Auction Technology Group (ATG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auction Technology Group

Date Open High Low Close* Volume
14/11/2024 462.50p 462.50p 444.50p 456.00p 69403
13/11/2024 470.00p 470.00p 444.00p 447.00p 132678
12/11/2024 464.00p 464.00p 447.50p 449.00p 215228
11/11/2024 485.00p 485.00p 453.98p 463.00p 277422
08/11/2024 487.00p 487.00p 462.00p 463.00p 523400
07/11/2024 470.00p 476.00p 463.70p 475.00p 279025
06/11/2024 460.00p 470.00p 456.50p 464.50p 156329
05/11/2024 460.00p 474.50p 452.00p 452.00p 129313
04/11/2024 473.50p 476.00p 466.00p 470.00p 836733
01/11/2024 466.00p 471.00p 453.00p 469.00p 188406
31/10/2024 452.00p 455.00p 441.00p 450.50p 162762
30/10/2024 444.00p 462.43p 440.00p 452.00p 128621
29/10/2024 466.00p 466.00p 441.00p 441.50p 66321
28/10/2024 464.00p 464.00p 447.50p 454.50p 162505
25/10/2024 463.50p 463.50p 440.00p 448.00p 120207
24/10/2024 445.00p 445.50p 440.00p 440.50p 49923
23/10/2024 464.00p 464.00p 438.00p 440.50p 361701
22/10/2024 468.00p 468.00p 441.50p 454.00p 103759
21/10/2024 460.00p 461.00p 447.00p 447.00p 218674
18/10/2024 460.00p 460.00p 446.00p 451.00p 126902
17/10/2024 440.00p 453.50p 435.00p 447.00p 603336
16/10/2024 440.00p 441.49p 435.00p 439.00p 210359
15/10/2024 434.00p 443.50p 434.00p 435.00p 621822
14/10/2024 435.00p 461.50p 435.00p 440.00p 569347
11/10/2024 425.00p 451.50p 425.00p 451.50p 680483
10/10/2024 409.00p 465.00p 399.00p 435.00p 3841242
09/10/2024 412.50p 412.50p 404.00p 412.00p 325993
08/10/2024 411.50p 411.50p 405.00p 410.50p 2131095
07/10/2024 424.50p 424.50p 405.00p 411.50p 397739
04/10/2024 412.00p 419.00p 411.50p 418.50p 162722
03/10/2024 414.50p 421.99p 412.00p 415.00p 126762
02/10/2024 416.00p 418.50p 410.50p 418.50p 270056
01/10/2024 421.00p 421.00p 403.70p 414.50p 169726
30/09/2024 421.00p 439.50p 417.50p 420.00p 164592
27/09/2024 425.00p 428.00p 419.50p 420.50p 254885
26/09/2024 408.00p 428.50p 408.00p 419.00p 223299
25/09/2024 419.50p 423.50p 410.50p 410.50p 236237
24/09/2024 416.00p 424.00p 413.50p 417.00p 142793
23/09/2024 401.00p 419.50p 399.00p 417.00p 119297
20/09/2024 398.00p 418.00p 398.00p 403.50p 445057
19/09/2024 410.00p 419.00p 408.00p 416.50p 345225
18/09/2024 398.00p 409.00p 390.00p 409.00p 393039
17/09/2024 415.00p 419.00p 398.00p 398.00p 208599
16/09/2024 387.00p 400.50p 385.00p 398.50p 183339
13/09/2024 390.00p 395.50p 386.50p 388.00p 115457
12/09/2024 381.50p 388.00p 376.50p 388.00p 835169
11/09/2024 372.50p 385.00p 367.50p 375.00p 197956
10/09/2024 390.00p 390.00p 365.00p 373.00p 529163
09/09/2024 387.00p 387.00p 373.00p 380.00p 201936
06/09/2024 400.00p 400.00p 369.50p 369.50p 3001694
05/09/2024 383.00p 396.50p 380.00p 390.00p 293926
04/09/2024 390.00p 390.00p 378.00p 385.00p 228075
03/09/2024 393.00p 398.00p 376.50p 384.50p 600781
30/08/2024 424.00p 430.00p 416.50p 416.50p 421781
29/08/2024 400.00p 430.50p 400.00p 425.50p 3612583
28/08/2024 413.00p 416.00p 395.00p 411.50p 351809
27/08/2024 412.00p 424.50p 412.00p 415.00p 559459
23/08/2024 413.00p 425.00p 412.00p 418.50p 780535
22/08/2024 432.50p 437.50p 417.00p 417.00p 360269
21/08/2024 428.50p 435.00p 424.50p 434.00p 382624
20/08/2024 438.00p 443.00p 426.00p 426.00p 142956
19/08/2024 455.00p 455.00p 436.50p 437.50p 231133
16/08/2024 452.00p 452.00p 430.00p 444.00p 675051
15/08/2024 425.00p 438.00p 414.00p 436.50p 569705
14/08/2024 429.00p 439.50p 417.50p 420.00p 261357
