Auction Technology Group (ATG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2023 706.00p 748.00p 706.00p 740.00p 148805
26/05/2023 704.00p 743.00p 704.00p 740.00p 87952
25/05/2023 730.00p 742.00p 724.00p 735.00p 40151
24/05/2023 736.00p 736.00p 707.00p 730.00p 62259
23/05/2023 730.00p 746.43p 728.00p 736.00p 170888
22/05/2023 768.00p 768.00p 725.00p 747.00p 79936
19/05/2023 742.00p 755.00p 713.00p 729.00p 81858
18/05/2023 714.00p 742.75p 686.00p 720.00p 557667
17/05/2023 660.00p 738.00p 660.00p 723.00p 689009
16/05/2023 699.00p 701.00p 660.00p 670.00p 118660
15/05/2023 716.00p 728.09p 669.00p 670.00p 133919
12/05/2023 746.00p 746.00p 708.00p 710.00p 64837
11/05/2023 702.00p 718.00p 698.00p 713.00p 48728
10/05/2023 701.00p 710.00p 694.00p 702.00p 58941
09/05/2023 701.00p 735.00p 694.00p 700.00p 72820
05/05/2023 702.00p 707.00p 689.00p 702.00p 44824
04/05/2023 666.00p 706.51p 666.00p 697.00p 106369
03/05/2023 653.00p 703.00p 653.00p 698.00p 103281
02/05/2023 734.00p 734.00p 680.00p 685.00p 224461
28/04/2023 729.00p 729.00p 692.50p 701.00p 76679
27/04/2023 705.00p 715.00p 678.00p 697.00p 774639
26/04/2023 682.00p 705.95p 665.03p 700.00p 146194
25/04/2023 668.00p 684.00p 654.00p 684.00p 134332
24/04/2023 655.00p 668.00p 642.45p 665.00p 92213
21/04/2023 629.00p 647.00p 629.00p 647.00p 110580
20/04/2023 628.00p 643.00p 625.00p 630.00p 83345
19/04/2023 602.00p 639.00p 602.00p 631.00p 41411
18/04/2023 662.00p 662.00p 618.00p 632.00p 40110
17/04/2023 660.00p 660.00p 626.30p 633.00p 181037
14/04/2023 642.00p 650.20p 605.00p 645.00p 164067
13/04/2023 634.00p 634.00p 608.00p 625.00p 314544
12/04/2023 635.00p 635.00p 597.00p 610.00p 122959
11/04/2023 584.00p 607.00p 555.00p 607.00p 107275
06/04/2023 578.00p 585.00p 566.00p 580.00p 43732
05/04/2023 599.00p 599.00p 571.00p 571.00p 43966
04/04/2023 574.00p 627.00p 574.00p 599.00p 50615
03/04/2023 585.00p 620.00p 585.00p 603.00p 90030
31/03/2023 610.00p 624.00p 597.00p 614.00p 55836
30/03/2023 617.00p 617.00p 598.00p 611.00p 79733
29/03/2023 621.00p 621.00p 583.00p 597.00p 280445
28/03/2023 601.00p 621.80p 597.00p 604.00p 549665
27/03/2023 637.00p 648.60p 612.00p 612.00p 220277
24/03/2023 637.00p 673.00p 630.00p 631.00p 746261
23/03/2023 666.00p 666.00p 635.00p 650.00p 65043
22/03/2023 633.00p 666.00p 620.00p 635.00p 108867
21/03/2023 627.00p 650.00p 624.98p 638.00p 233964
20/03/2023 630.00p 658.75p 622.00p 633.00p 766750
17/03/2023 639.00p 648.00p 637.00p 646.00p 202426
16/03/2023 624.00p 631.00p 608.00p 630.00p 236425
15/03/2023 611.00p 629.00p 599.00p 619.00p 224806
14/03/2023 626.00p 651.00p 622.00p 638.00p 89377
13/03/2023 650.00p 650.00p 614.00p 639.00p 396218
10/03/2023 662.00p 662.00p 638.00p 645.00p 102944
09/03/2023 654.00p 674.00p 639.54p 674.00p 88411
08/03/2023 675.00p 675.00p 642.00p 668.00p 202215
07/03/2023 675.00p 696.00p 665.00p 673.00p 151915
06/03/2023 676.00p 676.00p 657.83p 669.00p 471426
03/03/2023 684.00p 699.00p 675.00p 677.00p 154807
02/03/2023 661.00p 688.00p 661.00p 687.00p 249577
01/03/2023 688.00p 699.00p 678.00p 684.00p 108913
28/02/2023 685.00p 698.00p 683.00p 693.00p 250239
27/02/2023 694.00p 709.00p 683.00p 695.00p 50378
24/02/2023 710.00p 719.00p 696.00p 696.00p 51157
23/02/2023 695.00p 716.00p 694.11p 702.00p 191215
22/02/2023 695.00p 701.00p 677.00p 692.00p 195074
21/02/2023 707.00p 715.10p 700.00p 700.00p 83710
