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
21/11/2018 22.00p 22.30p 22.00p 22.30p 0
20/11/2018 23.00p 23.00p 22.00p 22.00p 50000
19/11/2018 23.00p 23.00p 23.00p 23.00p 0
16/11/2018 23.00p 23.00p 23.00p 23.00p 0
15/11/2018 23.00p 23.00p 22.25p 23.00p 22855
14/11/2018 23.00p 23.00p 23.00p 23.00p 0
13/11/2018 23.00p 23.00p 23.00p 23.00p 0
12/11/2018 23.00p 23.88p 23.00p 23.00p 368
09/11/2018 22.00p 23.50p 22.00p 23.00p 76751
08/11/2018 21.00p 22.40p 21.00p 22.00p 77000
07/11/2018 21.10p 21.10p 21.00p 21.00p 25000
06/11/2018 22.10p 22.10p 20.00p 21.10p 140669
05/11/2018 22.10p 22.10p 22.00p 22.10p 1739
02/11/2018 22.10p 22.10p 22.10p 22.10p 0
01/11/2018 22.10p 22.20p 21.59p 22.10p 32457
31/10/2018 23.10p 23.15p 22.10p 22.10p 87489
30/10/2018 23.10p 23.44p 22.40p 23.10p 45121
29/10/2018 23.10p 23.40p 22.88p 23.10p 35827
26/10/2018 23.10p 23.60p 22.75p 22.80p 45071
25/10/2018 23.50p 23.60p 22.01p 23.10p 89721
24/10/2018 24.00p 24.00p 23.95p 24.00p 500
23/10/2018 23.50p 25.45p 23.00p 24.00p 109932
22/10/2018 19.80p 25.00p 19.80p 24.00p 196592
19/10/2018 18.90p 20.00p 18.80p 19.20p 145023
18/10/2018 19.80p 19.80p 18.90p 18.90p 35763
17/10/2018 19.80p 19.80p 19.60p 19.80p 58841
16/10/2018 19.80p 19.80p 19.70p 19.80p 23711
15/10/2018 19.80p 19.90p 19.65p 19.80p 15247
12/10/2018 19.80p 20.00p 19.62p 19.80p 155050
11/10/2018 20.00p 20.45p 19.34p 19.80p 187283
10/10/2018 22.50p 22.50p 21.66p 21.80p 22800
09/10/2018 23.50p 23.50p 22.00p 22.00p 19634
08/10/2018 24.30p 24.60p 23.50p 23.50p 67298
05/10/2018 24.50p 24.50p 24.00p 24.30p 33873
04/10/2018 24.50p 24.50p 23.50p 24.50p 28000
03/10/2018 24.50p 24.75p 24.06p 24.50p 58695
02/10/2018 25.20p 25.25p 24.60p 25.00p 43098
01/10/2018 24.70p 25.40p 24.70p 25.20p 122462
28/09/2018 22.70p 25.40p 22.70p 24.70p 552747
27/09/2018 24.50p 24.50p 22.40p 22.70p 217727
26/09/2018 24.50p 24.75p 24.00p 24.00p 136130
25/09/2018 27.50p 27.50p 24.60p 26.00p 115724
24/09/2018 28.00p 28.00p 26.05p 27.50p 45627
21/09/2018 27.50p 28.00p 27.50p 28.00p 15855
20/09/2018 27.50p 27.50p 27.50p 27.50p 25000
19/09/2018 28.00p 28.40p 27.00p 27.50p 21000
18/09/2018 29.00p 29.00p 28.00p 28.00p 25000
17/09/2018 29.50p 29.50p 28.00p 29.00p 26326
14/09/2018 29.50p 30.00p 29.25p 29.50p 9920
13/09/2018 29.50p 29.50p 29.00p 29.50p 26404
12/09/2018 30.00p 30.00p 29.00p 29.50p 32001
11/09/2018 32.00p 32.00p 29.05p 29.50p 96998
10/09/2018 32.00p 32.44p 32.00p 32.00p 154
07/09/2018 32.00p 32.00p 32.00p 32.00p 27500
06/09/2018 32.00p 32.49p 31.00p 32.00p 46422
05/09/2018 32.00p 32.00p 31.51p 32.00p 26000
04/09/2018 32.00p 32.00p 32.00p 32.00p 24031
03/09/2018 33.00p 33.00p 31.00p 32.00p 53369
31/08/2018 33.00p 33.00p 33.00p 33.00p 0
30/08/2018 33.50p 33.50p 33.00p 33.00p 11729
29/08/2018 33.50p 33.50p 33.00p 33.50p 7785
28/08/2018 33.50p 34.00p 33.30p 33.50p 20000
24/08/2018 33.50p 33.50p 33.40p 33.50p 1000
23/08/2018 33.50p 33.50p 33.05p 33.50p 21000
22/08/2018 35.50p 36.00p 33.33p 33.50p 38194
21/08/2018 36.50p 36.50p 35.02p 35.50p 15497