13/08/2024 416.50p 437.00p 415.00p 432.00p 242949
12/08/2024 444.50p 458.50p 421.00p 422.00p 1382495
09/08/2024 451.00p 466.00p 451.00p 453.50p 1033628
08/08/2024 455.00p 458.00p 445.00p 454.00p 237234
07/08/2024 460.00p 468.00p 435.00p 455.00p 323109
06/08/2024 450.00p 467.50p 445.00p 463.00p 188774
05/08/2024 454.00p 464.50p 438.00p 450.50p 333411
02/08/2024 520.00p 520.00p 467.50p 468.00p 167765
01/08/2024 492.00p 517.00p 492.00p 502.00p 177144
31/07/2024 484.50p 507.00p 484.50p 507.00p 161366
30/07/2024 493.00p 500.00p 479.50p 479.50p 136199
29/07/2024 500.00p 509.00p 485.50p 491.00p 91497
26/07/2024 484.00p 499.00p 481.50p 495.00p 195370
25/07/2024 475.50p 486.50p 469.00p 485.00p 147529
24/07/2024 486.50p 490.50p 479.50p 485.50p 123551
23/07/2024 468.50p 483.00p 465.50p 483.00p 78551
22/07/2024 477.50p 477.50p 462.50p 470.50p 114093
19/07/2024 485.50p 489.50p 471.50p 474.50p 114561
18/07/2024 494.50p 494.50p 473.00p 487.00p 134811
17/07/2024 495.00p 495.00p 465.50p 475.50p 192957
16/07/2024 482.00p 482.00p 463.00p 476.00p 202774
15/07/2024 500.00p 500.00p 483.00p 483.00p 111812
12/07/2024 475.00p 499.00p 475.00p 489.50p 162640
11/07/2024 499.50p 499.50p 465.00p 493.00p 89281
10/07/2024 479.00p 487.00p 475.50p 477.00p 128425
09/07/2024 470.00p 482.50p 463.50p 481.50p 258727
08/07/2024 475.00p 481.00p 462.00p 470.00p 166157
05/07/2024 475.00p 499.50p 471.50p 477.00p 195850
04/07/2024 480.00p 485.00p 465.50p 482.50p 210180
03/07/2024 462.00p 474.00p 451.00p 474.00p 169654
02/07/2024 482.00p 495.13p 457.50p 457.50p 179102
01/07/2024 486.00p 501.25p 470.50p 476.50p 340673
28/06/2024 515.00p 525.00p 492.00p 501.00p 6768271
27/06/2024 543.00p 561.00p 543.00p 556.00p 201686
26/06/2024 588.00p 588.00p 561.00p 565.00p 137494
25/06/2024 583.00p 583.00p 551.00p 563.00p 46367
24/06/2024 560.00p 574.00p 560.00p 570.00p 62437
21/06/2024 581.00p 581.00p 570.00p 571.00p 907209
20/06/2024 563.00p 581.00p 563.00p 578.00p 100754
19/06/2024 580.00p 580.00p 566.00p 568.00p 103467
18/06/2024 588.00p 588.00p 570.00p 572.00p 117854
17/06/2024 548.00p 577.00p 548.00p 565.00p 70190
14/06/2024 576.00p 576.00p 559.00p 566.00p 224802
13/06/2024 576.00p 576.00p 558.00p 564.00p 253516
12/06/2024 559.00p 570.00p 558.00p 563.00p 69937
11/06/2024 570.00p 570.00p 550.00p 562.00p 85568
10/06/2024 562.00p 563.00p 531.00p 560.00p 101549
07/06/2024 550.00p 557.00p 546.00p 552.00p 98998
06/06/2024 542.00p 561.00p 531.00p 561.00p 78375
05/06/2024 539.00p 551.00p 535.00p 546.00p 77628
04/06/2024 542.00p 548.00p 526.00p 544.00p 218565
03/06/2024 532.00p 558.00p 526.00p 547.00p 236465
31/05/2024 550.00p 550.00p 518.00p 522.00p 480404
30/05/2024 565.00p 576.00p 551.00p 551.00p 390648
29/05/2024 610.00p 610.00p 572.00p 572.00p 139224
28/05/2024 589.00p 603.00p 569.00p 596.00p 117800
24/05/2024 578.00p 595.00p 572.04p 590.00p 111318
23/05/2024 625.00p 625.00p 588.25p 595.00p 131691
22/05/2024 622.00p 630.98p 610.00p 610.00p 454985
21/05/2024 600.00p 618.00p 600.00p 616.00p 200914
20/05/2024 566.00p 614.00p 566.00p 614.00p 450076
17/05/2024 566.00p 591.00p 561.00p 584.00p 192468
16/05/2024 493.50p 587.00p 475.00p 564.00p 445229
15/05/2024 480.00p 492.61p 480.00p 492.00p 713580
14/05/2024 480.00p 492.50p 480.00p 484.00p 644023
13/05/2024 493.00p 498.50p 480.50p 488.00p 137296
10/05/2024 486.50p 507.95p 483.00p 483.00p 133479
09/05/2024 515.00p 515.00p 487.00p 501.00p 77218
