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
14/08/2023 73.00p 73.00p 73.00p 73.00p 0
11/08/2023 73.00p 73.00p 73.00p 73.00p 0
10/08/2023 73.00p 73.00p 73.00p 73.00p 0
09/08/2023 73.00p 73.00p 73.00p 73.00p 0
08/08/2023 73.00p 73.00p 73.00p 73.00p 0
07/08/2023 73.00p 73.00p 73.00p 73.00p 0
04/08/2023 73.00p 73.00p 71.50p 73.00p 2168
03/08/2023 73.00p 73.00p 73.00p 73.00p 0
02/08/2023 73.00p 74.50p 73.00p 73.00p 3
01/08/2023 73.00p 73.00p 73.00p 73.00p 0
31/07/2023 73.00p 73.00p 73.00p 73.00p 0
28/07/2023 73.00p 73.00p 71.50p 73.00p 1637
27/07/2023 73.00p 73.00p 71.50p 73.00p 18194
26/07/2023 73.00p 74.00p 73.00p 73.00p 90
25/07/2023 73.00p 73.00p 73.00p 73.00p 0
24/07/2023 73.00p 73.00p 73.00p 73.00p 0
21/07/2023 73.00p 73.00p 73.00p 73.00p 0
20/07/2023 73.00p 73.00p 71.50p 73.00p 663
19/07/2023 73.00p 73.00p 73.00p 73.00p 0
18/07/2023 73.00p 73.00p 73.00p 73.00p 0
17/07/2023 73.00p 74.00p 73.00p 73.00p 10000
14/07/2023 73.00p 73.00p 73.00p 73.00p 0
13/07/2023 73.00p 73.00p 73.00p 73.00p 0
12/07/2023 73.00p 73.00p 73.00p 73.00p 0
11/07/2023 73.00p 74.50p 71.50p 73.00p 34
10/07/2023 73.00p 73.00p 73.00p 73.00p 0
07/07/2023 73.00p 73.00p 73.00p 73.00p 0
06/07/2023 73.00p 73.00p 73.00p 73.00p 0
05/07/2023 73.00p 73.00p 71.50p 73.00p 0
04/07/2023 73.00p 74.00p 71.50p 71.50p 1058
03/07/2023 73.00p 74.00p 73.00p 73.00p 13
30/06/2023 73.00p 73.00p 73.00p 73.00p 0
29/06/2023 73.00p 73.00p 73.00p 73.00p 0
28/06/2023 73.00p 73.00p 72.43p 73.00p 415413
27/06/2023 73.00p 74.50p 73.00p 73.00p 17
26/06/2023 73.00p 73.00p 73.00p 73.00p 0
23/06/2023 73.00p 73.00p 73.00p 73.00p 0
22/06/2023 73.00p 74.50p 73.00p 73.00p 145
21/06/2023 73.00p 73.00p 71.50p 73.00p 4670
20/06/2023 73.00p 73.00p 73.00p 73.00p 0
19/06/2023 73.00p 74.50p 73.00p 73.00p 14
16/06/2023 73.00p 73.00p 71.50p 73.00p 21282
15/06/2023 73.00p 73.00p 71.50p 73.00p 2657
14/06/2023 73.00p 73.00p 71.50p 73.00p 5859
13/06/2023 73.00p 73.00p 73.00p 73.00p 0
12/06/2023 73.00p 74.00p 71.50p 73.00p 25690
09/06/2023 73.00p 73.00p 73.00p 73.00p 0
08/06/2023 73.00p 74.50p 71.50p 73.00p 39807
07/06/2023 73.00p 73.00p 73.00p 73.00p 0
06/06/2023 72.50p 74.50p 72.50p 73.00p 5
05/06/2023 72.50p 72.50p 72.50p 72.50p 0
02/06/2023 72.50p 72.50p 72.50p 72.50p 0
01/06/2023 72.50p 74.00p 72.50p 72.50p 46
31/05/2023 74.00p 74.00p 74.00p 74.00p 0
30/05/2023 74.00p 74.00p 74.00p 74.00p 0
26/05/2023 74.00p 75.50p 74.00p 74.00p 2
25/05/2023 74.00p 74.00p 74.00p 74.00p 0
24/05/2023 74.00p 74.00p 74.00p 74.00p 0
23/05/2023 74.00p 74.00p 72.00p 74.00p 9967
22/05/2023 74.00p 74.00p 74.00p 74.00p 0
19/05/2023 74.00p 74.00p 74.00p 74.00p 0
18/05/2023 74.00p 74.00p 74.00p 74.00p 0
17/05/2023 74.00p 74.00p 74.00p 74.00p 0
16/05/2023 74.00p 74.00p 74.00p 74.00p 0
15/05/2023 74.00p 75.00p 74.00p 74.00p 3000
12/05/2023 74.00p 74.00p 74.00p 74.00p 0
