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
25/04/2017 34.00p 34.00p 33.00p 34.00p 13071
24/04/2017 34.00p 34.00p 33.00p 34.00p 25400
21/04/2017 34.00p 34.39p 33.00p 34.00p 37249
20/04/2017 34.00p 34.50p 33.40p 34.00p 27538
19/04/2017 33.00p 34.70p 32.17p 34.00p 101554
18/04/2017 33.00p 34.88p 32.00p 33.00p 245450
13/04/2017 33.00p 33.00p 32.17p 33.00p 44687
12/04/2017 33.00p 35.00p 31.50p 33.00p 124413
11/04/2017 32.50p 34.80p 32.14p 33.00p 66806
10/04/2017 28.00p 34.00p 28.00p 32.50p 448196
07/04/2017 24.25p 30.00p 24.25p 27.50p 333698
06/04/2017 23.00p 25.00p 23.00p 24.25p 127197
05/04/2017 23.00p 23.90p 22.25p 23.00p 47623
04/04/2017 23.00p 23.00p 22.00p 23.00p 98821
03/04/2017 22.00p 23.75p 22.00p 23.00p 161337
31/03/2017 22.00p 23.50p 22.00p 22.50p 137776
30/03/2017 22.00p 22.50p 22.00p 22.00p 6666
29/03/2017 22.00p 24.00p 21.00p 22.00p 62887
28/03/2017 22.00p 22.75p 21.00p 22.00p 16748
27/03/2017 21.00p 21.00p 21.00p 21.00p 0
24/03/2017 21.00p 22.00p 20.25p 21.00p 114121
23/03/2017 22.50p 24.00p 20.25p 21.00p 71054
22/03/2017 22.00p 24.00p 21.65p 22.50p 51127
21/03/2017 22.00p 23.45p 21.15p 22.00p 51679
20/03/2017 21.00p 23.00p 20.00p 22.00p 163119
17/03/2017 18.50p 21.64p 18.00p 21.00p 632077
16/03/2017 16.50p 16.50p 16.00p 16.50p 5425
15/03/2017 16.50p 16.50p 16.00p 16.50p 1668
14/03/2017 16.50p 16.50p 16.50p 16.50p 0
13/03/2017 16.50p 16.50p 16.50p 16.50p 0
10/03/2017 16.50p 16.50p 16.50p 16.50p 0
09/03/2017 16.50p 16.50p 15.10p 16.50p 41149
08/03/2017 16.50p 16.50p 15.50p 16.50p 113767
07/03/2017 16.50p 16.50p 16.50p 16.50p 0
06/03/2017 16.50p 16.50p 15.50p 16.50p 4919
03/03/2017 16.50p 16.50p 16.50p 16.50p 0
02/03/2017 16.50p 16.50p 16.50p 16.50p 0
01/03/2017 16.50p 16.50p 16.50p 16.50p 0
28/02/2017 16.63p 16.63p 15.50p 16.50p 5160
27/02/2017 16.63p 16.63p 16.63p 16.63p 0
24/02/2017 16.50p 16.63p 16.25p 16.63p 50000
23/02/2017 16.50p 16.50p 16.50p 16.50p 4000
22/02/2017 16.50p 16.75p 16.50p 16.50p 10000
21/02/2017 16.50p 16.50p 16.50p 16.50p 0
20/02/2017 16.50p 16.50p 16.50p 16.50p 0
17/02/2017 16.50p 16.50p 16.50p 16.50p 0
16/02/2017 16.50p 16.50p 16.50p 16.50p 0
15/02/2017 16.50p 16.75p 16.50p 16.50p 0
14/02/2017 16.75p 16.75p 15.00p 16.75p 26708
13/02/2017 16.75p 16.75p 16.05p 16.75p 4000
10/02/2017 16.75p 16.75p 16.00p 16.75p 19807
09/02/2017 16.75p 16.75p 15.00p 16.75p 13333
08/02/2017 16.75p 16.75p 16.75p 16.75p 0
07/02/2017 16.75p 16.75p 16.00p 16.75p 5500
06/02/2017 16.75p 16.75p 16.00p 16.75p 17500
03/02/2017 16.25p 16.50p 15.65p 16.50p 40432
02/02/2017 16.25p 16.30p 15.10p 16.25p 44034
01/02/2017 21.50p 21.50p 13.00p 16.00p 670883
31/01/2017 22.00p 22.00p 22.00p 22.00p 0
30/01/2017 22.00p 22.00p 22.00p 22.00p 0
27/01/2017 22.00p 22.00p 22.00p 22.00p 19896
26/01/2017 22.00p 22.00p 22.00p 22.00p 42600
25/01/2017 22.00p 23.80p 21.50p 22.00p 85000
24/01/2017 22.00p 22.00p 21.00p 22.00p 15530
23/01/2017 22.00p 23.80p 22.00p 22.00p 11000
