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
22/03/2021 66.00p 67.50p 66.00p 66.00p 5427
19/03/2021 66.00p 66.00p 64.50p 66.00p 2343
18/03/2021 66.00p 66.00p 64.50p 66.00p 4500
17/03/2021 66.00p 66.00p 66.00p 66.00p 20000
16/03/2021 66.00p 66.00p 66.00p 66.00p 0
15/03/2021 66.00p 66.00p 64.50p 66.00p 5161
12/03/2021 66.00p 66.00p 64.50p 66.00p 3906
11/03/2021 66.00p 66.00p 64.50p 66.00p 7277
10/03/2021 66.00p 67.50p 66.00p 66.00p 2300
09/03/2021 66.00p 66.00p 66.00p 66.00p 0
08/03/2021 66.00p 66.00p 66.00p 66.00p 0
05/03/2021 66.00p 66.00p 64.50p 66.00p 79
04/03/2021 66.00p 66.00p 66.00p 66.00p 0
03/03/2021 66.00p 66.00p 66.00p 66.00p 0
02/03/2021 66.00p 66.00p 64.00p 66.00p 4096
01/03/2021 66.00p 66.00p 66.00p 66.00p 0
26/02/2021 66.00p 66.00p 64.00p 66.00p 1979
25/02/2021 66.00p 66.00p 66.00p 66.00p 0
24/02/2021 66.00p 67.50p 66.00p 66.00p 280
23/02/2021 66.00p 66.00p 64.00p 67.50p 7484
22/02/2021 66.00p 66.00p 64.00p 66.00p 2721
19/02/2021 66.00p 66.00p 66.00p 66.00p 10000
18/02/2021 66.00p 66.00p 64.00p 66.00p 2976
17/02/2021 66.00p 66.00p 66.00p 66.00p 10210
16/02/2021 66.00p 66.00p 66.00p 66.00p 0
15/02/2021 64.00p 66.00p 61.50p 66.00p 9519
12/02/2021 64.00p 64.00p 61.00p 64.00p 7970
11/02/2021 64.00p 64.00p 61.00p 64.00p 5294
10/02/2021 64.00p 65.50p 64.00p 64.00p 300
09/02/2021 64.00p 64.00p 61.50p 64.00p 4784
08/02/2021 64.00p 64.00p 64.00p 64.00p 0
05/02/2021 64.00p 64.00p 60.00p 64.00p 4319
04/02/2021 64.00p 64.00p 64.00p 64.00p 0
03/02/2021 64.00p 64.00p 61.50p 64.00p 3984
02/02/2021 64.00p 64.00p 64.00p 64.00p 0
01/02/2021 64.00p 64.00p 61.50p 64.00p 1290
29/01/2021 64.00p 64.00p 61.50p 64.00p 11406
28/01/2021 64.00p 64.00p 64.00p 64.00p 0
27/01/2021 64.00p 64.00p 64.00p 64.00p 0
26/01/2021 64.00p 64.00p 62.50p 64.00p 5581
25/01/2021 64.00p 64.00p 64.00p 64.00p 0
22/01/2021 64.00p 64.00p 64.00p 64.00p 0
21/01/2021 64.00p 64.00p 62.50p 64.00p 316
20/01/2021 64.00p 65.50p 64.00p 64.00p 766
19/01/2021 64.00p 64.00p 64.00p 64.00p 10000
18/01/2021 64.00p 64.00p 62.50p 64.00p 2236
15/01/2021 64.00p 64.00p 64.00p 64.00p 0
14/01/2021 64.00p 64.00p 62.50p 64.00p 3021
13/01/2021 64.00p 64.00p 64.00p 64.00p 15821
12/01/2021 64.50p 64.50p 63.00p 64.00p 5000
11/01/2021 64.50p 64.50p 63.00p 64.50p 4586
08/01/2021 64.50p 64.50p 64.50p 64.50p 0
07/01/2021 64.50p 64.50p 63.00p 64.50p 3050
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

*Close Price adjusted for both dividends and splits