11/05/2023 74.00p 74.00p 74.00p 74.00p 0
10/05/2023 74.00p 74.00p 74.00p 74.00p 0
09/05/2023 74.00p 74.00p 72.50p 74.00p 7900
05/05/2023 74.00p 74.00p 74.00p 74.00p 0
04/05/2023 74.00p 74.00p 74.00p 74.00p 0
03/05/2023 74.00p 74.00p 74.00p 74.00p 0
02/05/2023 74.00p 74.00p 74.00p 74.00p 0
28/04/2023 74.00p 74.00p 74.00p 74.00p 0
27/04/2023 74.00p 74.00p 72.50p 74.00p 30
26/04/2023 74.00p 74.00p 74.00p 74.00p 0
25/04/2023 74.00p 74.00p 74.00p 74.00p 0
24/04/2023 74.00p 74.00p 74.00p 74.00p 0
21/04/2023 74.00p 74.00p 74.00p 74.00p 0
20/04/2023 74.00p 74.00p 74.00p 74.00p 0
19/04/2023 74.00p 74.00p 73.17p 74.00p 819393
18/04/2023 74.00p 74.00p 74.00p 74.00p 0
17/04/2023 74.00p 74.00p 74.00p 74.00p 0
14/04/2023 74.00p 74.00p 72.50p 74.00p 37338
13/04/2023 74.00p 74.00p 74.00p 74.00p 0
12/04/2023 74.00p 74.00p 74.00p 74.00p 0
11/04/2023 74.00p 74.00p 74.00p 74.00p 0
06/04/2023 74.00p 74.00p 74.00p 74.00p 0
05/04/2023 74.00p 74.00p 74.00p 74.00p 0
04/04/2023 74.00p 74.00p 74.00p 74.00p 0
03/04/2023 74.00p 74.00p 74.00p 74.00p 0
31/03/2023 74.00p 74.00p 74.00p 74.00p 0
30/03/2023 74.00p 74.00p 74.00p 74.00p 0
29/03/2023 74.00p 74.00p 74.00p 74.00p 0
28/03/2023 74.00p 75.50p 74.00p 74.00p 1
27/03/2023 74.00p 74.00p 74.00p 74.00p 0
24/03/2023 74.00p 74.00p 74.00p 74.00p 0
23/03/2023 74.00p 74.00p 74.00p 74.00p 0
22/03/2023 74.00p 74.00p 74.00p 74.00p 0
21/03/2023 74.00p 74.00p 74.00p 74.00p 0
20/03/2023 74.00p 74.00p 74.00p 74.00p 0
17/03/2023 74.00p 74.00p 74.00p 74.00p 0
16/03/2023 74.00p 74.00p 74.00p 74.00p 0
15/03/2023 74.00p 74.00p 74.00p 74.00p 0
14/03/2023 74.00p 74.00p 72.50p 74.00p 5
13/03/2023 74.00p 74.00p 74.00p 74.00p 0
10/03/2023 74.00p 74.00p 74.00p 74.00p 0
09/03/2023 74.00p 74.00p 72.50p 74.00p 31337
08/03/2023 74.00p 74.00p 74.00p 74.00p 0
07/03/2023 74.00p 75.50p 72.50p 74.00p 5246
06/03/2023 74.00p 74.00p 69.50p 74.00p 0
03/03/2023 69.50p 69.50p 69.50p 69.50p 0
02/03/2023 69.50p 69.50p 69.50p 69.50p 0
01/03/2023 69.50p 69.50p 69.50p 69.50p 0
28/02/2023 69.50p 69.50p 68.00p 69.50p 2375
27/02/2023 69.50p 69.50p 68.00p 69.50p 5537
24/02/2023 69.50p 69.50p 68.00p 69.50p 9975
23/02/2023 72.50p 72.50p 69.50p 69.50p 0
22/02/2023 72.50p 72.50p 70.50p 72.50p 3561
21/02/2023 72.50p 72.50p 72.50p 72.50p 0
20/02/2023 72.50p 72.50p 70.00p 72.50p 9770
17/02/2023 72.50p 74.00p 72.50p 72.50p 13
16/02/2023 72.50p 72.50p 72.50p 72.50p 0
15/02/2023 72.50p 72.50p 70.00p 72.50p 3906
14/02/2023 72.50p 72.50p 70.00p 72.50p 3906
13/02/2023 72.50p 72.50p 70.00p 72.50p 2060
10/02/2023 72.50p 72.50p 72.50p 72.50p 0
09/02/2023 72.50p 74.00p 70.00p 72.50p 5376
08/02/2023 72.50p 72.50p 72.50p 72.50p 0
07/02/2023 72.50p 72.50p 72.50p 72.50p 0
06/02/2023 72.50p 72.50p 72.50p 72.50p 0
03/02/2023 72.50p 72.50p 72.50p 72.50p 0
02/02/2023 72.50p 73.50p 72.50p 72.50p 121
01/02/2023 72.50p 72.50p 72.50p 72.50p 0
