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 |
|---|---|---|---|---|---|
| 17/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3000 |
| 16/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 750 |
| 13/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/03/2020 | 79.00p | 80.00p | 78.00p | 79.00p | 2856 |
| 11/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 7813 |
| 10/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 7500 |
| 09/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 06/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 12186 |
| 05/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1222 |
| 03/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 02/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1355 |
| 28/02/2020 | 79.00p | 80.00p | 78.00p | 79.00p | 2397 |
| 27/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 2047 |
| 26/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3461 |
| 25/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3635 |
| 20/02/2020 | 79.00p | 80.00p | 79.00p | 79.00p | 150 |
| 19/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1000 |
| 18/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 5000 |
| 13/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 10000 |
| 11/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 5789 |
| 10/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 2927 |
| 07/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 06/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 17017 |
| 04/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1228 |
| 31/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 16671 |
| 30/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 25644 |
| 29/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 12643 |
| 28/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/01/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1562 |
| 23/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/01/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3402 |
| 20/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 5859 |
| 17/01/2020 | 79.00p | 80.00p | 78.00p | 79.00p | 5887 |
| 16/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 15432 |
| 14/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 20000 |
| 08/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 12500 |
| 07/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 6562 |
| 06/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 21388 |
| 03/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 6375 |
| 02/01/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 4385 |
| 31/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 2836 |
| 27/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 1949 |
| 18/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 5994 |
| 16/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 25796 |
| 13/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 3390 |
| 12/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 10040 |
| 11/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 1182 |
| 06/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/12/2019 | 79.00p | 81.00p | 79.00p | 79.00p | 15000 |
| 04/12/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6661 |
| 03/12/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 39410 |
| 02/12/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4758 |
| 29/11/2019 | 81.00p | 82.00p | 80.00p | 81.00p | 10332 |
| 28/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6946 |
| 27/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 26/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 25/11/2019 | 81.00p | 82.00p | 81.00p | 81.00p | 2244 |
| 22/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 21/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 45 |
| 20/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 19523 |
| 19/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 8000 |
| 18/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1924 |
| 15/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9714 |
| 14/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 13/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1616 |
| 12/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6443 |
| 11/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 08/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 11252 |
| 06/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 05/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 16136 |
| 04/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2343 |
| 01/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 31/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 30/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1970 |
| 29/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3300 |
| 25/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 687 |
| 24/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3446 |
| 22/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2656 |
| 21/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 8298 |
| 18/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 13560 |
| 17/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5910 |
| 16/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5217 |
| 11/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 15068 |
| 10/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3906 |
| 09/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2343 |
| 08/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7000 |
| 04/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 03/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 781 |
| 02/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 01/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 11820 |
| 30/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9713 |
| 27/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7813 |
| 26/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 25/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7969 |
| 20/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1194 |
| 19/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 27345 |
| 18/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/09/2019 | 73.00p | 81.00p | 73.00p | 81.00p | 0 |
| 13/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/09/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 3986 |
| 11/09/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2010 |
| 10/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 09/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 36295 |
| 06/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 19576 |
| 30/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 10000 |
| 28/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 27/08/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2000 |
| 23/08/2019 | 73.00p | 74.00p | 72.00p | 73.00p | 9364 |
| 22/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 25000 |
| 21/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 20/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 19/08/2019 | 73.00p | 74.00p | 72.00p | 73.00p | 4916 |
| 16/08/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 267 |
| 15/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/08/2019 | 73.00p | 73.00p | 71.00p | 73.00p | 11157 |
| 13/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 09/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/08/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 9448 |
| 02/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 31/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2946 |
| 30/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 26/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6415 |
| 25/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 9039 |
| 24/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 23/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2520 |
| 19/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 16574 |
| 17/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 16/07/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 268 |
| 15/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 3691 |
| 12/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 12125 |
| 11/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 12863 |
| 10/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6105 |
| 09/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 11016 |
| 05/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 4403 |
| 02/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/06/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 1640 |
| 27/06/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 8889 |
| 26/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 11000 |
| 20/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 19/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 13200 |
| 17/06/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 267 |
| 14/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/06/2019 | 73.50p | 73.50p | 71.50p | 73.00p | 0 |
| 10/06/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 31299 |
| 07/06/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 9233 |
| 06/06/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13634 |
*Close Price adjusted for both dividends and splits