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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Albion Technology & General VCT (AATG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 4862 |
| 05/01/2021 | 64.50p | 66.00p | 64.50p | 66.00p | 676 |
| 04/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 10992 |
| 31/12/2020 | 65.50p | 65.50p | 64.00p | 64.50p | 6899 |
| 30/12/2020 | 64.50p | 65.50p | 64.00p | 65.50p | 6217 |
| 29/12/2020 | 64.50p | 65.80p | 63.00p | 64.50p | 6011 |
| 24/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 1 |
| 18/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 1593 |
| 17/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/12/2020 | 64.50p | 65.80p | 63.00p | 64.50p | 11033 |
| 15/12/2020 | 64.50p | 64.50p | 63.91p | 64.50p | 33835 |
| 14/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 4145 |
| 11/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 10/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 15938 |
| 07/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 2000 |
| 04/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 4265 |
| 03/12/2020 | 66.50p | 66.50p | 63.00p | 64.50p | 7000 |
| 02/12/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 7343 |
| 01/12/2020 | 66.50p | 67.80p | 66.50p | 66.50p | 147 |
| 30/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/11/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 6331 |
| 20/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 14602 |
| 19/11/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 1182 |
| 18/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/11/2020 | 66.50p | 67.80p | 66.50p | 66.50p | 3000 |
| 13/11/2020 | 66.50p | 67.80p | 66.50p | 66.50p | 1500 |
| 12/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/11/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/11/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/11/2020 | 65.50p | 65.50p | 63.00p | 65.50p | 5578 |
| 05/11/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7931 |
| 04/11/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 6388 |
| 03/11/2020 | 65.50p | 66.80p | 65.50p | 65.50p | 495 |
| 02/11/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 3020 |
| 30/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 2421 |
| 26/10/2020 | 65.50p | 66.80p | 65.50p | 65.50p | 298 |
| 23/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/10/2020 | 65.50p | 65.50p | 63.50p | 65.50p | 10000 |
| 21/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7048 |
| 19/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7644 |
| 16/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 4605 |
| 15/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 1187 |
| 14/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 3590 |
| 13/10/2020 | 65.50p | 65.50p | 64.91p | 65.50p | 57748 |
| 12/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/10/2020 | 65.50p | 66.80p | 64.00p | 65.50p | 1355 |
| 08/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 5053 |
| 07/10/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 433 |
| 06/10/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/10/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 1889 |
| 02/10/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 8077 |
| 01/10/2020 | 74.50p | 75.80p | 73.00p | 74.50p | 9754 |
| 30/09/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 7221 |
| 29/09/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 9416 |
| 28/09/2020 | 74.50p | 76.00p | 73.00p | 74.50p | 1544 |
| 25/09/2020 | 74.50p | 74.50p | 73.00p | 74.50p | 1584 |
| 24/09/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/09/2020 | 75.50p | 75.50p | 74.00p | 74.50p | 7031 |
| 22/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 9678 |
| 21/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/09/2020 | 75.00p | 75.89p | 74.00p | 75.50p | 2187 |
| 17/09/2020 | 75.00p | 75.89p | 75.00p | 75.00p | 7847 |
| 16/09/2020 | 74.50p | 75.25p | 74.50p | 75.00p | 3953 |
| 15/09/2020 | 74.50p | 75.25p | 74.50p | 74.50p | 1914 |
| 14/09/2020 | 72.00p | 74.50p | 72.00p | 74.50p | 0 |
| 11/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1812 |
| 10/09/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1952 |
| 08/09/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1455 |
| 04/09/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1944 |
| 02/09/2020 | 72.00p | 73.00p | 72.00p | 72.00p | 483 |
| 01/09/2020 | 72.00p | 73.00p | 71.00p | 72.00p | 14582 |
| 28/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3975 |
| 27/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 2343 |
| 26/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 25/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 24/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3983 |
| 21/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 20/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 27251 |
| 19/08/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 12564 |
| 18/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 17/08/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 5000 |
| 14/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 11876 |
| 13/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 12/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 11/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 10/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 06/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 05/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1187 |
| 31/07/2020 | 72.00p | 73.00p | 72.00p | 72.00p | 395 |
| 30/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 29/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 28/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 27/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 2072 |
| 24/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3157 |
| 23/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 22/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1865 |
| 21/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 20/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 17/07/2020 | 72.00p | 73.00p | 71.00p | 72.00p | 2265 |
| 16/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 26655 |
| 15/07/2020 | 72.00p | 73.00p | 72.00p | 72.00p | 342 |
| 14/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 13/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 10/07/2020 | 72.00p | 72.00p | 70.50p | 72.00p | 5000 |
| 09/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1562 |
| 06/07/2020 | 72.00p | 72.50p | 72.00p | 72.00p | 3422 |
| 03/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3076 |
| 02/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 17813 |
| 01/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1979 |
| 29/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 25/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 24/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 23/06/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 21 |
| 22/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 19/06/2020 | 72.00p | 72.00p | 71.75p | 72.00p | 0 |
| 18/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
| 17/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 7813 |
| 16/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
| 15/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 5000 |
| 12/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 10822 |
| 11/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 8711 |
| 10/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
| 09/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
| 08/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 17480 |
| 05/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
| 04/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 7892 |
| 03/06/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 1182 |
| 02/06/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 5938 |
| 01/06/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 29/05/2020 | 73.75p | 75.00p | 73.75p | 73.75p | 5268 |
| 28/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 27/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 26/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 15852 |
| 22/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 21/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 2995 |
| 20/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 19/05/2020 | 73.75p | 75.00p | 73.75p | 73.75p | 1333 |
| 18/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 1514 |
| 15/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 14/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 13/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 12/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 11/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 07/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 06/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 7905 |
| 05/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 1397 |
| 01/05/2020 | 74.00p | 74.00p | 67.50p | 67.50p | 8000 |
| 30/04/2020 | 74.00p | 74.00p | 72.50p | 74.00p | 84171 |
| 29/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
| 28/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/04/2020 | 78.00p | 79.00p | 74.00p | 74.00p | 0 |
| 24/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 3906 |
| 09/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 08/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 07/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 06/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 02/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 01/04/2020 | 79.00p | 80.00p | 79.00p | 79.00p | 1231 |
| 31/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 2250 |
*Close Price adjusted for both dividends and splits