08/05/2024 495.50p 507.42p 490.00p 494.50p 103288
07/05/2024 498.50p 508.00p 487.00p 501.00p 60947
03/05/2024 514.00p 514.00p 498.50p 498.50p 615713
02/05/2024 501.00p 508.00p 498.00p 506.00p 223073
01/05/2024 506.00p 506.00p 490.50p 496.50p 90364
30/04/2024 514.00p 514.00p 493.00p 499.00p 506717
29/04/2024 510.00p 510.00p 482.00p 503.00p 122623
26/04/2024 510.00p 510.00p 486.50p 487.50p 535897
25/04/2024 515.00p 531.00p 493.00p 493.00p 373484
24/04/2024 533.00p 533.00p 517.00p 530.00p 1214270
23/04/2024 514.00p 525.00p 509.00p 520.00p 705950
22/04/2024 491.00p 520.00p 491.00p 510.00p 156792
19/04/2024 496.00p 513.00p 492.50p 505.00p 429725
18/04/2024 512.00p 512.00p 497.53p 499.50p 384950
17/04/2024 515.00p 525.80p 499.50p 499.50p 329519
16/04/2024 591.00p 591.00p 510.00p 526.00p 4222948
15/04/2024 622.00p 631.00p 620.00p 623.00p 305932
12/04/2024 630.00p 630.00p 623.70p 624.00p 177755
11/04/2024 630.00p 630.00p 622.00p 625.00p 90018
10/04/2024 633.00p 638.00p 622.00p 624.00p 413218
09/04/2024 623.00p 638.00p 623.00p 630.00p 232075
08/04/2024 620.00p 634.00p 619.00p 628.00p 338206
05/04/2024 624.00p 636.00p 618.00p 622.00p 346944
04/04/2024 623.00p 629.00p 618.00p 629.00p 1076889
03/04/2024 619.00p 627.00p 612.00p 625.00p 63504
02/04/2024 613.00p 629.00p 613.00p 617.00p 298423
28/03/2024 625.00p 637.00p 615.00p 618.00p 200930
27/03/2024 622.00p 634.00p 612.00p 633.00p 73544
26/03/2024 617.00p 622.00p 613.00p 619.00p 385593
25/03/2024 600.00p 618.00p 600.00p 615.00p 69832
22/03/2024 617.00p 628.00p 611.00p 615.00p 53664
21/03/2024 608.00p 630.00p 608.00p 620.00p 51176
20/03/2024 603.00p 610.00p 603.00p 610.00p 87192
19/03/2024 603.00p 616.00p 603.00p 610.00p 105153
18/03/2024 602.00p 610.00p 600.00p 605.00p 61269
15/03/2024 614.00p 614.00p 601.00p 608.00p 174948
14/03/2024 605.00p 619.00p 604.00p 607.00p 73022
13/03/2024 605.00p 611.00p 603.00p 604.00p 101135
12/03/2024 602.00p 611.00p 602.00p 605.00p 156483
11/03/2024 600.00p 614.00p 598.00p 605.00p 169155
08/03/2024 605.00p 613.50p 599.00p 605.00p 58167
07/03/2024 615.00p 637.00p 604.00p 613.00p 64364
06/03/2024 604.00p 618.00p 601.00p 610.00p 103230
05/03/2024 598.00p 603.00p 597.00p 602.00p 63165
04/03/2024 606.00p 611.00p 602.00p 603.00p 94522
01/03/2024 606.00p 614.00p 599.00p 607.00p 50799
29/02/2024 601.00p 614.00p 590.00p 605.00p 197125
28/02/2024 591.00p 604.00p 591.00p 596.00p 175084
27/02/2024 598.00p 607.00p 596.00p 601.00p 163842
26/02/2024 585.00p 603.00p 585.00p 601.00p 125588
23/02/2024 610.00p 611.00p 596.00p 596.00p 85567
22/02/2024 597.00p 617.00p 596.00p 608.00p 56320
21/02/2024 600.00p 603.50p 595.00p 600.00p 99009
20/02/2024 593.00p 612.00p 593.00p 600.00p 299001
19/02/2024 590.00p 613.00p 590.00p 610.00p 96525
16/02/2024 580.00p 597.00p 580.00p 597.00p 103101
15/02/2024 585.00p 592.00p 579.50p 581.00p 55038
14/02/2024 580.00p 583.00p 561.00p 578.00p 113492
13/02/2024 557.00p 566.00p 554.00p 564.00p 186414
12/02/2024 541.00p 558.00p 540.00p 556.00p 1401365
09/02/2024 540.00p 557.00p 529.40p 542.00p 135025
08/02/2024 533.00p 560.00p 525.02p 541.00p 84231
07/02/2024 540.00p 551.50p 533.00p 533.00p 127272
06/02/2024 546.00p 547.00p 534.00p 541.00p 84179
05/02/2024 528.00p 552.40p 517.00p 541.00p 286270
02/02/2024 528.00p 528.00p 511.00p 521.00p 155184
01/02/2024 536.00p 546.40p 518.00p 518.00p 442813

*Close Price adjusted for both dividends and splits