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
06/07/2012 64.50p 65.50p 64.50p 64.50p 15267
05/07/2012 64.50p 64.50p 63.00p 64.50p 10250
04/07/2012 64.50p 64.50p 63.00p 64.50p 0
03/07/2012 64.50p 64.50p 63.00p 64.50p 0
02/07/2012 64.50p 64.50p 63.00p 64.50p 0
29/06/2012 64.50p 64.50p 63.00p 64.50p 0
28/06/2012 64.50p 64.50p 63.00p 64.50p 0
27/06/2012 64.50p 64.50p 63.00p 64.50p 9568
26/06/2012 65.00p 67.00p 65.00p 65.00p 0
25/06/2012 65.00p 67.00p 65.00p 65.00p 93348
22/06/2012 65.00p 65.00p 63.00p 65.00p 0
21/06/2012 65.00p 65.00p 63.00p 65.00p 0
20/06/2012 65.00p 65.00p 63.00p 65.00p 0
19/06/2012 65.00p 65.00p 63.00p 65.00p 0
18/06/2012 65.00p 65.00p 63.00p 65.00p 0
15/06/2012 65.00p 65.00p 63.00p 65.00p 7779
14/06/2012 65.00p 65.00p 63.00p 65.00p 5000
13/06/2012 65.00p 65.00p 63.00p 65.00p 0
12/06/2012 65.00p 65.00p 63.00p 65.00p 0
11/06/2012 65.00p 65.00p 63.00p 65.00p 0
08/06/2012 65.00p 65.00p 63.00p 65.00p 0
07/06/2012 65.00p 65.00p 63.00p 65.00p 0
06/06/2012 65.00p 65.00p 63.00p 65.00p 0
01/06/2012 65.00p 65.00p 63.00p 65.00p 24212
31/05/2012 65.00p 66.90p 63.00p 65.00p 0
30/05/2012 65.00p 66.90p 63.00p 65.00p 0
29/05/2012 65.00p 66.90p 63.00p 65.00p 0
28/05/2012 65.00p 66.90p 63.00p 65.00p 0
25/05/2012 65.00p 66.90p 63.00p 65.00p 34688
24/05/2012 65.00p 65.00p 63.00p 65.00p 0
23/05/2012 65.00p 65.00p 63.00p 65.00p 0
22/05/2012 65.00p 65.00p 63.00p 65.00p 0
21/05/2012 65.00p 65.00p 63.00p 65.00p 0
18/05/2012 65.00p 65.00p 63.00p 65.00p 0
17/05/2012 65.00p 65.00p 63.00p 65.00p 7837
16/05/2012 65.00p 65.00p 63.00p 65.00p 0
15/05/2012 65.00p 65.00p 63.00p 65.00p 0
14/05/2012 65.00p 65.00p 63.00p 65.00p 0
11/05/2012 65.00p 65.00p 63.00p 65.00p 0
10/05/2012 65.00p 65.00p 63.00p 65.00p 0
09/05/2012 65.00p 65.00p 63.00p 65.00p 10000
08/05/2012 65.00p 65.00p 63.00p 65.00p 0
04/05/2012 65.00p 65.00p 63.00p 65.00p 15558
03/05/2012 65.00p 66.90p 65.00p 65.00p 0
02/05/2012 65.00p 66.90p 65.00p 65.00p 0
01/05/2012 65.00p 66.90p 65.00p 65.00p 537
30/04/2012 65.00p 65.50p 63.00p 65.00p 0
27/04/2012 65.00p 65.50p 63.00p 65.00p 0
26/04/2012 65.50p 65.50p 63.00p 65.00p 3986
25/04/2012 65.50p 66.00p 63.00p 65.50p 0
24/04/2012 65.50p 66.00p 63.00p 65.50p 0
23/04/2012 65.50p 66.00p 63.00p 65.50p 0
20/04/2012 65.50p 66.00p 63.00p 65.50p 0
19/04/2012 65.50p 66.00p 63.00p 65.50p 0
18/04/2012 66.00p 66.00p 63.00p 65.50p 12581
17/04/2012 66.00p 66.00p 64.64p 66.00p 2000
16/04/2012 66.00p 67.40p 64.00p 66.00p 6181
13/04/2012 66.00p 67.90p 66.00p 66.00p 2928
12/04/2012 66.00p 70.00p 65.00p 66.00p 0
11/04/2012 70.00p 70.00p 65.00p 66.00p 3986
10/04/2012 73.00p 73.00p 71.00p 73.00p 28946
05/04/2012 73.00p 73.00p 71.00p 73.00p 0
04/04/2012 73.00p 73.00p 71.00p 73.00p 5500
03/04/2012 73.00p 73.00p 71.00p 73.00p 13613
02/04/2012 73.00p 73.00p 71.00p 73.00p 3986
30/03/2012 73.00p 75.00p 71.00p 73.00p 0
