Albert Technologies Ltd (DI) (ALB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albert Technologies Ltd (DI)

Date Open High Low Close* Volume
28/08/2019 5.10p 9.25p 4.80p 8.00p 833221
27/08/2019 3.70p 6.00p 3.70p 5.10p 548933
26/08/2019 3.40p 3.80p 3.40p 3.70p 367872
23/08/2019 3.40p 3.80p 3.40p 3.70p 367872
22/08/2019 3.40p 3.80p 3.40p 3.40p 274441
21/08/2019 3.40p 3.50p 3.30p 3.40p 280300
20/08/2019 4.25p 4.25p 3.15p 3.50p 538203
19/08/2019 4.25p 4.48p 4.00p 4.25p 140693
16/08/2019 4.25p 4.30p 4.25p 4.25p 3149
15/08/2019 4.25p 4.25p 4.00p 4.25p 2219
14/08/2019 4.25p 4.25p 4.06p 4.25p 29412
13/08/2019 4.10p 4.40p 4.00p 4.25p 262234
12/08/2019 4.10p 4.20p 4.02p 4.10p 59564
09/08/2019 4.40p 4.40p 4.01p 4.10p 118436
08/08/2019 4.05p 4.50p 3.95p 4.50p 139575
07/08/2019 4.05p 4.30p 3.80p 4.05p 6341
06/08/2019 4.05p 4.14p 3.92p 4.05p 220796
05/08/2019 3.85p 4.05p 3.80p 4.05p 330388
02/08/2019 4.30p 4.40p 3.80p 3.85p 122700
01/08/2019 4.50p 4.50p 4.20p 4.30p 246151
31/07/2019 4.50p 4.80p 4.25p 4.50p 218388
30/07/2019 4.55p 4.80p 4.25p 4.50p 358713
29/07/2019 2.85p 5.10p 2.85p 4.55p 4218293
26/07/2019 2.40p 2.90p 2.40p 2.85p 208625
25/07/2019 2.30p 2.40p 2.30p 2.40p 156896
24/07/2019 2.30p 2.48p 2.30p 2.30p 381997
23/07/2019 2.30p 2.40p 2.20p 2.30p 8965
22/07/2019 2.30p 2.30p 2.21p 2.30p 164595
19/07/2019 2.25p 2.38p 2.17p 2.30p 138721
18/07/2019 2.25p 2.40p 2.10p 2.25p 327459
17/07/2019 2.30p 2.30p 2.06p 2.15p 597159
16/07/2019 1.75p 2.48p 1.30p 2.30p 6975571
15/07/2019 6.88p 6.88p 6.75p 6.88p 23066
12/07/2019 6.93p 7.10p 6.76p 6.88p 110143
11/07/2019 7.30p 7.30p 7.10p 7.18p 72114
10/07/2019 7.30p 7.50p 7.30p 7.30p 2720
09/07/2019 7.30p 7.30p 7.20p 7.30p 305500
08/07/2019 7.30p 7.30p 7.30p 7.30p 135000
05/07/2019 7.30p 7.48p 7.30p 7.30p 25000
04/07/2019 7.30p 7.30p 7.15p 7.30p 339267
03/07/2019 7.15p 7.30p 7.11p 7.30p 49323
02/07/2019 7.10p 7.20p 7.10p 7.10p 82602
01/07/2019 7.10p 7.20p 7.05p 7.10p 172391
28/06/2019 7.10p 7.10p 7.05p 7.10p 20311
27/06/2019 7.25p 7.25p 7.10p 7.10p 51444
26/06/2019 7.25p 7.33p 7.10p 7.25p 137016
25/06/2019 7.25p 7.50p 7.10p 7.25p 296684
24/06/2019 7.25p 7.35p 7.00p 7.25p 50558
21/06/2019 7.38p 7.75p 7.00p 7.25p 339208
20/06/2019 7.75p 8.00p 7.06p 7.38p 197325
19/06/2019 7.75p 7.85p 7.55p 7.75p 145338
18/06/2019 7.50p 7.75p 7.50p 7.75p 215592
17/06/2019 7.13p 7.75p 7.13p 7.50p 487306
14/06/2019 8.25p 8.25p 7.13p 7.13p 1509695
13/06/2019 8.25p 8.50p 8.00p 8.25p 104135
12/06/2019 8.25p 8.45p 8.00p 8.25p 140053
11/06/2019 8.38p 8.45p 8.38p 8.38p 23521
10/06/2019 8.75p 8.75p 8.38p 8.38p 42514
07/06/2019 8.75p 8.95p 8.63p 8.75p 35529
06/06/2019 9.25p 9.50p 8.75p 8.75p 325405
05/06/2019 9.25p 9.25p 9.03p 9.25p 69587
04/06/2019 9.63p 10.00p 9.25p 9.25p 45987
03/06/2019 9.63p 9.63p 9.26p 9.63p 92752
31/05/2019 10.25p 10.25p 9.35p 9.63p 333389
30/05/2019 9.00p 10.37p 9.00p 10.25p 596177
29/05/2019 9.25p 9.99p 9.10p 9.25p 957460
28/05/2019 12.00p 12.00p 9.10p 10.25p 2047925
