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
01/12/2010 78.00p 78.00p 78.00p 78.00p 0
30/11/2010 78.00p 78.00p 78.00p 78.00p 0
29/11/2010 78.00p 78.00p 78.00p 78.00p 0
26/11/2010 78.00p 78.00p 78.00p 78.00p 0
25/11/2010 78.00p 78.00p 78.00p 78.00p 0
24/11/2010 78.00p 78.00p 78.00p 78.00p 0
23/11/2010 78.00p 78.00p 78.00p 78.00p 0
22/11/2010 78.00p 78.00p 78.00p 78.00p 0
19/11/2010 78.00p 78.00p 78.00p 78.00p 0
18/11/2010 78.00p 78.00p 76.00p 78.00p 7000
17/11/2010 78.00p 78.00p 78.00p 78.00p 0
16/11/2010 78.00p 78.00p 78.00p 78.00p 0
15/11/2010 78.00p 78.00p 78.00p 78.00p 0
12/11/2010 78.00p 78.00p 78.00p 78.00p 0
11/11/2010 78.00p 78.00p 78.00p 78.00p 0
10/11/2010 78.00p 78.00p 78.00p 78.00p 0
09/11/2010 78.00p 78.00p 78.00p 78.00p 0
08/11/2010 78.00p 78.00p 78.00p 78.00p 0
05/11/2010 78.00p 78.00p 78.00p 78.00p 0
04/11/2010 78.00p 78.00p 78.00p 78.00p 0
03/11/2010 78.00p 78.00p 77.00p 78.00p 25000
02/11/2010 78.00p 78.00p 78.00p 78.00p 0
01/11/2010 78.00p 78.00p 78.00p 78.00p 0
29/10/2010 78.00p 78.00p 78.00p 78.00p 0
28/10/2010 78.00p 78.00p 78.00p 78.00p 0
27/10/2010 78.00p 78.00p 78.00p 78.00p 0
26/10/2010 78.00p 78.00p 78.00p 78.00p 0
25/10/2010 78.00p 78.00p 76.00p 78.00p 10000
22/10/2010 78.00p 78.00p 78.00p 78.00p 0
21/10/2010 78.00p 78.00p 78.00p 78.00p 0
20/10/2010 78.00p 78.00p 78.00p 78.00p 0
19/10/2010 78.00p 78.00p 78.00p 78.00p 0
18/10/2010 78.00p 78.00p 78.00p 78.00p 0
15/10/2010 78.00p 78.00p 76.00p 78.00p 7688
14/10/2010 78.00p 78.00p 78.00p 78.00p 0
13/10/2010 78.00p 78.00p 78.00p 78.00p 0
12/10/2010 78.00p 78.00p 78.00p 78.00p 0
11/10/2010 78.00p 78.00p 78.00p 78.00p 0
08/10/2010 78.00p 78.00p 78.00p 78.00p 0
07/10/2010 78.00p 78.00p 78.00p 78.00p 0
06/10/2010 78.00p 78.00p 78.00p 78.00p 0
05/10/2010 78.00p 78.00p 78.00p 78.00p 0
04/10/2010 78.00p 78.00p 78.00p 78.00p 0
01/10/2010 78.00p 78.00p 78.00p 78.00p 0
30/09/2010 74.00p 78.00p 74.00p 78.00p 0
29/09/2010 74.00p 74.00p 74.00p 74.00p 350000
28/09/2010 78.00p 80.00p 78.00p 78.00p 350000
27/09/2010 78.00p 78.00p 78.00p 78.00p 0
24/09/2010 78.00p 78.00p 78.00p 78.00p 0
23/09/2010 78.00p 78.00p 78.00p 78.00p 0
22/09/2010 78.00p 78.00p 78.00p 78.00p 0
21/09/2010 78.00p 78.00p 78.00p 78.00p 0
20/09/2010 78.00p 78.00p 78.00p 78.00p 0
17/09/2010 78.00p 78.00p 78.00p 78.00p 0
16/09/2010 78.00p 78.00p 78.00p 78.00p 0
15/09/2010 78.00p 78.00p 78.00p 78.00p 0
14/09/2010 78.00p 78.00p 78.00p 78.00p 0
13/09/2010 78.00p 78.00p 77.00p 78.00p 23776
10/09/2010 78.00p 78.00p 78.00p 78.00p 0
09/09/2010 78.00p 78.00p 78.00p 78.00p 0
08/09/2010 78.00p 78.00p 78.00p 78.00p 0
07/09/2010 78.00p 78.00p 78.00p 78.00p 0
06/09/2010 76.00p 77.00p 76.00p 77.00p 0
03/09/2010 76.00p 76.00p 76.00p 76.00p 0
02/09/2010 76.00p 76.00p 76.00p 76.00p 0
01/09/2010 76.00p 76.00p 76.00p 76.00p 0
31/08/2010 76.00p 76.00p 76.00p 76.00p 0
27/08/2010 76.00p 76.00p 76.00p 76.00p 0
26/08/2010 76.00p 76.00p 76.00p 76.00p 0
25/08/2010 76.00p 76.00p 76.00p 76.00p 0
24/08/2010 76.00p 76.00p 76.00p 76.00p 0
23/08/2010 76.00p 76.00p 76.00p 76.00p 0
20/08/2010 76.00p 76.00p 76.00p 76.00p 0
19/08/2010 76.00p 76.00p 76.00p 76.00p 0
18/08/2010 76.00p 76.00p 76.00p 76.00p 0
17/08/2010 76.00p 76.00p 76.00p 76.00p 0
16/08/2010 76.00p 76.00p 76.00p 76.00p 0
13/08/2010 76.00p 76.00p 76.00p 76.00p 0
12/08/2010 76.00p 76.00p 76.00p 76.00p 0
11/08/2010 76.00p 76.00p 76.00p 76.00p 0
10/08/2010 76.00p 76.00p 76.00p 76.00p 0
09/08/2010 76.00p 76.00p 76.00p 76.00p 0
06/08/2010 76.00p 76.00p 76.00p 76.00p 0
05/08/2010 76.00p 76.00p 76.00p 76.00p 0
04/08/2010 76.00p 76.00p 76.00p 76.00p 0
03/08/2010 78.00p 78.00p 76.00p 76.00p 0
02/08/2010 78.00p 78.00p 78.00p 78.00p 0
30/07/2010 78.00p 78.00p 78.00p 78.00p 0
29/07/2010 78.00p 78.00p 78.00p 78.00p 0
28/07/2010 78.00p 78.00p 78.00p 78.00p 0
27/07/2010 78.00p 78.00p 78.00p 78.00p 0
26/07/2010 78.00p 78.00p 78.00p 78.00p 0
23/07/2010 78.00p 78.00p 78.00p 78.00p 0
22/07/2010 78.00p 78.00p 78.00p 78.00p 0
21/07/2010 78.00p 78.00p 78.00p 78.00p 0
20/07/2010 78.00p 78.00p 78.00p 78.00p 0
19/07/2010 78.00p 78.00p 78.00p 78.00p 0
16/07/2010 78.00p 78.00p 78.00p 78.00p 0
15/07/2010 78.00p 78.00p 78.00p 78.00p 0
14/07/2010 78.00p 78.00p 78.00p 78.00p 0
13/07/2010 78.00p 78.00p 78.00p 78.00p 0
12/07/2010 78.00p 78.00p 78.00p 78.00p 0
09/07/2010 78.00p 78.00p 78.00p 78.00p 0
08/07/2010 78.00p 78.00p 78.00p 78.00p 0
07/07/2010 78.00p 78.00p 78.00p 78.00p 0
06/07/2010 78.00p 78.00p 78.00p 78.00p 0
05/07/2010 78.00p 78.00p 78.00p 78.00p 0
02/07/2010 78.00p 78.00p 78.00p 78.00p 0
01/07/2010 78.00p 78.00p 78.00p 78.00p 0
30/06/2010 78.00p 78.00p 78.00p 78.00p 0
29/06/2010 78.00p 78.00p 77.00p 78.00p 20000
28/06/2010 78.00p 78.00p 78.00p 78.00p 0
25/06/2010 78.00p 78.00p 78.00p 78.00p 0
24/06/2010 78.00p 78.00p 78.00p 78.00p 0
23/06/2010 78.00p 78.00p 78.00p 78.00p 0
22/06/2010 78.00p 78.00p 78.00p 78.00p 0
21/06/2010 78.00p 78.00p 78.00p 78.00p 0
18/06/2010 78.00p 78.00p 78.00p 78.00p 0
17/06/2010 78.00p 78.00p 78.00p 78.00p 0
16/06/2010 78.00p 78.00p 78.00p 78.00p 0
15/06/2010 78.00p 78.00p 78.00p 78.00p 0
14/06/2010 78.00p 78.00p 78.00p 78.00p 0
11/06/2010 78.00p 78.00p 78.00p 78.00p 0
10/06/2010 78.00p 78.00p 78.00p 78.00p 0
09/06/2010 78.00p 78.00p 78.00p 78.00p 0
08/06/2010 78.00p 78.00p 78.00p 78.00p 0
07/06/2010 78.00p 78.00p 78.00p 78.00p 0
04/06/2010 78.00p 78.00p 78.00p 78.00p 0
03/06/2010 78.00p 78.00p 78.00p 78.00p 0
02/06/2010 78.00p 78.00p 78.00p 78.00p 0
01/06/2010 78.00p 78.00p 78.00p 78.00p 0
28/05/2010 78.00p 79.00p 78.00p 78.00p 30000
27/05/2010 77.00p 77.00p 77.00p 77.00p 0
26/05/2010 76.00p 76.00p 76.00p 76.00p 0