29/03/2012 73.00p 75.00p 71.00p 73.00p 12906
28/03/2012 73.00p 73.00p 71.00p 73.00p 5000
27/03/2012 73.00p 73.00p 71.00p 73.00p 3373
26/03/2012 73.00p 75.00p 73.00p 73.00p 500
23/03/2012 73.00p 73.00p 71.00p 73.00p 1139
22/03/2012 73.00p 73.00p 71.00p 73.00p 0
21/03/2012 73.00p 73.00p 71.00p 73.00p 0
20/03/2012 73.00p 73.00p 71.00p 73.00p 7973
19/03/2012 73.00p 73.00p 73.00p 73.00p 0
16/03/2012 73.00p 74.80p 71.00p 73.00p 0
15/03/2012 73.00p 74.80p 71.00p 73.00p 17947
14/03/2012 73.00p 73.00p 71.00p 73.00p 500
13/03/2012 73.00p 73.00p 71.00p 73.00p 0
12/03/2012 73.00p 73.00p 71.00p 73.00p 5125
09/03/2012 73.00p 73.00p 71.00p 73.00p 7973
08/03/2012 73.00p 74.80p 73.00p 73.00p 0
07/03/2012 73.00p 74.80p 73.00p 73.00p 1328
06/03/2012 73.00p 73.00p 71.00p 73.00p 12000
05/03/2012 73.00p 73.00p 71.00p 73.00p 0
02/03/2012 73.00p 73.00p 71.00p 73.00p 1592
01/03/2012 73.00p 73.00p 71.00p 73.00p 15000
29/02/2012 74.00p 74.00p 72.00p 73.00p 4035
28/02/2012 74.00p 74.00p 72.00p 74.00p 0
27/02/2012 74.00p 74.00p 72.00p 74.00p 0
24/02/2012 74.00p 74.00p 72.00p 74.00p 0
23/02/2012 74.00p 74.00p 72.00p 74.00p 10378
22/02/2012 74.00p 74.00p 72.00p 74.00p 0
21/02/2012 74.00p 74.00p 72.00p 74.00p 0
20/02/2012 74.00p 74.00p 72.00p 74.00p 0
17/02/2012 74.00p 74.00p 72.00p 74.00p 0
16/02/2012 74.00p 74.00p 72.00p 74.00p 27500
15/02/2012 74.00p 75.00p 72.00p 74.00p 0
14/02/2012 74.00p 75.00p 72.00p 74.00p 0
13/02/2012 74.00p 75.00p 72.00p 74.00p 0
10/02/2012 75.00p 75.00p 72.00p 74.00p 18350
09/02/2012 75.00p 75.00p 73.00p 75.00p 0
08/02/2012 75.00p 75.00p 73.00p 75.00p 3987
07/02/2012 75.00p 75.00p 73.00p 75.00p 0
06/02/2012 75.00p 75.00p 73.00p 75.00p 1576
03/02/2012 75.00p 75.00p 73.00p 75.00p 0
02/02/2012 75.00p 75.00p 73.00p 75.00p 7895
01/02/2012 75.00p 77.80p 74.00p 75.00p 0
31/01/2012 75.00p 77.80p 74.00p 75.00p 0
30/01/2012 75.00p 77.80p 74.00p 75.00p 0
27/01/2012 76.00p 77.80p 74.00p 75.00p 13277
26/01/2012 76.00p 76.00p 74.00p 76.00p 2000
25/01/2012 76.00p 76.00p 74.00p 76.00p 0
24/01/2012 76.00p 76.00p 74.00p 76.00p 0
23/01/2012 76.00p 76.00p 74.00p 76.00p 0
20/01/2012 76.00p 76.00p 74.00p 76.00p 3334
19/01/2012 76.00p 76.00p 74.00p 76.00p 0
18/01/2012 76.00p 76.00p 74.00p 76.00p 0
17/01/2012 76.00p 76.00p 74.00p 76.00p 7973
16/01/2012 76.00p 77.80p 76.00p 76.00p 0
13/01/2012 76.00p 77.80p 76.00p 76.00p 1277
12/01/2012 76.00p 76.00p 74.00p 76.00p 0
11/01/2012 76.00p 76.00p 74.00p 76.00p 13371
10/01/2012 76.00p 76.00p 74.00p 76.00p 6378
09/01/2012 77.00p 77.00p 75.00p 76.00p 11960
06/01/2012 77.00p 78.80p 77.00p 77.00p 76
05/01/2012 77.00p 77.00p 75.00p 77.00p 0
04/01/2012 77.00p 77.00p 75.00p 77.00p 3986
03/01/2012 77.00p 79.00p 75.00p 77.00p 9231
30/12/2011 77.00p 77.00p 75.00p 77.00p 0
29/12/2011 77.00p 77.00p 75.00p 77.00p 0
28/12/2011 77.00p 77.00p 75.00p 77.00p 0
23/12/2011 77.00p 77.00p 75.00p 77.00p 0