20/02/2023 700.00p 720.00p 700.00p 715.00p 339916
17/02/2023 756.00p 756.00p 700.00p 703.00p 69308
16/02/2023 724.00p 731.00p 710.00p 725.00p 72408
15/02/2023 699.00p 717.00p 699.00p 714.00p 58119
14/02/2023 715.00p 727.00p 707.00p 714.00p 79582
13/02/2023 700.00p 715.00p 700.00p 715.00p 109144
10/02/2023 727.00p 728.00p 697.00p 708.00p 269934
09/02/2023 740.00p 751.07p 718.00p 729.00p 71847
08/02/2023 749.00p 769.79p 718.00p 735.00p 408300
07/02/2023 684.00p 756.00p 684.00p 748.00p 530218
06/02/2023 695.00p 705.90p 672.00p 683.00p 393522
03/02/2023 729.00p 729.00p 694.00p 698.00p 67178
02/02/2023 714.00p 714.00p 695.00p 704.00p 85857
01/02/2023 702.00p 710.00p 689.00p 692.00p 84445
31/01/2023 727.00p 727.00p 686.00p 704.00p 98021
30/01/2023 712.00p 718.00p 686.00p 698.00p 80453
27/01/2023 724.00p 725.00p 695.00p 724.00p 347065
26/01/2023 702.00p 721.00p 677.72p 715.00p 70262
25/01/2023 718.00p 718.00p 704.00p 708.00p 140465
24/01/2023 728.00p 731.00p 709.00p 711.00p 85429
23/01/2023 727.00p 742.00p 725.00p 728.00p 799284
20/01/2023 720.00p 739.00p 714.00p 731.00p 96265
19/01/2023 763.00p 763.00p 720.00p 720.00p 160457
18/01/2023 761.00p 765.00p 726.00p 733.00p 342951
17/01/2023 770.00p 779.00p 757.00p 759.00p 99952
16/01/2023 769.00p 780.00p 757.00p 772.00p 789744
13/01/2023 764.00p 770.00p 747.00p 767.00p 41973
12/01/2023 728.00p 762.00p 706.00p 754.00p 601368
11/01/2023 748.00p 767.00p 729.00p 732.00p 200504
10/01/2023 751.00p 765.00p 735.00p 746.00p 207854
09/01/2023 786.00p 801.00p 750.00p 765.00p 455791
06/01/2023 769.00p 800.00p 761.00p 789.00p 297999
05/01/2023 798.00p 798.00p 775.00p 785.00p 146049
04/01/2023 777.00p 800.00p 765.00p 795.00p 106111
03/01/2023 752.00p 790.00p 749.31p 780.00p 186728
30/12/2022 753.00p 758.00p 745.00p 752.00p 62346
29/12/2022 772.00p 772.00p 722.00p 753.00p 89084
28/12/2022 750.00p 750.00p 721.00p 737.00p 58681
23/12/2022 755.00p 760.00p 734.00p 739.00p 82122
22/12/2022 749.00p 754.00p 734.00p 750.00p 166154
21/12/2022 740.00p 756.00p 738.00p 745.00p 633301
20/12/2022 779.00p 779.00p 731.00p 740.00p 348407
19/12/2022 768.00p 797.00p 740.00p 745.00p 56792
16/12/2022 734.00p 747.00p 723.00p 745.00p 271064
15/12/2022 750.00p 755.00p 739.00p 740.00p 855735
14/12/2022 775.00p 785.00p 761.00p 761.00p 862967
13/12/2022 769.00p 808.00p 765.00p 785.00p 276097
12/12/2022 784.00p 784.00p 755.00p 762.00p 97395
09/12/2022 755.00p 785.00p 752.00p 777.00p 145695
08/12/2022 729.00p 751.00p 729.00p 751.00p 139563
07/12/2022 735.00p 744.00p 728.70p 735.00p 499973
06/12/2022 726.00p 739.00p 716.52p 735.00p 231836
05/12/2022 743.00p 759.00p 705.00p 738.00p 619714
02/12/2022 779.00p 827.00p 737.00p 747.00p 399072
01/12/2022 821.00p 878.00p 684.00p 788.00p 471043
30/11/2022 900.00p 900.00p 832.67p 857.00p 111710
29/11/2022 903.00p 919.00p 861.00p 863.00p 30999
28/11/2022 896.00p 936.00p 882.00p 889.00p 27007
25/11/2022 888.00p 911.00p 866.44p 895.00p 90576
24/11/2022 893.00p 917.00p 838.44p 894.00p 51585
23/11/2022 845.00p 905.00p 845.00p 895.00p 46780
22/11/2022 871.00p 897.00p 864.00p 887.00p 217067
21/11/2022 868.00p 884.00p 859.00p 878.00p 44715
18/11/2022 902.00p 902.00p 860.56p 878.00p 75206
17/11/2022 836.00p 903.00p 836.00p 887.00p 32177
16/11/2022 910.00p 921.00p 858.00p 877.00p 71596
15/11/2022 930.00p 950.00p 902.00p 902.00p 118852
