Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Auction Technology Group (ATG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2021 | 1,354.00p | 1,384.00p | 1,338.00p | 1,366.00p | 54919 |
| 02/11/2021 | 1,410.00p | 1,445.69p | 1,382.00p | 1,384.00p | 57285 |
| 01/11/2021 | 1,412.00p | 1,472.96p | 1,400.00p | 1,420.00p | 175307 |
| 29/10/2021 | 1,350.00p | 1,426.00p | 1,350.00p | 1,414.00p | 219704 |
| 28/10/2021 | 1,306.00p | 1,398.00p | 1,274.00p | 1,374.00p | 319748 |
| 27/10/2021 | 1,324.00p | 1,324.00p | 1,294.00p | 1,312.00p | 64704 |
| 26/10/2021 | 1,248.00p | 1,338.00p | 1,248.00p | 1,322.00p | 346914 |
| 25/10/2021 | 1,322.00p | 1,354.00p | 1,306.00p | 1,312.00p | 66829 |
| 22/10/2021 | 1,380.00p | 1,390.00p | 1,342.00p | 1,346.00p | 57769 |
| 21/10/2021 | 1,404.00p | 1,404.00p | 1,366.00p | 1,380.00p | 69211 |
| 20/10/2021 | 1,492.00p | 1,492.00p | 1,388.00p | 1,394.00p | 72458 |
| 19/10/2021 | 1,482.00p | 1,482.00p | 1,416.00p | 1,432.00p | 139978 |
| 18/10/2021 | 1,406.00p | 1,424.00p | 1,398.00p | 1,418.00p | 107728 |
| 15/10/2021 | 1,382.00p | 1,416.00p | 1,335.02p | 1,414.00p | 366239 |
| 14/10/2021 | 1,414.00p | 1,414.00p | 1,350.00p | 1,382.00p | 115331 |
| 13/10/2021 | 1,312.00p | 1,352.00p | 1,312.00p | 1,340.00p | 53311 |
| 12/10/2021 | 1,304.00p | 1,338.00p | 1,299.58p | 1,322.00p | 78139 |
| 11/10/2021 | 1,312.00p | 1,336.00p | 1,312.00p | 1,322.00p | 59158 |
| 08/10/2021 | 1,388.00p | 1,388.00p | 1,330.00p | 1,336.00p | 183647 |
| 07/10/2021 | 1,324.00p | 1,370.00p | 1,302.73p | 1,362.00p | 119393 |
| 06/10/2021 | 1,314.00p | 1,326.00p | 1,281.61p | 1,310.00p | 179487 |
| 05/10/2021 | 1,246.00p | 1,332.00p | 1,242.00p | 1,318.00p | 350790 |
| 04/10/2021 | 1,328.00p | 1,343.38p | 1,286.00p | 1,308.00p | 168927 |
| 01/10/2021 | 1,310.00p | 1,370.00p | 1,302.08p | 1,354.00p | 113898 |
| 30/09/2021 | 1,280.00p | 1,348.00p | 1,280.00p | 1,330.00p | 463446 |
| 29/09/2021 | 1,296.00p | 1,342.00p | 1,269.29p | 1,300.00p | 215844 |
| 28/09/2021 | 1,334.00p | 1,350.00p | 1,268.52p | 1,294.00p | 484342 |
| 27/09/2021 | 1,384.00p | 1,388.00p | 1,334.00p | 1,340.00p | 343067 |
| 24/09/2021 | 1,404.00p | 1,422.80p | 1,360.00p | 1,372.00p | 180810 |
| 23/09/2021 | 1,452.00p | 1,452.00p | 1,430.00p | 1,430.00p | 62696 |
| 22/09/2021 | 1,400.00p | 1,466.00p | 1,400.00p | 1,440.00p | 125601 |
| 21/09/2021 | 1,452.00p | 1,500.00p | 1,440.00p | 1,452.00p | 224531 |
| 20/09/2021 | 1,430.00p | 1,484.16p | 1,416.55p | 1,440.00p | 422922 |
| 17/09/2021 | 1,476.00p | 1,534.00p | 1,476.00p | 1,500.00p | 2926322 |