25/05/2010 74.00p 75.00p 74.00p 75.00p 0
24/05/2010 74.00p 76.00p 74.00p 74.00p 1000
21/05/2010 74.00p 74.00p 74.00p 74.00p 2000
20/05/2010 74.00p 74.00p 74.00p 74.00p 0
19/05/2010 74.00p 74.00p 72.20p 74.00p 9500
18/05/2010 74.00p 74.00p 74.00p 74.00p 0
17/05/2010 74.00p 74.00p 74.00p 74.00p 0
14/05/2010 74.00p 74.00p 74.00p 74.00p 0
13/05/2010 74.00p 74.00p 74.00p 74.00p 0
12/05/2010 74.00p 74.00p 74.00p 74.00p 0
11/05/2010 74.00p 74.00p 74.00p 74.00p 0
10/05/2010 74.00p 74.00p 72.00p 74.00p 16000
07/05/2010 74.00p 74.00p 74.00p 74.00p 0
06/05/2010 73.00p 74.00p 73.00p 74.00p 0
05/05/2010 73.00p 73.00p 73.00p 73.00p 0
04/05/2010 71.00p 72.00p 71.00p 72.00p 0
30/04/2010 71.00p 77.00p 71.00p 71.00p 55800
29/04/2010 70.00p 71.00p 70.00p 71.00p 0
28/04/2010 70.00p 70.00p 70.00p 70.00p 0
27/04/2010 69.00p 70.00p 69.00p 70.00p 0
26/04/2010 69.00p 69.00p 69.00p 69.00p 0
23/04/2010 68.00p 68.00p 68.00p 68.00p 0
22/04/2010 68.00p 68.00p 68.00p 68.00p 0
21/04/2010 68.00p 68.00p 64.00p 68.00p 55800
20/04/2010 72.00p 72.00p 72.00p 72.00p 0
19/04/2010 72.00p 72.00p 72.00p 72.00p 0
16/04/2010 72.00p 72.00p 72.00p 72.00p 0
15/04/2010 72.00p 72.00p 72.00p 72.00p 0
14/04/2010 72.00p 72.00p 72.00p 72.00p 0
13/04/2010 72.00p 72.00p 72.00p 72.00p 0
12/04/2010 72.00p 72.00p 72.00p 72.00p 0
09/04/2010 72.00p 72.00p 72.00p 72.00p 0
08/04/2010 72.00p 72.00p 72.00p 72.00p 0
07/04/2010 72.00p 72.00p 72.00p 72.00p 0
06/04/2010 72.00p 72.00p 72.00p 72.00p 0
01/04/2010 72.00p 72.00p 72.00p 72.00p 0
31/03/2010 72.00p 72.00p 70.00p 72.00p 14000
30/03/2010 72.00p 72.00p 72.00p 72.00p 0
29/03/2010 72.00p 72.00p 72.00p 72.00p 0
26/03/2010 72.00p 72.00p 72.00p 72.00p 0
25/03/2010 72.00p 72.00p 72.00p 72.00p 0
24/03/2010 72.00p 72.00p 72.00p 72.00p 0
23/03/2010 72.00p 72.00p 72.00p 72.00p 0
22/03/2010 72.00p 72.00p 70.00p 72.00p 37500
19/03/2010 72.00p 72.00p 72.00p 72.00p 0
18/03/2010 72.00p 72.00p 72.00p 72.00p 0
17/03/2010 72.00p 72.00p 72.00p 72.00p 0
16/03/2010 72.00p 72.00p 72.00p 72.00p 0
15/03/2010 72.00p 72.00p 72.00p 72.00p 0
12/03/2010 72.00p 72.00p 72.00p 72.00p 0
11/03/2010 72.00p 72.00p 72.00p 72.00p 0
10/03/2010 72.00p 72.00p 72.00p 72.00p 0
09/03/2010 72.00p 72.00p 72.00p 72.00p 0
08/03/2010 72.00p 72.00p 72.00p 72.00p 0
05/03/2010 72.00p 72.00p 72.00p 72.00p 0
04/03/2010 72.00p 72.00p 72.00p 72.00p 0
03/03/2010 72.00p 72.00p 70.00p 72.00p 20000
02/03/2010 72.00p 72.00p 72.00p 72.00p 0
01/03/2010 72.00p 72.00p 72.00p 72.00p 0
26/02/2010 72.00p 72.00p 72.00p 72.00p 0
25/02/2010 72.00p 72.00p 72.00p 72.00p 0
24/02/2010 72.00p 72.00p 72.00p 72.00p 0
23/02/2010 72.00p 72.00p 72.00p 72.00p 0
22/02/2010 72.00p 72.00p 72.00p 72.00p 0
19/02/2010 72.00p 72.00p 72.00p 72.00p 0
18/02/2010 72.00p 72.00p 72.00p 72.00p 0

*Close Price adjusted for both dividends and splits