20/01/2017 22.00p 24.00p 21.50p 22.00p 46723
19/01/2017 22.00p 24.00p 21.00p 22.00p 47500
18/01/2017 20.00p 22.75p 19.00p 22.00p 129113
17/01/2017 20.00p 20.00p 20.00p 20.00p 0
16/01/2017 20.00p 20.00p 20.00p 20.00p 0
13/01/2017 20.00p 20.00p 19.00p 20.00p 2673
12/01/2017 20.00p 21.00p 20.00p 20.00p 145
11/01/2017 20.00p 20.00p 20.00p 20.00p 0
10/01/2017 19.00p 20.00p 19.00p 20.00p 8376
09/01/2017 19.00p 19.00p 18.00p 18.50p 55984
06/01/2017 18.00p 21.00p 18.00p 19.00p 54233
05/01/2017 18.00p 18.00p 16.75p 18.00p 0
04/01/2017 18.00p 18.00p 16.42p 16.75p 28083
03/01/2017 18.00p 19.30p 18.00p 18.00p 2500
30/12/2016 18.00p 18.00p 18.00p 18.00p 0
29/12/2016 18.00p 18.00p 18.00p 18.00p 0
28/12/2016 18.00p 19.30p 18.00p 18.00p 1295
23/12/2016 18.00p 18.00p 16.48p 18.00p 2258
22/12/2016 18.00p 18.00p 18.00p 18.00p 0
21/12/2016 18.00p 18.00p 18.00p 18.00p 0
20/12/2016 18.00p 18.00p 18.00p 18.00p 0
19/12/2016 18.00p 18.00p 18.00p 18.00p 0
16/12/2016 18.00p 18.00p 18.00p 18.00p 0
15/12/2016 18.00p 19.30p 18.00p 18.00p 378
14/12/2016 18.00p 18.00p 18.00p 18.00p 0
13/12/2016 18.00p 18.00p 18.00p 18.00p 0
12/12/2016 18.00p 18.00p 18.00p 18.00p 0
09/12/2016 17.00p 19.30p 17.00p 18.00p 28958
08/12/2016 18.50p 18.50p 16.00p 17.00p 55509
07/12/2016 18.50p 18.50p 18.48p 18.50p 206
06/12/2016 18.50p 18.50p 18.50p 18.50p 0
05/12/2016 18.50p 18.50p 18.50p 18.50p 0
02/12/2016 18.50p 18.50p 18.48p 18.50p 998
01/12/2016 18.50p 18.50p 17.25p 18.50p 2283
30/11/2016 18.50p 18.50p 18.50p 18.50p 0
29/11/2016 18.50p 18.50p 18.50p 18.50p 0
28/11/2016 18.50p 18.50p 18.50p 18.50p 0
25/11/2016 18.50p 18.50p 18.50p 18.50p 0
24/11/2016 18.50p 18.50p 18.50p 18.50p 0
23/11/2016 18.50p 18.50p 18.50p 18.50p 0
22/11/2016 18.50p 18.75p 18.50p 18.50p 3610
21/11/2016 19.00p 19.00p 18.50p 18.50p 7489
18/11/2016 18.00p 19.00p 18.00p 19.00p 35778
17/11/2016 18.00p 18.00p 18.00p 18.00p 0
16/11/2016 18.00p 18.00p 18.00p 18.00p 0
15/11/2016 18.00p 18.00p 18.00p 18.00p 0
14/11/2016 19.00p 19.00p 17.00p 18.00p 19340
11/11/2016 19.00p 19.00p 18.77p 19.00p 13257
10/11/2016 19.00p 19.00p 19.00p 19.00p 0
09/11/2016 17.50p 19.00p 17.46p 19.00p 44008
08/11/2016 20.50p 20.50p 18.00p 19.00p 65174
07/11/2016 20.50p 20.50p 20.50p 20.50p 186
04/11/2016 20.50p 20.50p 20.50p 20.50p 0
03/11/2016 20.50p 20.50p 20.50p 20.50p 0
02/11/2016 20.50p 20.50p 20.50p 20.50p 0
01/11/2016 21.00p 21.00p 19.00p 20.50p 10000
31/10/2016 21.00p 21.00p 20.50p 21.00p 20000
28/10/2016 21.00p 21.00p 20.00p 21.00p 3000
27/10/2016 21.00p 21.00p 20.00p 21.00p 7235
26/10/2016 21.00p 21.00p 18.00p 21.00p 9875
25/10/2016 21.00p 21.00p 18.00p 21.00p 5602
24/10/2016 21.00p 21.00p 20.00p 21.00p 3396
21/10/2016 21.00p 21.00p 20.80p 21.00p 15889
20/10/2016 21.00p 21.00p 21.00p 21.00p 0
19/10/2016 21.00p 21.00p 20.80p 21.00p 1141
18/10/2016 20.00p 21.00p 20.00p 21.00p 12327
17/10/2016 21.00p 21.00p 19.00p 20.00p 10390
14/10/2016 21.00p 21.00p 20.00p 21.00p 5000
13/10/2016 21.00p 21.00p 20.00p 21.00p 13949
