p 65.50p 64.00p 65.50p 3984
26/08/2016 65.50p 65.50p 65.50p 65.50p 0
25/08/2016 65.50p 65.50p 65.50p 65.50p 0
24/08/2016 65.50p 65.50p 65.50p 65.50p 0
23/08/2016 65.50p 65.50p 64.00p 65.50p 2343
22/08/2016 65.50p 65.50p 65.50p 65.50p 0
19/08/2016 65.50p 65.50p 65.50p 65.50p 0
18/08/2016 65.50p 65.50p 65.50p 65.50p 0
17/08/2016 65.50p 65.50p 65.50p 65.50p 0
16/08/2016 66.50p 66.50p 64.00p 65.50p 19490
15/08/2016 66.75p 66.75p 65.25p 66.50p 1000
12/08/2016 66.75p 66.75p 66.75p 66.75p 0
11/08/2016 66.75p 66.75p 66.75p 66.75p 0
10/08/2016 66.75p 66.75p 66.75p 66.75p 0
09/08/2016 66.75p 66.75p 66.75p 66.75p 0
08/08/2016 66.75p 66.75p 64.00p 66.75p 19532
05/08/2016 66.75p 66.75p 66.75p 66.75p 0
04/08/2016 66.75p 66.75p 64.00p 66.75p 11146
03/08/2016 66.75p 66.75p 64.00p 66.75p 5806
02/08/2016 66.75p 66.75p 66.75p 66.75p 0
01/08/2016 66.75p 68.25p 66.75p 66.75p 20000
29/07/2016 66.75p 66.75p 66.75p 66.75p 0
28/07/2016 66.75p 66.75p 66.75p 66.75p 0
27/07/2016 66.75p 66.75p 66.75p 66.75p 0
26/07/2016 66.75p 66.75p 64.00p 66.75p 22533
25/07/2016 66.75p 66.75p 66.75p 66.75p 0
22/07/2016 66.75p 66.75p 66.75p 66.75p 0
21/07/2016 66.75p 66.75p 64.00p 66.75p 9463
20/07/2016 66.75p 66.75p 64.00p 66.75p 11500
19/07/2016 66.75p 66.75p 66.75p 66.75p 0
18/07/2016 66.75p 66.75p 66.75p 66.75p 0
15/07/2016 66.75p 66.75p 64.00p 66.75p 7795
14/07/2016 66.75p 66.75p 64.00p 66.75p 16158
13/07/2016 66.75p 66.75p 66.75p 66.75p 0
12/07/2016 66.75p 66.75p 66.75p 66.75p 0
11/07/2016 66.75p 66.75p 66.75p 66.75p 0
08/07/2016 66.75p 66.75p 64.00p 66.75p 3889
07/07/2016 66.75p 66.75p 66.75p 66.75p 0
06/07/2016 66.75p 66.75p 66.75p 66.75p 0
05/07/2016 66.75p 68.25p 64.00p 66.75p 19955
04/07/2016 66.75p 68.25p 65.25p 66.75p 5165
01/07/2016 67.00p 68.50p 64.00p 66.75p 34928
30/06/2016 67.00p 67.00p 64.00p 67.00p 19813
29/06/2016 67.00p 67.00p 67.00p 67.00p 0
28/06/2016 67.00p 67.00p 67.00p 67.00p 0
27/06/2016 67.50p 67.50p 64.75p 67.00p 14000
24/06/2016 67.75p 67.75p 67.50p 67.50p 0
23/06/2016 67.75p 67.75p 67.75p 67.75p 0
22/06/2016 67.75p 68.00p 67.75p 67.75p 0

*Close Price adjusted for both dividends and splits