31/01/2023 72.50p 72.50p 70.00p 72.50p 5291
30/01/2023 72.50p 72.50p 72.50p 72.50p 0
27/01/2023 72.50p 72.50p 72.50p 72.50p 0
26/01/2023 72.50p 72.50p 72.50p 72.50p 0
25/01/2023 72.50p 72.50p 72.50p 72.50p 0
24/01/2023 72.50p 72.50p 70.00p 72.50p 2650
23/01/2023 72.50p 72.50p 72.50p 72.50p 0
20/01/2023 72.50p 72.50p 71.00p 72.50p 6
19/01/2023 72.50p 72.50p 70.00p 72.50p 2067
18/01/2023 72.50p 72.50p 72.50p 72.50p 0
17/01/2023 72.50p 72.50p 72.50p 72.50p 0
16/01/2023 72.50p 72.50p 72.50p 72.50p 0
13/01/2023 72.50p 72.50p 72.50p 72.50p 0
12/01/2023 72.50p 73.50p 72.50p 72.50p 3499
11/01/2023 72.50p 72.50p 70.00p 72.50p 1677
10/01/2023 72.50p 72.50p 70.00p 72.50p 3986
09/01/2023 72.50p 72.50p 70.00p 72.50p 2812
06/01/2023 72.50p 72.50p 72.50p 72.50p 0
05/01/2023 72.50p 72.50p 72.50p 72.50p 0
04/01/2023 72.50p 74.00p 70.00p 72.50p 9976
03/01/2023 72.50p 74.00p 72.50p 72.50p 33
30/12/2022 72.50p 72.50p 72.50p 72.50p 0
29/12/2022 72.50p 72.50p 72.50p 72.50p 0
28/12/2022 72.50p 72.50p 72.50p 72.50p 0
23/12/2022 72.50p 72.50p 72.50p 72.50p 0
22/12/2022 72.50p 72.50p 72.50p 72.50p 0
21/12/2022 72.50p 72.50p 72.50p 72.50p 0
20/12/2022 72.50p 72.50p 72.50p 72.50p 0
19/12/2022 72.50p 72.50p 71.67p 72.50p 378749
16/12/2022 72.50p 72.50p 71.00p 72.50p 10000
15/12/2022 72.50p 72.50p 72.50p 72.50p 0
14/12/2022 72.50p 72.50p 71.00p 72.50p 2645
13/12/2022 72.50p 72.50p 72.50p 72.50p 0
12/12/2022 72.50p 72.50p 72.50p 72.50p 0
09/12/2022 72.50p 72.50p 71.00p 72.50p 6000
08/12/2022 72.50p 74.50p 72.50p 72.50p 0
07/12/2022 74.50p 74.50p 73.00p 74.50p 2302
06/12/2022 74.50p 74.50p 74.50p 74.50p 0
05/12/2022 74.50p 74.50p 74.50p 74.50p 0
02/12/2022 74.50p 74.50p 74.50p 74.50p 0
01/12/2022 74.50p 76.00p 74.50p 74.50p 10
30/11/2022 74.50p 74.50p 73.00p 74.50p 5237
29/11/2022 74.50p 74.50p 73.00p 74.50p 5899
28/11/2022 75.50p 76.00p 74.50p 74.50p 3
25/11/2022 75.50p 75.50p 75.50p 75.50p 0
24/11/2022 75.50p 75.50p 75.50p 75.50p 0
23/11/2022 75.50p 75.50p 75.50p 75.50p 0
22/11/2022 75.50p 75.50p 75.50p 75.50p 0
21/11/2022 75.50p 75.50p 73.00p 75.50p 12221
18/11/2022 75.50p 75.50p 74.00p 75.50p 59
17/11/2022 75.50p 75.50p 72.50p 75.50p 8010
16/11/2022 75.50p 75.50p 73.00p 75.50p 15626
15/11/2022 75.50p 77.00p 75.50p 75.50p 8
14/11/2022 75.50p 75.50p 73.00p 75.50p 3967
11/11/2022 75.50p 75.50p 75.50p 75.50p 0
10/11/2022 75.50p 75.50p 73.00p 75.50p 15612
09/11/2022 75.50p 75.50p 75.50p 75.50p 0
08/11/2022 75.50p 75.50p 75.50p 75.50p 0
07/11/2022 75.50p 75.50p 73.00p 75.50p 6424
04/11/2022 75.50p 75.50p 75.50p 75.50p 0
03/11/2022 75.50p 75.50p 75.50p 75.50p 0
02/11/2022 75.50p 77.00p 74.00p 75.50p 6
01/11/2022 75.50p 75.50p 74.00p 75.50p 2790
31/10/2022 75.50p 75.50p 75.50p 75.50p 0
28/10/2022 75.50p 75.50p 74.26p 75.50p 52577
27/10/2022 75.50p 75.50p 75.50p 75.50p 0

*Close Price adjusted for both dividends and splits