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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits