Auction Technology Group (ATG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2023 607.00p 620.00p 595.00p 604.00p 61011
04/10/2023 601.00p 603.00p 584.00p 599.00p 83402
03/10/2023 665.00p 665.00p 607.00p 608.00p 172224
02/10/2023 675.00p 675.00p 632.00p 644.00p 368402
29/09/2023 656.00p 662.40p 642.00p 653.00p 73407
28/09/2023 642.00p 649.00p 632.50p 640.00p 117765
27/09/2023 654.00p 670.00p 645.00p 647.00p 98306
26/09/2023 661.00p 671.00p 653.00p 665.00p 60479
25/09/2023 672.00p 687.00p 644.00p 666.00p 92549
22/09/2023 684.00p 689.00p 668.00p 677.00p 79340
21/09/2023 672.00p 683.07p 658.00p 676.00p 75008
20/09/2023 657.00p 679.00p 657.00p 674.00p 320291
19/09/2023 667.00p 671.00p 652.00p 657.00p 48664
18/09/2023 696.00p 697.00p 665.00p 666.00p 72691
15/09/2023 726.00p 726.00p 696.00p 696.00p 186020
14/09/2023 707.00p 729.00p 707.00p 717.00p 456237
13/09/2023 719.00p 721.00p 706.00p 710.00p 25821
12/09/2023 702.00p 727.00p 702.00p 715.00p 110115
11/09/2023 677.00p 707.00p 677.00p 707.00p 76442
08/09/2023 692.00p 701.49p 680.00p 690.00p 67977
07/09/2023 688.00p 711.00p 688.00p 692.00p 42498
06/09/2023 698.00p 705.00p 692.00p 697.00p 27229
05/09/2023 691.00p 711.00p 689.00p 701.00p 31991
04/09/2023 693.00p 707.00p 693.00p 700.00p 16282
01/09/2023 697.00p 709.00p 688.00p 695.00p 137472
31/08/2023 716.00p 728.00p 703.00p 708.00p 282518
30/08/2023 717.00p 721.00p 711.00p 717.00p 47671
29/08/2023 705.00p 719.00p 700.00p 711.00p 65023
25/08/2023 701.00p 714.00p 699.00p 700.00p 96495
24/08/2023 710.00p 720.00p 696.00p 702.00p 36514
23/08/2023 690.00p 696.00p 682.00p 693.00p 65098
22/08/2023 674.00p 691.00p 672.00p 684.00p 60447
21/08/2023 682.00p 687.43p 672.00p 672.00p 57472
18/08/2023 691.00p 702.00p 680.00p 696.00p 58088
17/08/2023 717.00p 717.89p 693.00p 702.00p 850398
16/08/2023 736.00p 743.00p 720.00p 720.00p 77686
15/08/2023 744.00p 750.00p 732.00p 735.00p 128314
14/08/2023 718.00p 742.00p 718.00p 734.00p 283727
11/08/2023 720.00p 720.00p 698.00p 713.00p 68778
10/08/2023 717.00p 723.00p 709.00p 716.00p 116783
09/08/2023 715.00p 720.00p 697.00p 705.00p 242073
08/08/2023 700.00p 712.00p 697.00p 709.00p 33818
07/08/2023 708.00p 708.00p 697.00p 700.00p 47485
04/08/2023 714.00p 714.00p 696.00p 707.00p 109750
03/08/2023 689.00p 707.00p 685.00p 703.00p 29792
02/08/2023 695.00p 703.00p 687.00p 699.00p 108194
01/08/2023 710.00p 710.02p 698.00p 703.00p 184106
31/07/2023 714.00p 726.00p 699.00p 709.00p 52589
28/07/2023 725.00p 729.30p 711.00p 720.00p 26763
27/07/2023 744.00p 744.00p 717.00p 720.00p 65319
26/07/2023 709.00p 732.00p 706.00p 728.00p 1317071
25/07/2023 721.00p 721.00p 700.00p 716.00p 193551
24/07/2023 726.00p 744.00p 715.00p 720.00p 70007
21/07/2023 756.00p 756.00p 734.00p 735.00p 48399
20/07/2023 775.00p 785.00p 756.00p 757.00p 48589
19/07/2023 740.00p 771.00p 735.00p 771.00p 1099387
18/07/2023 735.00p 741.00p 726.00p 726.00p 209436
17/07/2023 755.00p 755.00p 736.00p 738.00p 36190
14/07/2023 733.00p 754.00p 733.00p 748.00p 42856
13/07/2023 738.00p 752.00p 733.00p 741.00p 47191
12/07/2023 727.00p 757.00p 719.00p 747.00p 54987
11/07/2023 716.00p 727.00p 710.00p 727.00p 73777
10/07/2023 709.00p 724.00p 703.12p 717.00p 460249
07/07/2023 711.00p 730.00p 711.00p 721.00p 66360
06/07/2023 760.00p 760.00p 725.00p 725.00p 237283
05/07/2023 750.00p 754.48p 734.00p 751.00p 136226
04/07/2023 757.00p 766.00p 730.28p 761.00p 761837
03/07/2023 746.00p 756.00p 730.66p 748.00p 49110
30/06/2023 732.00p 757.00p 730.00p 748.00p 964445
29/06/2023 738.00p 738.00p 717.00p 735.00p 66251
28/06/2023 712.00p 741.00p 707.80p 737.00p 372211
27/06/2023 704.00p 718.00p 697.00p 710.00p 436670
26/06/2023 708.00p 713.92p 700.00p 703.00p 753822
23/06/2023 723.00p 736.00p 706.00p 706.00p 98774
22/06/2023 723.00p 731.00p 710.00p 725.00p 247217
21/06/2023 733.00p 745.00p 711.00p 727.00p 97074
20/06/2023 739.00p 748.00p 734.73p 743.00p 41591
19/06/2023 785.00p 785.00p 737.00p 741.00p 766403
16/06/2023 730.00p 782.00p 730.00p 775.00p 243930
15/06/2023 768.00p 768.00p 735.00p 741.00p 42084
14/06/2023 810.00p 810.00p 745.00p 757.00p 171207
13/06/2023 784.00p 784.00p 746.00p 778.00p 73912
12/06/2023 748.00p 754.00p 740.00p 752.00p 37746
09/06/2023 700.00p 736.00p 700.00p 733.00p 48356
08/06/2023 726.00p 748.00p 701.00p 729.00p 85484
07/06/2023 760.00p 760.00p 741.00p 745.00p 63932
06/06/2023 729.00p 774.00p 722.00p 746.00p 78651
05/06/2023 704.00p 762.00p 704.00p 749.00p 58943
02/06/2023 709.00p 745.00p 709.00p 742.00p 2876515
01/06/2023 734.00p 778.00p 734.00p 741.00p 379381
31/05/2023 705.00p 770.00p 705.00p 770.00p 284092
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

*Close Price adjusted for both dividends and splits