Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Albion Technology & General VCT (AATG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2013 | 76.00p | 77.00p | 75.00p | 77.00p | 61012 |
| 19/04/2013 | 76.00p | 76.00p | 75.00p | 76.00p | 53883 |
| 18/04/2013 | 76.00p | 76.00p | 75.10p | 76.00p | 0 |
| 17/04/2013 | 76.00p | 76.00p | 75.10p | 76.00p | 0 |
| 16/04/2013 | 76.00p | 76.00p | 75.10p | 76.00p | 3889 |
| 15/04/2013 | 76.00p | 76.00p | 75.00p | 76.00p | 15946 |
| 12/04/2013 | 76.00p | 76.00p | 75.00p | 76.00p | 19447 |
| 11/04/2013 | 75.00p | 76.00p | 70.25p | 76.00p | 0 |
| 10/04/2013 | 74.50p | 74.50p | 70.25p | 74.50p | 0 |
| 09/04/2013 | 74.00p | 74.50p | 70.25p | 74.50p | 0 |
| 08/04/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 0 |
| 05/04/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 41373 |
| 04/04/2013 | 68.00p | 71.00p | 68.00p | 71.00p | 19661 |
| 03/04/2013 | 68.00p | 68.00p | 67.00p | 68.00p | 0 |
| 02/04/2013 | 67.00p | 68.00p | 67.00p | 68.00p | 3279 |
| 28/03/2013 | 66.50p | 67.90p | 66.50p | 67.00p | 12500 |
| 27/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 26/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 11960 |
| 25/03/2013 | 66.50p | 68.00p | 65.25p | 65.25p | 22000 |
| 22/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 8371 |
| 21/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 20/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 29447 |
| 19/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 15558 |
| 18/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 15/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 14/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 10000 |
| 13/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 12/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 11/03/2013 | 66.50p | 66.50p | 64.00p | 66.50p | 35296 |
| 08/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 07/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 7779 |
| 06/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 05/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 04/03/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 7779 |
| 01/03/2013 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 28/02/2013 | 66.50p | 67.75p | 66.50p | 66.50p | 144 |
| 27/02/2013 | 66.50p | 67.75p | 65.00p | 66.50p | 0 |
| 26/02/2013 | 66.50p | 67.75p | 65.00p | 66.50p | 0 |
| 25/02/2013 | 67.00p | 67.75p | 65.00p | 66.50p | 28562 |
| 22/02/2013 | 67.00p | 67.00p | 65.00p | 67.00p | 0 |
| 21/02/2013 | 67.00p | 67.00p | 65.00p | 67.00p | 0 |
| 20/02/2013 | 67.00p | 67.00p | 65.00p | 67.00p | 21873 |
| 19/02/2013 | 67.00p | 68.00p | 67.00p | 67.00p | 0 |
| 18/02/2013 | 67.00p | 68.00p | 67.00p | 67.00p | 14000 |
| 15/02/2013 | 67.00p | 68.00p | 65.00p | 67.00p | 0 |
| 14/02/2013 | 68.00p | 68.00p | 65.00p | 67.00p | 73627 |
| 13/02/2013 | 68.00p | 68.00p | 64.00p | 68.00p | 19451 |
| 12/02/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 3986 |
| 11/02/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 08/02/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 07/02/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 06/02/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 7000 |
| 05/02/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 04/02/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 39765 |
| 01/02/2013 | 68.00p | 68.50p | 68.00p | 68.00p | 0 |
| 31/01/2013 | 68.00p | 68.50p | 68.00p | 68.00p | 5150 |
| 30/01/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 2122 |
| 29/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 3889 |
| 28/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 29971 |
| 25/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 24/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 30000 |
| 23/01/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 356 |
| 22/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 21/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 8673 |
| 18/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 17/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 16/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 14500 |
| 15/01/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 14/01/2013 | 68.00p | 69.75p | 68.00p | 68.00p | 339 |
| 11/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 10/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 09/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 08/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 07/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 04/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 03/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 7973 |
| 02/01/2013 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 31/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 28/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 3889 |
| 27/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 24/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 21/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 20/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 1781 |
| 19/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 18/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 17/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 14/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 13/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 12/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 11/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 10/12/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 18290 |
| 07/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 3889 |
| 06/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 05/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 04/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 03/12/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 30/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 29/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 9933 |
| 28/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 3986 |
