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 |
|---|---|---|---|---|---|
| 05/06/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 04/06/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5613 |
| 03/06/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 21 |
| 31/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 12640 |
| 30/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 7753 |
| 29/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 8159 |
| 28/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 24/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 23/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 7779 |
| 22/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 3497 |
| 20/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5931 |
| 17/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13913 |
| 16/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 1773 |
| 15/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/05/2019 | 73.50p | 74.50p | 73.50p | 73.50p | 1139 |
| 08/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 9493 |
| 07/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 02/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 01/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 1979 |
| 30/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 2950 |
| 29/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13420 |
| 26/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 8509 |
| 25/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 24000 |
| 24/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 23/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 18/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 28826 |
| 17/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 7779 |
| 12/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 11/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 18100 |
| 09/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/04/2019 | 73.50p | 74.00p | 72.50p | 73.50p | 10702 |
| 05/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5124 |
| 04/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 02/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 3643 |
| 01/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 2198 |
| 29/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 12500 |
| 27/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 31741 |
| 26/03/2019 | 74.00p | 74.00p | 73.50p | 73.50p | 22775 |
| 25/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8222 |
| 22/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 10864 |
| 21/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1562 |
| 19/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7813 |
| 18/03/2019 | 74.00p | 75.00p | 74.00p | 74.00p | 264 |
| 15/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 19925 |
| 14/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3940 |
| 12/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7951 |
| 11/03/2019 | 74.00p | 75.00p | 73.00p | 74.00p | 10440 |
| 08/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1182 |
| 06/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1182 |
| 05/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 23488 |
| 04/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1187 |
| 01/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3967 |
| 28/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 4956 |
| 27/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8402 |
| 22/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 6593 |
| 21/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5879 |
| 18/02/2019 | 74.00p | 75.00p | 73.00p | 74.00p | 5257 |
| 15/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5099 |
| 14/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3984 |
| 12/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 41481 |
| 11/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5826 |
| 08/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7856 |
| 07/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8110 |
| 05/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 8694 |
| 04/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 21111 |
| 01/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 12713 |
| 31/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 13457 |
| 30/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 29/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3889 |
| 28/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
| 24/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 19290 |
| 23/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2403 |
| 22/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 11960 |
| 17/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 16/01/2019 | 74.00p | 75.00p | 74.00p | 74.00p | 264 |
| 15/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 20000 |
| 11/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5104 |
| 08/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 4641 |
| 04/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2920 |
| 03/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 02/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 31/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 13000 |
| 24/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 1593 |
| 21/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
| 20/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 4000 |
| 18/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 3986 |
| 17/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 4962 |
| 11/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 11876 |
| 10/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 41278 |
| 07/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 712 |
| 05/12/2018 | 72.00p | 74.00p | 72.00p | 74.00p | 8326 |
| 04/12/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/12/2018 | 72.00p | 73.00p | 72.00p | 72.00p | 712 |
| 30/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 29/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 4990 |
| 28/11/2018 | 72.00p | 73.00p | 71.00p | 72.00p | 8906 |
| 27/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 1664 |
| 23/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 22/11/2018 | 72.00p | 73.00p | 72.00p | 72.00p | 1924 |
| 21/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 20/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 1333 |
| 19/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 7332 |
| 16/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 10000 |
| 15/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 14/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 13/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 7491 |
| 12/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 06/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 05/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 01/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 31/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 30/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 29/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 19923 |
| 26/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 25/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 25526 |
| 24/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 23/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 17268 |
| 22/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 11960 |
| 19/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 10014 |
| 18/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 3838 |
| 17/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 8069 |
| 16/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 15/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 12/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 5178 |
| 11/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 10/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 2443 |
| 09/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 7155 |
| 08/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 05/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 8000 |
| 03/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/10/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 7813 |
| 01/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 31116 |
| 28/09/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 27/09/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 5859 |
| 26/09/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 7813 |
| 25/09/2018 | 70.00p | 72.00p | 70.00p | 70.00p | 0 |
| 24/09/2018 | 70.00p | 70.00p | 69.00p | 70.00p | 5253 |
| 21/09/2018 | 69.00p | 70.00p | 69.00p | 70.00p | 0 |
| 20/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/09/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 15626 |
| 11/09/2018 | 69.00p | 70.00p | 68.00p | 69.00p | 2820 |
| 10/09/2018 | 68.75p | 69.25p | 68.75p | 69.00p | 0 |
| 07/09/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 06/09/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 05/09/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 2132 |
| 04/09/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 3986 |
| 03/09/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 5624 |
| 31/08/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 7195 |
| 30/08/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 29/08/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 28/08/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 7969 |
| 24/08/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 5900 |
| 23/08/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 25000 |
| 22/08/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 21/08/2018 | 68.75p | 68.75p | 67.00p | 68.75p | 1562 |
| 20/08/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
*Close Price adjusted for both dividends and splits