| 16/09/2021 | 1,444.00p | 1,552.00p | 1,444.00p | 1,506.00p | 182392 |
| 15/09/2021 | 1,552.00p | 1,558.00p | 1,482.00p | 1,514.00p | 709890 |
| 14/09/2021 | 1,442.00p | 1,492.00p | 1,442.00p | 1,486.00p | 169172 |
| 13/09/2021 | 1,444.00p | 1,464.00p | 1,412.00p | 1,464.00p | 148228 |
| 10/09/2021 | 1,450.00p | 1,484.07p | 1,428.00p | 1,432.00p | 260888 |
| 09/09/2021 | 1,468.00p | 1,500.00p | 1,460.00p | 1,480.00p | 200597 |
| 08/09/2021 | 1,450.00p | 1,478.00p | 1,447.66p | 1,476.00p | 117704 |
| 07/09/2021 | 1,478.00p | 1,489.00p | 1,470.00p | 1,474.00p | 102789 |
| 06/09/2021 | 1,468.00p | 1,491.46p | 1,425.00p | 1,478.00p | 1129801 |
| 03/09/2021 | 1,468.00p | 1,494.00p | 1,408.00p | 1,414.00p | 626002 |
| 02/09/2021 | 1,544.00p | 1,544.00p | 1,420.00p | 1,474.00p | 13141415 |
| 01/09/2021 | 1,632.00p | 1,680.44p | 1,586.00p | 1,642.00p | 97833 |
| 31/08/2021 | 1,578.00p | 1,648.00p | 1,578.00p | 1,622.00p | 161608 |
| 30/08/2021 | 1,644.00p | 1,644.00p | 1,554.00p | 1,576.00p | 166519 |
| 27/08/2021 | 1,644.00p | 1,644.00p | 1,554.00p | 1,576.00p | 166519 |
| 26/08/2021 | 1,542.00p | 1,582.00p | 1,520.00p | 1,550.00p | 174093 |
| 25/08/2021 | 1,522.00p | 1,574.00p | 1,516.00p | 1,550.00p | 656008 |
| 24/08/2021 | 1,490.00p | 1,550.00p | 1,430.00p | 1,510.00p | 86016 |
| 23/08/2021 | 1,458.00p | 1,527.93p | 1,415.56p | 1,490.00p | 283128 |
| 20/08/2021 | 1,388.00p | 1,426.00p | 1,370.00p | 1,426.00p | 631216 |
| 19/08/2021 | 1,358.00p | 1,390.00p | 1,358.00p | 1,390.00p | 59336 |
| 18/08/2021 | 1,380.00p | 1,408.00p | 1,370.00p | 1,382.00p | 277588 |
| 17/08/2021 | 1,368.00p | 1,398.00p | 1,354.00p | 1,376.00p | 42876 |
| 16/08/2021 | 1,386.00p | 1,398.00p | 1,354.00p | 1,374.00p | 20988 |
| 13/08/2021 | 1,424.00p | 1,424.00p | 1,336.00p | 1,406.00p | 55048 |
| 12/08/2021 | 1,298.00p | 1,368.00p | 1,298.00p | 1,368.00p | 28344 |
| 11/08/2021 | 1,292.00p | 1,358.00p | 1,292.00p | 1,356.00p | 38184 |
| 10/08/2021 | 1,374.00p | 1,424.00p | 1,344.00p | 1,344.00p | 101725 |
| 09/08/2021 | 1,412.00p | 1,416.80p | 1,340.00p | 1,350.00p | 137358 |
| 06/08/2021 | 1,358.00p | 1,384.00p | 1,328.00p | 1,384.00p | 21590 |
| 05/08/2021 | 1,368.00p | 1,372.00p | 1,332.00p | 1,352.00p | 54363 |
| 04/08/2021 | 1,392.00p | 1,394.00p | 1,364.00p | 1,386.00p | 47968 |
| 03/08/2021 | 1,332.00p | 1,435.33p | 1,332.00p | 1,386.00p | 135967 |
| 02/08/2021 | 1,364.00p | 1,376.07p | 1,309.66p | 1,370.00p | 35963 |
| 30/07/2021 | 1,354.00p | 1,372.00p | 1,336.00p | 1,358.00p | 44448 |
| 29/07/2021 | 1,374.00p | 1,376.00p | 1,344.00p | 1,356.00p | 199181 |