12/10/2016 21.00p 21.00p 20.50p 21.00p 14674
11/10/2016 21.00p 21.75p 20.25p 21.00p 28845
10/10/2016 21.00p 22.00p 20.00p 21.00p 225000
07/10/2016 20.50p 21.75p 20.50p 21.50p 94100
06/10/2016 20.50p 21.90p 20.50p 20.50p 2133
05/10/2016 20.50p 20.52p 20.50p 20.50p 7091
04/10/2016 20.50p 21.90p 20.50p 20.50p 2434
03/10/2016 20.50p 20.50p 20.50p 20.50p 0
30/09/2016 21.00p 21.00p 20.50p 20.50p 0
29/09/2016 21.00p 22.72p 21.00p 21.00p 77992
28/09/2016 21.00p 22.60p 20.68p 21.00p 95107
27/09/2016 20.50p 23.00p 20.50p 21.00p 266303
26/09/2016 19.50p 22.00p 19.50p 20.50p 187583
23/09/2016 19.50p 20.10p 18.20p 19.50p 178566
22/09/2016 20.00p 20.00p 18.00p 19.00p 77339
21/09/2016 20.00p 20.00p 18.20p 20.00p 38406
20/09/2016 21.50p 22.55p 18.10p 19.50p 233603
19/09/2016 23.50p 25.00p 17.30p 21.50p 184921
16/09/2016 26.50p 27.10p 25.28p 26.00p 80815
15/09/2016 26.00p 27.65p 25.50p 26.50p 37496
14/09/2016 21.50p 26.00p 21.50p 26.00p 292766
13/09/2016 19.50p 23.85p 19.50p 21.50p 1421691
12/09/2016 19.50p 19.50p 19.50p 19.50p 104135
09/09/2016 19.00p 19.90p 19.00p 19.50p 5967
08/09/2016 19.00p 20.00p 19.00p 19.00p 1500
07/09/2016 18.00p 19.95p 18.00p 19.00p 37465
06/09/2016 18.00p 18.50p 18.00p 18.00p 25270
05/09/2016 18.00p 18.00p 17.50p 18.00p 5000
02/09/2016 18.00p 18.00p 18.00p 18.00p 0
01/09/2016 18.00p 18.00p 18.00p 18.00p 0
31/08/2016 18.00p 18.50p 17.85p 18.00p 127273
30/08/2016 18.00p 18.00p 17.00p 18.00p 36750
26/08/2016 18.00p 18.00p 18.00p 18.00p 0
25/08/2016 18.00p 18.00p 17.70p 18.00p 977
24/08/2016 18.00p 18.00p 18.00p 18.00p 0
23/08/2016 18.00p 18.00p 18.00p 18.00p 0
22/08/2016 18.00p 18.00p 18.00p 18.00p 0
19/08/2016 18.00p 18.00p 16.10p 18.00p 18258
18/08/2016 18.00p 18.00p 16.00p 18.00p 26980
17/08/2016 18.00p 18.00p 17.85p 18.00p 14915
16/08/2016 18.00p 18.00p 18.00p 18.00p 0
15/08/2016 18.00p 18.50p 18.00p 18.00p 0
12/08/2016 18.00p 18.00p 18.00p 18.00p 0
11/08/2016 18.00p 18.00p 17.85p 18.00p 1358
10/08/2016 18.00p 18.00p 18.00p 18.00p 0
09/08/2016 18.00p 18.00p 18.00p 18.00p 0
08/08/2016 18.00p 18.00p 18.00p 18.00p 0
05/08/2016 18.50p 18.50p 16.10p 18.00p 24000
04/08/2016 18.50p 18.50p 17.00p 18.50p 9022
03/08/2016 18.50p 18.50p 17.00p 18.50p 5918
02/08/2016 19.00p 19.00p 17.05p 18.50p 32000
01/08/2016 19.00p 19.00p 19.00p 19.00p 0
29/07/2016 19.00p 19.00p 19.00p 19.00p 0
28/07/2016 19.00p 19.00p 18.30p 19.00p 4612
27/07/2016 19.00p 19.00p 18.30p 19.00p 273
26/07/2016 19.00p 19.00p 19.00p 19.00p 0
25/07/2016 19.00p 19.00p 19.00p 19.00p 0
22/07/2016 19.00p 19.00p 19.00p 19.00p 0
21/07/2016 19.00p 19.00p 19.00p 19.00p 0
20/07/2016 19.00p 19.00p 19.00p 19.00p 0
19/07/2016 19.00p 19.00p 19.00p 19.00p 0
18/07/2016 19.00p 19.00p 19.00p 19.00p 0
15/07/2016 19.00p 19.00p 19.00p 19.00p 0
14/07/2016 19.00p 19.00p 18.00p 19.00p 1500
13/07/2016 19.00p 19.00p 17.75p 17.75p 30451
12/07/2016 19.00p 19.00p 18.00p 19.00p 25000

*Close Price adjusted for both dividends and splits