27/05/2019 16.50p 16.50p 16.20p 16.50p 30000
24/05/2019 16.50p 16.50p 16.20p 16.50p 30000
23/05/2019 16.50p 16.50p 16.20p 16.50p 2000
22/05/2019 16.50p 16.50p 16.00p 16.50p 116216
21/05/2019 16.50p 17.00p 16.12p 16.50p 12000
20/05/2019 17.00p 17.00p 16.50p 16.50p 26417
17/05/2019 17.25p 17.45p 17.00p 17.00p 43500
16/05/2019 18.00p 18.00p 17.00p 17.25p 21622
15/05/2019 18.00p 18.00p 17.75p 18.00p 1000
14/05/2019 18.00p 18.11p 17.75p 18.00p 15521
13/05/2019 18.00p 18.00p 17.75p 18.00p 26457
10/05/2019 18.00p 18.00p 18.00p 18.00p 0
09/05/2019 18.00p 18.00p 17.75p 18.00p 9022
08/05/2019 18.00p 18.00p 18.00p 18.00p 65227
07/05/2019 17.50p 18.00p 17.50p 18.00p 39933
06/05/2019 17.50p 18.00p 17.50p 17.50p 0
03/05/2019 17.50p 18.00p 17.50p 17.50p 0
02/05/2019 18.25p 18.25p 18.00p 18.00p 0
01/05/2019 18.25p 18.25p 17.70p 18.25p 18280
30/04/2019 18.25p 18.25p 17.68p 18.25p 6915
29/04/2019 18.25p 18.40p 17.50p 18.25p 1595
26/04/2019 18.25p 18.40p 17.50p 18.25p 4000
25/04/2019 18.25p 18.25p 17.75p 18.25p 30000
24/04/2019 18.25p 18.25p 18.25p 18.25p 0
23/04/2019 17.50p 18.38p 17.50p 18.25p 198198
22/04/2019 17.25p 17.50p 17.25p 17.50p 25000
19/04/2019 17.25p 17.50p 17.25p 17.50p 25000
18/04/2019 17.25p 17.50p 17.25p 17.50p 25000
17/04/2019 19.00p 19.90p 17.50p 17.50p 10341
16/04/2019 19.00p 19.90p 18.16p 19.00p 8002
15/04/2019 19.00p 19.00p 19.00p 19.00p 0
12/04/2019 19.00p 19.00p 18.42p 19.00p 15574
11/04/2019 19.00p 19.00p 19.00p 19.00p 0
10/04/2019 18.50p 19.70p 18.00p 19.00p 118911
09/04/2019 17.00p 19.00p 16.65p 18.50p 378158
08/04/2019 16.50p 17.40p 16.30p 17.00p 144936
05/04/2019 16.50p 16.98p 16.50p 16.50p 1129
04/04/2019 17.50p 17.50p 16.10p 16.50p 52518
03/04/2019 18.25p 18.25p 17.00p 17.00p 144328
02/04/2019 18.25p 18.40p 18.22p 18.25p 33483
01/04/2019 18.25p 18.50p 18.25p 18.25p 3035
29/03/2019 18.50p 18.50p 18.25p 18.25p 3800
28/03/2019 18.50p 18.50p 18.02p 18.50p 1000
27/03/2019 18.25p 18.90p 18.25p 18.50p 26515
26/03/2019 21.00p 21.00p 18.10p 18.25p 155561
25/03/2019 22.00p 22.00p 21.01p 21.50p 14459
22/03/2019 22.00p 22.40p 22.00p 22.00p 50000
21/03/2019 22.00p 22.00p 22.00p 22.00p 0
20/03/2019 22.00p 22.00p 22.00p 22.00p 0
19/03/2019 22.00p 22.00p 21.01p 22.00p 5405
18/03/2019 22.00p 22.45p 21.50p 22.00p 58185
15/03/2019 22.50p 22.50p 22.00p 22.00p 41976
14/03/2019 21.50p 23.00p 21.50p 22.50p 75367
13/03/2019 20.50p 22.00p 20.50p 21.00p 26784
12/03/2019 19.50p 19.75p 19.50p 19.50p 50000
11/03/2019 21.50p 21.50p 19.30p 19.50p 108523
08/03/2019 21.50p 21.50p 21.50p 21.50p 0
07/03/2019 21.50p 21.50p 21.45p 21.50p 4500
06/03/2019 21.50p 22.00p 21.00p 21.50p 45085
05/03/2019 22.50p 22.50p 21.10p 22.00p 43247
04/03/2019 22.50p 22.50p 22.50p 22.50p 0
01/03/2019 23.50p 23.50p 22.50p 22.50p 4140
28/02/2019 24.00p 24.00p 23.01p 23.50p 11949
27/02/2019 24.00p 24.00p 24.00p 24.00p 1750
26/02/2019 25.50p 25.50p 23.24p 24.00p 26632
25/02/2019 26.00p 26.50p 25.50p 25.50p 4219
22/02/2019 26.50p 26.50p 25.00p 26.00p 325987