| 28/07/2021 | 1,266.00p | 1,384.00p | 1,266.00p | 1,360.00p | 583712 |
| 27/07/2021 | 1,316.00p | 1,340.00p | 1,292.00p | 1,328.00p | 23117 |
| 26/07/2021 | 1,318.00p | 1,390.16p | 1,306.00p | 1,312.00p | 264275 |
| 23/07/2021 | 1,268.00p | 1,318.00p | 1,268.00p | 1,316.00p | 217224 |
| 22/07/2021 | 1,198.00p | 1,294.00p | 1,198.00p | 1,274.00p | 177014 |
| 21/07/2021 | 1,200.00p | 1,249.94p | 1,200.00p | 1,222.00p | 57423 |
| 20/07/2021 | 1,212.00p | 1,212.00p | 1,144.00p | 1,186.00p | 99935 |
| 19/07/2021 | 1,180.00p | 1,180.00p | 1,152.00p | 1,156.00p | 74178 |
| 16/07/2021 | 1,162.00p | 1,226.00p | 1,162.00p | 1,190.00p | 56783 |
| 15/07/2021 | 1,342.00p | 1,342.00p | 1,218.00p | 1,220.00p | 51868 |
| 14/07/2021 | 1,304.00p | 1,340.00p | 1,272.00p | 1,282.00p | 50184 |
| 13/07/2021 | 1,256.00p | 1,316.00p | 1,253.61p | 1,312.00p | 181160 |
| 12/07/2021 | 1,274.00p | 1,274.00p | 1,248.00p | 1,266.00p | 144264 |
| 09/07/2021 | 1,218.00p | 1,246.00p | 1,202.00p | 1,244.00p | 74310 |
| 08/07/2021 | 1,198.00p | 1,208.00p | 1,174.00p | 1,206.00p | 293337 |
| 07/07/2021 | 1,170.00p | 1,198.00p | 1,166.00p | 1,180.00p | 72346 |
| 06/07/2021 | 1,150.00p | 1,206.00p | 1,144.00p | 1,182.00p | 63755 |
| 05/07/2021 | 1,124.00p | 1,168.00p | 1,124.00p | 1,156.00p | 160375 |
| 02/07/2021 | 1,178.00p | 1,178.00p | 1,130.00p | 1,146.00p | 88990 |
| 01/07/2021 | 1,100.00p | 1,155.07p | 1,100.00p | 1,126.00p | 92241 |
| 30/06/2021 | 1,150.00p | 1,196.00p | 1,124.00p | 1,152.00p | 155365 |
| 29/06/2021 | 1,150.00p | 1,214.00p | 1,150.00p | 1,178.00p | 80333 |
| 28/06/2021 | 1,150.00p | 1,212.00p | 1,150.00p | 1,202.00p | 75086 |
| 25/06/2021 | 1,150.00p | 1,222.00p | 1,150.00p | 1,198.00p | 90573 |
| 24/06/2021 | 1,150.00p | 1,188.42p | 1,128.00p | 1,160.00p | 215840 |
| 23/06/2021 | 1,220.00p | 1,225.78p | 1,176.00p | 1,190.00p | 120395 |
| 22/06/2021 | 1,220.00p | 1,264.00p | 1,208.00p | 1,212.00p | 442779 |
| 21/06/2021 | 1,252.00p | 1,298.00p | 1,130.00p | 1,228.00p | 184710 |
| 18/06/2021 | 1,268.00p | 1,313.41p | 1,220.00p | 1,292.00p | 4184739 |
| 17/06/2021 | 1,200.00p | 1,368.00p | 1,200.00p | 1,306.00p | 150946 |
| 16/06/2021 | 1,230.00p | 1,283.98p | 1,228.00p | 1,260.00p | 64647 |
| 15/06/2021 | 1,166.00p | 1,250.00p | 1,148.00p | 1,232.00p | 86772 |
| 14/06/2021 | 1,130.00p | 1,210.00p | 1,130.00p | 1,160.00p | 47602 |
| 11/06/2021 | 1,158.00p | 1,172.00p | 1,140.00p | 1,150.00p | 61934 |
| 10/06/2021 | 1,176.00p | 1,184.00p | 1,164.00p | 1,178.00p | 48081 |
| 09/06/2021 | 1,230.00p | 1,242.00p | 1,158.00p | 1,180.00p | 85179 |
