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 |
|---|---|---|---|---|---|
| 06/01/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 14110 |
| 05/01/2022 | 76.00p | 77.00p | 74.50p | 76.00p | 954 |
| 04/01/2022 | 76.00p | 77.00p | 74.50p | 76.00p | 15916 |
| 31/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 30/12/2021 | 76.00p | 77.00p | 76.00p | 76.00p | 381 |
| 29/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 4236 |
| 24/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 2364 |
| 22/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/12/2021 | 76.00p | 77.25p | 74.50p | 76.00p | 13566 |
| 17/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2021 | 76.00p | 76.00p | 74.75p | 76.00p | 17224 |
| 15/12/2021 | 76.00p | 77.50p | 74.50p | 76.00p | 9474 |
| 14/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 23710 |
| 13/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 0 |
| 09/12/2021 | 76.00p | 76.00p | 74.50p | 74.50p | 14499 |
| 08/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 17551 |
| 07/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 10000 |
| 03/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 137713 |
| 02/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 2364 |
| 01/12/2021 | 78.00p | 79.00p | 76.50p | 78.00p | 19434 |
| 30/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 26/11/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 4000 |
| 25/11/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 20410 |
| 24/11/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 3464 |
| 23/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/11/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 23716 |
| 18/11/2021 | 75.00p | 79.50p | 75.00p | 78.00p | 5963 |
| 17/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/11/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 1915 |
| 09/11/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 2666 |
| 08/11/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 19266 |
| 05/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/11/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 1062 |
| 03/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/11/2021 | 75.00p | 76.00p | 73.50p | 75.00p | 19688 |
| 01/11/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 1616 |
| 29/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 1562 |
| 28/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 5042 |
| 27/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 5101 |
| 25/10/2021 | 75.00p | 76.00p | 73.50p | 75.00p | 11307 |
| 22/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 574 |
| 15/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 15000 |
| 14/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 3984 |
| 12/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 2666 |
| 11/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 6666 |
| 08/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 382 |
| 07/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 77 |
| 06/10/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 3500 |
| 05/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/10/2021 | 75.00p | 75.00p | 72.50p | 75.00p | 25649 |
| 01/10/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 200 |
| 30/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/09/2021 | 75.00p | 75.00p | 73.76p | 75.00p | 98277 |
| 28/09/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 3209 |
| 27/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/09/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 5333 |
| 21/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/09/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 12480 |
| 17/09/2021 | 75.00p | 76.00p | 73.50p | 75.00p | 13984 |
| 16/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 516 |
| 13/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/09/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 3889 |
| 08/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/09/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 9170 |
| 06/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/09/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 379 |
| 01/09/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 17981 |
| 31/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 6811 |
| 26/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 9333 |
| 25/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 2183 |
| 24/08/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 800 |
| 23/08/2021 | 75.00p | 77.00p | 75.00p | 77.00p | 170 |
| 20/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 1333 |
| 19/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 3889 |
| 17/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 8180 |
| 13/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 8351 |
| 12/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 7813 |
| 09/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/08/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/08/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 264 |
| 04/08/2021 | 75.00p | 75.50p | 75.00p | 75.00p | 0 |
| 03/08/2021 | 70.00p | 75.50p | 68.00p | 75.50p | 28087 |
| 02/08/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 5202 |
| 29/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 7000 |
| 27/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 1319 |
| 23/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 4063 |
| 19/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 2820 |
| 15/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/07/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 30000 |
| 05/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/07/2021 | 70.00p | 71.50p | 70.00p | 70.00p | 3505 |
| 01/07/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 3112 |
| 30/06/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 15948 |
| 29/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/06/2021 | 70.00p | 71.50p | 69.44p | 70.00p | 15686 |
| 25/06/2021 | 70.00p | 71.50p | 68.50p | 70.00p | 4863 |
| 24/06/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 285 |
| 23/06/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 90 |
| 22/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/06/2021 | 65.50p | 70.00p | 64.00p | 70.00p | 15558 |
| 18/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 20954 |
| 17/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 9259 |
| 16/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 1866 |
| 15/06/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 9083 |
| 11/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 3947 |
| 10/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 1602 |
| 09/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 6925 |
| 08/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 9276 |
| 07/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 8304 |
| 04/06/2021 | 65.50p | 65.50p | 64.00p | 65.50p | 2666 |
| 03/06/2021 | 65.50p | 67.00p | 64.00p | 65.50p | 102050 |
| 02/06/2021 | 67.00p | 67.00p | 65.50p | 67.00p | 1593 |
| 01/06/2021 | 67.00p | 68.50p | 64.00p | 67.00p | 23022 |
| 28/05/2021 | 67.00p | 67.00p | 65.50p | 67.00p | 4834 |
| 27/05/2021 | 66.00p | 67.00p | 65.00p | 67.00p | 21894 |
| 26/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/05/2021 | 66.00p | 67.50p | 64.00p | 66.00p | 21775 |
| 21/05/2021 | 66.00p | 66.00p | 64.50p | 64.50p | 3008 |
| 20/05/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 10666 |
| 19/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/05/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 6666 |
| 14/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 31642 |
| 12/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/05/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 4201 |
| 10/05/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 16668 |
| 07/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/05/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 2000 |
| 05/05/2021 | 66.00p | 67.50p | 64.50p | 66.00p | 16960 |
| 04/05/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 8800 |
| 29/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/04/2021 | 66.00p | 67.50p | 66.00p | 66.00p | 7361 |
| 27/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 9792 |
| 22/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 22222 |
| 21/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 75 |
| 20/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 15626 |
| 19/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 8857 |
| 16/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 33333 |
| 15/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 14/04/2021 | 66.00p | 66.00p | 65.38p | 66.00p | 14782 |
| 13/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/04/2021 | 66.00p | 66.00p | 65.38p | 66.00p | 175920 |
| 09/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 88222 |
| 08/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 1800 |
| 07/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 4444 |
| 06/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 11905 |
| 01/04/2021 | 66.00p | 67.50p | 64.50p | 66.00p | 18771 |
| 31/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 13572 |
| 30/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 1593 |
| 26/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 1750 |
| 25/03/2021 | 66.00p | 67.50p | 64.50p | 67.50p | 7809 |
| 24/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
*Close Price adjusted for both dividends and splits