| 27/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 26/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 23/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 22/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 21/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 20/11/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 234 |
| 19/11/2012 | 68.00p | 68.00p | 67.75p | 68.00p | 0 |
| 16/11/2012 | 68.00p | 68.00p | 67.75p | 68.00p | 0 |
| 15/11/2012 | 68.00p | 68.00p | 67.75p | 68.00p | 0 |
| 14/11/2012 | 68.00p | 68.00p | 67.75p | 68.00p | 29500 |
| 13/11/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 23337 |
| 12/11/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 0 |
| 09/11/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 0 |
| 08/11/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 0 |
| 07/11/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 3889 |
| 06/11/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 05/11/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 02/11/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 0 |
| 01/11/2012 | 68.00p | 69.75p | 68.00p | 68.00p | 3 |
| 31/10/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 0 |
| 30/10/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 0 |
| 29/10/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 32238 |
| 26/10/2012 | 68.50p | 68.50p | 67.10p | 68.00p | 0 |
| 25/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 28825 |
| 24/10/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 7562 |
| 23/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 22/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 19/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 9334 |
| 18/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 17/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 16/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 15/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 12/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 11/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 0 |
| 10/10/2012 | 68.50p | 68.50p | 67.10p | 68.50p | 700 |
| 09/10/2012 | 68.50p | 69.90p | 64.00p | 68.50p | 0 |
| 08/10/2012 | 68.50p | 69.90p | 64.00p | 68.50p | 0 |
| 05/10/2012 | 64.00p | 69.90p | 64.00p | 68.50p | 700 |
| 04/10/2012 | 62.50p | 63.50p | 62.50p | 63.50p | 10016 |
| 03/10/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 24460 |
| 02/10/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 2000 |
| 01/10/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 28/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 27/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 26/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 25/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 24/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 21/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 10000 |
| 20/09/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 10500 |
| 19/09/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 18/09/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 500 |
| 17/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 14/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 13/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 0 |
| 12/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 3986 |
| 11/09/2012 | 62.50p | 62.50p | 62.50p | 62.50p | 19933 |
| 10/09/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 07/09/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 1592 |
| 06/09/2012 | 62.50p | 63.00p | 61.00p | 62.50p | 25558 |
| 05/09/2012 | 62.50p | 62.50p | 61.10p | 62.50p | 3986 |
| 04/09/2012 | 62.50p | 62.50p | 62.00p | 62.50p | 91000 |
| 03/09/2012 | 62.50p | 63.50p | 61.00p | 62.50p | 0 |
| 31/08/2012 | 62.50p | 63.50p | 61.00p | 62.50p | 0 |
| 30/08/2012 | 62.50p | 63.50p | 61.00p | 62.50p | 15779 |
| 29/08/2012 | 61.00p | 64.00p | 61.00p | 62.50p | 0 |
| 28/08/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 1857 |
| 24/08/2012 | 62.50p | 63.90p | 62.50p | 62.50p | 0 |
| 23/08/2012 | 62.50p | 63.90p | 62.50p | 62.50p | 5000 |
| 22/08/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 21/08/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 11444 |
| 20/08/2012 | 62.50p | 63.50p | 62.50p | 62.50p | 2000 |
| 17/08/2012 | 62.50p | 63.50p | 62.50p | 62.50p | 8070 |
| 16/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 15/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 14/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 13/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 10/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 09/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 08/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 07/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 06/08/2012 | 62.50p | 62.50p | 60.50p | 62.50p | 12168 |
| 03/08/2012 | 62.50p | 63.50p | 62.50p | 62.50p | 0 |
| 02/08/2012 | 62.50p | 63.50p | 62.50p | 62.50p | 10000 |
| 01/08/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 7779 |
| 31/07/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 30/07/2012 | 62.50p | 62.50p | 61.00p | 62.50p | 15000 |
| 27/07/2012 | 62.50p | 63.50p | 62.50p | 62.50p | 0 |
| 26/07/2012 | 62.50p | 63.50p | 62.50p | 62.50p | 6000 |
| 25/07/2012 | 62.50p | 63.50p | 61.00p | 62.50p | 0 |
| 24/07/2012 | 62.50p | 63.50p | 61.00p | 62.50p | 0 |
| 23/07/2012 | 63.50p | 63.50p | 61.00p | 62.50p | 17363 |
| 20/07/2012 | 64.50p | 64.50p | 62.00p | 63.50p | 31892 |
| 19/07/2012 | 64.50p | 64.50p | 63.00p | 64.50p | 4329 |
| 18/07/2012 | 64.50p | 65.50p | 62.00p | 64.50p | 0 |
| 17/07/2012 | 64.50p | 65.50p | 62.00p | 64.50p | 0 |
| 16/07/2012 | 64.50p | 65.50p | 62.00p | 64.50p | 0 |
| 13/07/2012 | 64.50p | 65.50p | 62.00p | 64.50p | 23795 |
| 12/07/2012 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 11/07/2012 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 10/07/2012 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 09/07/2012 | 64.50p | 64.50p | 63.00p | 64.50p | 10000 |
*Close Price adjusted for both dividends and splits