20/08/2018 38.00p 38.00p 36.50p 36.50p 14500
17/08/2018 38.00p 38.00p 37.50p 38.00p 1000
16/08/2018 38.00p 38.00p 38.00p 38.00p 0
15/08/2018 38.00p 38.00p 38.00p 38.00p 0
14/08/2018 38.00p 38.00p 37.75p 38.00p 509
13/08/2018 38.00p 38.00p 37.51p 38.00p 3012
10/08/2018 38.00p 38.80p 37.13p 38.80p 18445
09/08/2018 38.00p 38.00p 37.13p 38.00p 35000
08/08/2018 38.00p 38.00p 37.13p 38.00p 6959
07/08/2018 38.50p 39.00p 37.13p 38.00p 23395
06/08/2018 39.50p 39.50p 38.00p 38.50p 3148
03/08/2018 39.50p 39.50p 38.02p 39.50p 15825
02/08/2018 40.00p 40.00p 39.50p 39.50p 1200
01/08/2018 40.50p 40.50p 38.80p 40.00p 54273
31/07/2018 40.50p 40.50p 40.50p 40.50p 0
30/07/2018 39.00p 42.00p 39.00p 40.50p 72900
27/07/2018 39.00p 40.00p 39.00p 39.00p 1272
26/07/2018 39.00p 40.00p 39.00p 39.00p 6250
25/07/2018 39.00p 40.00p 39.00p 39.00p 10241
24/07/2018 39.50p 39.50p 39.00p 39.00p 0
23/07/2018 40.00p 40.00p 38.00p 39.50p 14731
20/07/2018 40.00p 40.00p 39.02p 40.00p 156
19/07/2018 40.00p 40.00p 38.00p 40.00p 13504
18/07/2018 41.50p 41.50p 39.02p 40.00p 23638
17/07/2018 41.50p 41.50p 41.50p 41.50p 0
16/07/2018 41.50p 41.50p 40.00p 41.50p 14651
13/07/2018 41.50p 41.50p 41.00p 41.50p 2408
12/07/2018 41.50p 41.50p 41.00p 41.50p 1000
11/07/2018 42.00p 42.00p 40.02p 41.50p 13000
10/07/2018 42.00p 42.00p 41.75p 42.00p 17500
09/07/2018 44.00p 44.00p 41.00p 42.00p 64383
06/07/2018 44.00p 44.75p 43.75p 44.00p 11886
05/07/2018 44.00p 44.00p 43.75p 44.00p 22405
04/07/2018 46.50p 46.50p 44.00p 45.00p 44461
03/07/2018 46.50p 46.50p 46.50p 46.50p 0
02/07/2018 46.50p 46.50p 46.50p 46.50p 0
29/06/2018 46.50p 46.50p 46.00p 46.50p 15383
28/06/2018 46.50p 46.50p 44.50p 46.50p 6876
27/06/2018 46.50p 46.50p 45.00p 46.50p 718
26/06/2018 46.50p 47.24p 46.50p 46.50p 10050
25/06/2018 46.00p 47.25p 46.00p 46.50p 32000
22/06/2018 46.00p 47.49p 45.66p 46.00p 2592
21/06/2018 46.00p 47.70p 46.00p 46.00p 7578
20/06/2018 46.00p 46.00p 45.66p 46.00p 400
19/06/2018 46.00p 47.75p 46.00p 47.00p 69024
18/06/2018 45.50p 47.49p 45.50p 46.00p 9450
15/06/2018 44.00p 47.00p 44.00p 45.50p 77454
14/06/2018 44.00p 46.00p 44.00p 44.00p 24162
13/06/2018 43.00p 45.00p 43.00p 45.00p 134966
12/06/2018 43.00p 43.30p 43.00p 43.00p 2429
11/06/2018 43.00p 43.25p 43.00p 43.00p 12307
08/06/2018 43.00p 43.13p 43.00p 43.00p 14105
07/06/2018 43.00p 43.02p 43.00p 43.00p 2612
06/06/2018 43.00p 43.00p 43.00p 43.00p 18000
05/06/2018 43.00p 44.55p 42.50p 43.00p 77772
04/06/2018 43.50p 45.00p 41.50p 43.00p 66545
01/06/2018 41.50p 45.00p 41.50p 43.50p 119320
31/05/2018 38.50p 42.00p 38.50p 41.50p 103047
30/05/2018 37.50p 38.00p 36.50p 37.50p 3763
29/05/2018 39.00p 39.00p 37.50p 37.50p 10150
25/05/2018 39.50p 39.50p 39.00p 39.00p 0
24/05/2018 40.50p 40.50p 39.50p 39.50p 2580
23/05/2018 41.00p 41.00p 40.00p 40.50p 15027
22/05/2018 41.00p 41.00p 41.00p 41.00p 0
21/05/2018 41.00p 41.76p 37.00p 41.00p 19258
18/05/2018 41.00p 42.00p 40.00p 41.00p 15900
17/05/2018 41.00p 42.00p 41.00p 41.00p 0
16/05/2018 42.00p 43.00p 41.00p 42.00p 30000