22/12/2011 77.00p 77.00p 75.00p 77.00p 0
21/12/2011 77.00p 77.00p 75.00p 77.00p 0
20/12/2011 77.00p 77.00p 75.00p 77.00p 0
19/12/2011 77.00p 77.00p 75.00p 77.00p 0
16/12/2011 77.00p 77.00p 75.00p 77.00p 0
15/12/2011 77.00p 77.00p 75.00p 77.00p 2000
14/12/2011 77.00p 77.00p 75.00p 77.00p 72116
13/12/2011 77.00p 79.00p 75.00p 77.00p 0
12/12/2011 77.00p 79.00p 75.00p 77.00p 0
09/12/2011 77.00p 79.00p 75.00p 77.00p 0
08/12/2011 77.00p 79.00p 75.00p 77.00p 0
07/12/2011 77.00p 79.00p 75.00p 77.00p 7968
06/12/2011 77.00p 77.00p 75.00p 77.00p 0
05/12/2011 77.00p 77.00p 75.00p 77.00p 0
02/12/2011 77.00p 77.00p 75.00p 77.00p 23920
01/12/2011 77.00p 77.00p 75.00p 77.00p 0
30/11/2011 77.00p 77.00p 75.00p 77.00p 2000
29/11/2011 77.00p 77.00p 75.00p 77.00p 0
28/11/2011 77.00p 77.00p 75.00p 77.00p 0
25/11/2011 77.00p 77.00p 75.00p 77.00p 6000
24/11/2011 77.00p 77.00p 75.10p 77.00p 16024
23/11/2011 77.00p 77.00p 75.00p 77.00p 0
22/11/2011 77.00p 77.00p 75.00p 77.00p 0
21/11/2011 77.00p 77.00p 75.00p 77.00p 3889
18/11/2011 78.00p 78.00p 76.00p 77.00p 0
17/11/2011 78.00p 78.00p 76.00p 78.00p 0
16/11/2011 78.00p 78.00p 76.00p 78.00p 0
15/11/2011 78.00p 78.00p 76.00p 78.00p 0
14/11/2011 78.00p 78.00p 76.00p 78.00p 4667
11/11/2011 78.00p 78.00p 77.00p 78.00p 0
10/11/2011 78.00p 78.00p 77.00p 78.00p 0
09/11/2011 78.00p 78.00p 77.00p 78.00p 0
08/11/2011 78.00p 78.00p 77.00p 78.00p 0
07/11/2011 78.00p 78.00p 77.00p 78.00p 0
04/11/2011 78.00p 78.00p 77.00p 78.00p 61000
03/11/2011 78.00p 78.00p 76.00p 78.00p 0
02/11/2011 78.00p 78.00p 76.00p 78.00p 4246
01/11/2011 78.00p 78.00p 76.00p 78.00p 0
31/10/2011 78.00p 78.00p 76.00p 78.00p 0
28/10/2011 78.00p 78.00p 76.00p 78.00p 0
27/10/2011 78.00p 78.00p 76.00p 78.00p 0
26/10/2011 78.00p 78.00p 76.00p 78.00p 0
25/10/2011 78.00p 78.00p 76.00p 78.00p 0
24/10/2011 78.00p 78.00p 76.00p 78.00p 0
21/10/2011 78.00p 78.00p 76.00p 78.00p 0
20/10/2011 78.00p 78.00p 76.00p 78.00p 0
19/10/2011 78.00p 78.00p 76.00p 78.00p 0
18/10/2011 78.00p 78.00p 76.00p 78.00p 0
17/10/2011 78.00p 78.00p 76.00p 78.00p 10000
14/10/2011 78.00p 78.00p 76.00p 78.00p 0
13/10/2011 78.00p 78.00p 76.00p 78.00p 0
12/10/2011 78.00p 78.00p 76.00p 78.00p 0
11/10/2011 78.00p 78.00p 76.00p 78.00p 0
10/10/2011 78.00p 78.00p 76.00p 78.00p 0
07/10/2011 78.00p 78.00p 76.00p 78.00p 0
06/10/2011 78.00p 78.00p 76.00p 78.00p 0
05/10/2011 78.00p 78.00p 76.00p 78.00p 0
04/10/2011 78.00p 78.00p 76.00p 78.00p 81558
03/10/2011 78.00p 78.00p 77.00p 78.00p 0
30/09/2011 78.00p 78.00p 77.00p 78.00p 55000
29/09/2011 78.00p 78.00p 78.00p 78.00p 0
28/09/2011 78.00p 78.00p 78.00p 78.00p 0
27/09/2011 78.00p 78.00p 78.00p 78.00p 0
26/09/2011 78.00p 78.00p 78.00p 78.00p 0
23/09/2011 78.00p 78.00p 78.00p 78.00p 0
22/09/2011 78.00p 78.00p 78.00p 78.00p 0
21/09/2011 78.00p 78.00p 78.00p 78.00p 0

*Close Price adjusted for both dividends and splits