14/11/2022 973.00p 995.00p 954.00p 960.00p 171548
11/11/2022 931.00p 999.00p 896.00p 982.00p 286908
10/11/2022 830.00p 881.00p 809.00p 877.00p 89929
09/11/2022 862.00p 862.00p 806.00p 829.00p 27915
08/11/2022 829.00p 840.00p 790.00p 831.00p 87384
07/11/2022 797.00p 816.00p 789.00p 800.00p 61521
04/11/2022 822.00p 869.00p 791.00p 800.00p 36184
03/11/2022 860.00p 874.00p 817.00p 827.00p 190603
02/11/2022 858.00p 875.43p 812.00p 845.00p 464577
01/11/2022 789.00p 834.00p 758.00p 825.00p 346251
31/10/2022 789.00p 789.00p 735.00p 747.00p 33926
28/10/2022 733.00p 763.00p 733.00p 758.00p 39370
27/10/2022 773.00p 780.00p 754.00p 766.00p 285582
26/10/2022 754.00p 784.00p 748.00p 769.00p 658800
25/10/2022 708.00p 761.00p 696.22p 755.00p 80309
24/10/2022 745.00p 747.00p 718.00p 724.00p 54070
21/10/2022 735.00p 753.00p 725.00p 742.00p 41724
20/10/2022 799.00p 799.00p 737.00p 750.00p 53484
19/10/2022 763.00p 805.00p 760.00p 762.00p 109435
18/10/2022 771.00p 785.00p 749.00p 771.00p 79375
17/10/2022 692.00p 795.00p 692.00p 764.00p 64515
14/10/2022 723.00p 750.73p 710.00p 722.00p 73446
13/10/2022 664.00p 730.00p 664.00p 716.00p 84628
12/10/2022 692.00p 716.00p 679.00p 695.00p 171339
11/10/2022 723.00p 724.00p 701.00p 720.00p 38937
10/10/2022 748.00p 748.00p 701.00p 712.00p 132506
07/10/2022 797.00p 797.00p 704.98p 732.00p 244565
06/10/2022 790.00p 796.00p 774.00p 796.00p 116818
05/10/2022 769.00p 792.00p 755.77p 773.00p 191700
04/10/2022 737.00p 776.00p 726.43p 776.00p 42924
03/10/2022 679.00p 719.00p 671.00p 719.00p 140266
30/09/2022 675.00p 717.00p 675.00p 712.00p 99769
29/09/2022 730.00p 730.00p 636.00p 678.00p 180338
28/09/2022 670.00p 705.00p 638.00p 704.00p 160135
27/09/2022 744.00p 783.00p 700.00p 703.00p 81751
26/09/2022 757.00p 762.00p 725.00p 746.00p 101571
23/09/2022 772.00p 784.00p 741.00p 755.00p 335071
22/09/2022 853.00p 853.00p 783.00p 783.00p 93259
21/09/2022 825.00p 825.00p 792.00p 813.00p 900815
20/09/2022 840.00p 841.00p 799.00p 804.00p 97975
19/09/2022 831.00p 831.00p 808.00p 819.00p 199049
16/09/2022 831.00p 831.00p 808.00p 819.00p 199049
15/09/2022 818.00p 839.92p 812.00p 839.00p 137269
14/09/2022 894.00p 894.00p 813.00p 817.00p 54996
13/09/2022 870.00p 890.00p 844.63p 853.00p 130723
12/09/2022 870.00p 878.00p 835.00p 872.00p 44708
09/09/2022 845.00p 849.00p 813.00p 832.00p 103876
08/09/2022 863.00p 863.00p 788.00p 808.00p 103017
07/09/2022 778.00p 822.00p 770.18p 816.00p 89932
06/09/2022 778.00p 798.00p 762.00p 778.00p 148454
05/09/2022 779.00p 779.00p 729.00p 749.00p 209824
02/09/2022 766.00p 775.00p 718.00p 760.00p 29319
01/09/2022 806.00p 825.00p 770.00p 770.00p 119464
31/08/2022 832.00p 844.00p 817.00p 825.00p 78940
30/08/2022 839.00p 851.00p 816.00p 825.00p 45036
29/08/2022 835.00p 846.00p 812.00p 815.00p 76246
26/08/2022 835.00p 846.00p 812.00p 815.00p 76051
25/08/2022 845.00p 849.00p 828.00p 838.00p 40645
24/08/2022 761.00p 851.00p 761.00p 844.00p 90878
23/08/2022 837.00p 869.00p 801.01p 832.00p 61108
22/08/2022 888.00p 953.00p 874.00p 874.00p 63185
19/08/2022 876.00p 910.00p 876.00p 888.00p 45948
18/08/2022 909.00p 914.00p 870.00p 890.00p 48298
17/08/2022 943.00p 952.00p 925.00p 926.00p 125180
16/08/2022 890.00p 929.00p 877.65p 926.00p 191142
15/08/2022 898.00p 937.03p 886.60p 897.00p 85638
12/08/2022 912.00p 993.68p 912.00p 941.00p 18888

*Close Price adjusted for both dividends and splits