15/05/2018 42.00p 42.00p 42.00p 42.00p 0
14/05/2018 42.00p 43.38p 42.00p 42.00p 3326
11/05/2018 42.00p 43.50p 42.00p 42.00p 6098
10/05/2018 42.00p 44.00p 41.00p 42.00p 100928
09/05/2018 39.50p 42.00p 38.80p 42.00p 217601
08/05/2018 39.50p 40.75p 39.50p 39.50p 4929
04/05/2018 38.50p 41.00p 38.50p 39.50p 33494
03/05/2018 36.50p 40.00p 35.45p 38.50p 98622
02/05/2018 35.50p 36.00p 35.50p 35.50p 10000
01/05/2018 35.50p 36.00p 35.50p 35.50p 11053
30/04/2018 35.50p 36.00p 35.00p 35.50p 10000
27/04/2018 36.00p 37.00p 35.00p 35.50p 20058
26/04/2018 36.50p 36.50p 35.00p 36.00p 2000
25/04/2018 37.00p 37.25p 36.00p 36.50p 21170
24/04/2018 36.50p 38.00p 36.10p 37.00p 25163
23/04/2018 34.50p 36.00p 34.00p 35.00p 44349
20/04/2018 36.50p 36.50p 34.00p 34.50p 25920
19/04/2018 38.00p 38.00p 36.00p 36.50p 15000
18/04/2018 38.00p 38.40p 38.00p 38.00p 510
17/04/2018 39.00p 39.00p 37.00p 38.00p 12000
16/04/2018 40.50p 40.50p 39.00p 40.00p 13667
13/04/2018 40.50p 40.50p 40.50p 40.50p 0
12/04/2018 40.50p 40.50p 40.50p 40.50p 0
11/04/2018 40.50p 40.50p 40.00p 40.50p 11000
10/04/2018 40.50p 41.00p 40.50p 40.50p 0
09/04/2018 40.50p 40.50p 40.50p 40.50p 0
06/04/2018 40.50p 40.50p 39.13p 40.50p 9039
05/04/2018 40.50p 40.50p 40.00p 40.50p 718
04/04/2018 40.50p 40.50p 40.50p 40.50p 0
03/04/2018 41.00p 42.00p 40.00p 40.50p 33844
29/03/2018 41.00p 41.00p 40.00p 41.00p 30000
28/03/2018 41.00p 41.00p 40.22p 41.00p 4947
27/03/2018 41.00p 41.00p 41.00p 41.00p 25000
26/03/2018 41.00p 41.00p 41.00p 41.00p 0
23/03/2018 41.00p 41.00p 41.00p 41.00p 5000
22/03/2018 41.00p 41.00p 40.00p 41.00p 15111
21/03/2018 41.00p 41.00p 40.00p 41.00p 15000
20/03/2018 41.00p 41.00p 40.40p 40.40p 30437
19/03/2018 41.00p 41.40p 41.00p 41.00p 8340
16/03/2018 41.00p 41.50p 41.00p 41.00p 1437
15/03/2018 40.50p 41.70p 40.40p 40.60p 21899
14/03/2018 40.50p 41.50p 40.40p 40.40p 325409
13/03/2018 40.50p 40.50p 40.20p 40.50p 24446
12/03/2018 42.50p 42.50p 39.00p 40.20p 62245
09/03/2018 39.00p 44.00p 39.00p 41.50p 62077
08/03/2018 39.00p 39.00p 39.00p 39.00p 0
07/03/2018 39.00p 39.00p 38.40p 39.00p 10439
06/03/2018 39.00p 40.00p 38.87p 39.00p 18511
05/03/2018 39.00p 40.00p 39.00p 39.00p 9009
02/03/2018 39.00p 39.75p 38.50p 39.00p 3500
01/03/2018 38.00p 39.88p 38.00p 39.00p 46487
28/02/2018 38.00p 38.87p 37.00p 37.00p 1207
27/02/2018 38.00p 38.87p 37.80p 38.00p 18438
26/02/2018 38.00p 39.00p 38.00p 39.00p 36492
23/02/2018 33.50p 39.00p 33.50p 38.00p 87613
22/02/2018 31.00p 35.00p 31.00p 34.00p 553460
21/02/2018 30.00p 30.40p 30.00p 30.00p 224830
20/02/2018 30.00p 30.60p 30.00p 30.60p 10000
19/02/2018 30.00p 30.75p 29.00p 30.00p 12230
16/02/2018 30.50p 30.50p 29.00p 30.50p 39270
15/02/2018 30.50p 30.50p 30.20p 30.50p 0
14/02/2018 30.50p 31.00p 30.00p 30.20p 100772
13/02/2018 30.50p 30.50p 30.00p 30.00p 55000
12/02/2018 30.50p 30.50p 30.50p 30.50p 3
09/02/2018 30.50p 30.50p 30.50p 30.50p 0
08/02/2018 30.50p 31.00p 30.50p 30.50p 4280

*Close Price adjusted for both dividends and splits