21/02/2019 26.50p 26.50p 26.50p 26.50p 0
20/02/2019 27.00p 27.00p 26.00p 26.50p 21739
19/02/2019 27.00p 27.00p 27.00p 27.00p 0
18/02/2019 27.00p 27.30p 27.00p 27.00p 1443
15/02/2019 27.00p 27.00p 27.00p 27.00p 0
14/02/2019 27.50p 27.50p 26.01p 27.00p 30000
13/02/2019 27.50p 27.65p 27.50p 27.50p 2105
12/02/2019 28.00p 28.00p 27.50p 27.50p 25000
11/02/2019 28.00p 28.50p 27.10p 28.00p 25867
08/02/2019 28.00p 28.90p 27.10p 28.00p 66632
07/02/2019 27.00p 28.50p 26.00p 28.50p 49734
06/02/2019 27.00p 27.00p 26.50p 27.00p 20000
05/02/2019 27.00p 27.00p 27.00p 27.00p 54444
04/02/2019 27.00p 27.00p 26.50p 27.00p 120000
01/02/2019 26.50p 26.50p 26.50p 26.50p 490000
31/01/2019 27.00p 27.30p 26.00p 26.50p 38201
30/01/2019 27.00p 28.00p 27.00p 27.00p 12999
29/01/2019 28.00p 28.00p 27.00p 27.00p 27500
28/01/2019 28.00p 28.34p 27.50p 28.00p 29781
25/01/2019 31.00p 32.00p 27.00p 32.00p 71298
24/01/2019 27.00p 31.50p 27.00p 31.00p 136090
23/01/2019 27.50p 27.50p 26.25p 26.80p 57927
22/01/2019 28.00p 28.00p 24.00p 27.50p 132694
21/01/2019 27.00p 29.00p 27.00p 28.00p 92390
18/01/2019 25.20p 27.00p 25.20p 27.00p 101704
17/01/2019 25.00p 25.40p 25.00p 25.20p 16705
16/01/2019 25.00p 25.10p 25.00p 25.00p 2879
15/01/2019 25.00p 25.00p 24.00p 25.00p 5000
14/01/2019 25.00p 25.20p 24.00p 25.00p 6936
11/01/2019 25.50p 25.70p 24.00p 25.00p 63698
10/01/2019 23.00p 25.78p 23.00p 25.50p 66976
09/01/2019 20.50p 23.00p 20.00p 23.00p 604000
08/01/2019 20.50p 20.50p 20.50p 20.50p 67500
07/01/2019 20.50p 20.50p 19.51p 20.50p 25700
04/01/2019 20.50p 20.50p 20.00p 20.50p 6041
03/01/2019 20.50p 20.50p 20.50p 20.50p 0
02/01/2019 20.50p 20.50p 20.50p 20.50p 0
01/01/2019 20.50p 20.67p 20.00p 20.50p 700
31/12/2018 20.50p 20.67p 20.00p 20.50p 700
28/12/2018 20.50p 20.50p 20.50p 20.50p 0
27/12/2018 20.50p 20.50p 20.50p 20.50p 0
26/12/2018 20.50p 20.70p 20.50p 20.50p 1390
25/12/2018 20.50p 20.70p 20.50p 20.50p 1390
24/12/2018 20.50p 20.70p 20.00p 20.50p 1390
21/12/2018 20.50p 21.00p 20.50p 20.50p 1250
20/12/2018 20.50p 21.00p 20.13p 20.50p 10001
19/12/2018 20.00p 20.90p 20.00p 20.60p 17421
18/12/2018 20.00p 20.00p 20.00p 20.00p 1200
17/12/2018 20.00p 20.34p 20.00p 20.00p 50039
14/12/2018 19.50p 20.34p 19.50p 20.00p 46200
13/12/2018 19.50p 19.50p 19.00p 19.50p 10000
12/12/2018 19.50p 19.90p 19.00p 19.50p 27400
11/12/2018 19.50p 19.50p 19.00p 19.50p 10897
10/12/2018 20.50p 20.50p 19.26p 19.50p 42000
07/12/2018 20.50p 20.50p 20.00p 20.50p 835
06/12/2018 20.50p 20.50p 20.00p 20.50p 34421
05/12/2018 20.50p 20.50p 20.00p 20.50p 20000
04/12/2018 20.50p 20.50p 20.50p 20.50p 0
03/12/2018 21.20p 21.20p 20.50p 20.50p 17500
30/11/2018 21.20p 21.20p 21.20p 21.20p 63000
29/11/2018 21.50p 22.00p 20.48p 21.20p 35263
28/11/2018 21.50p 23.00p 21.50p 22.00p 39999
27/11/2018 21.50p 21.75p 21.00p 21.00p 67500
26/11/2018 21.50p 21.50p 21.25p 21.40p 34000
23/11/2018 21.50p 21.50p 21.50p 21.50p 0
22/11/2018 22.30p 22.30p 21.50p 21.50p 4000

*Close Price adjusted for both dividends and splits