| 08/06/2021 | 1,186.00p | 1,212.00p | 1,130.00p | 1,194.00p | 74836 |
| 07/06/2021 | 1,236.00p | 1,236.00p | 1,166.00p | 1,180.00p | 98632 |
| 04/06/2021 | 1,180.00p | 1,202.00p | 1,148.00p | 1,194.00p | 96629 |
| 03/06/2021 | 1,180.00p | 1,180.00p | 1,142.00p | 1,160.00p | 158206 |
| 02/06/2021 | 1,154.00p | 1,156.00p | 1,132.00p | 1,150.00p | 141571 |
| 01/06/2021 | 1,168.00p | 1,218.00p | 1,114.24p | 1,148.00p | 110421 |
| 28/05/2021 | 1,136.00p | 1,200.00p | 1,084.00p | 1,200.00p | 80674 |
| 27/05/2021 | 1,128.00p | 1,128.00p | 1,060.00p | 1,092.00p | 1658451 |
| 26/05/2021 | 949.00p | 1,132.00p | 944.64p | 1,084.00p | 186263 |
| 25/05/2021 | 985.00p | 985.00p | 920.00p | 966.00p | 63350 |
| 24/05/2021 | 988.00p | 988.00p | 958.30p | 983.00p | 29059 |
| 21/05/2021 | 985.00p | 993.00p | 940.45p | 985.00p | 40846 |
| 20/05/2021 | 985.00p | 1,010.00p | 966.00p | 985.00p | 26921 |
| 19/05/2021 | 1,000.00p | 1,000.00p | 981.00p | 985.00p | 50351 |
| 18/05/2021 | 984.00p | 996.00p | 965.00p | 985.00p | 39201 |
| 17/05/2021 | 979.00p | 989.00p | 949.00p | 980.00p | 52442 |
| 14/05/2021 | 980.00p | 993.28p | 964.00p | 970.00p | 42345 |
| 13/05/2021 | 999.00p | 1,008.00p | 957.00p | 980.00p | 39066 |
| 12/05/2021 | 985.00p | 1,006.00p | 961.00p | 998.00p | 90082 |
| 11/05/2021 | 980.00p | 980.00p | 869.00p | 962.00p | 28947 |
| 10/05/2021 | 931.00p | 1,005.72p | 931.00p | 970.00p | 39767 |
| 07/05/2021 | 990.00p | 1,006.00p | 971.00p | 977.00p | 56851 |
| 06/05/2021 | 962.00p | 1,024.00p | 919.00p | 985.00p | 148301 |
| 05/05/2021 | 950.00p | 975.00p | 937.00p | 959.00p | 165796 |
| 04/05/2021 | 974.00p | 975.00p | 940.00p | 949.00p | 301680 |
| 03/05/2021 | 937.00p | 956.24p | 924.00p | 939.00p | 1081472 |
| 30/04/2021 | 937.00p | 956.24p | 924.00p | 939.00p | 1081472 |
| 29/04/2021 | 910.00p | 970.64p | 910.00p | 940.00p | 75969 |
| 28/04/2021 | 925.00p | 963.00p | 925.00p | 934.00p | 44218 |
| 27/04/2021 | 885.10p | 920.00p | 883.26p | 920.00p | 34423 |
| 26/04/2021 | 951.10p | 951.10p | 858.90p | 916.60p | 35560 |
| 23/04/2021 | 894.90p | 948.30p | 859.40p | 909.00p | 224097 |
| 22/04/2021 | 895.00p | 895.00p | 872.70p | 888.00p | 63842 |
| 21/04/2021 | 894.50p | 895.30p | 860.50p | 891.10p | 20984 |
| 20/04/2021 | 900.00p | 900.00p | 876.06p | 895.00p | 36961 |
| 19/04/2021 | 899.50p | 899.50p | 872.70p | 885.00p | 7995 |
| 16/04/2021 | 869.90p | 899.40p | 851.90p | 883.80p | 86116 |
| 15/04/2021 | 867.00p | 902.50p | 860.00p | 867.60p | 83838 |
| 14/04/2021 | 861.00p | 875.00p | 861.00p | 864.70p | 23864 |
| 13/04/2021 | 870.00p | 875.00p | 803.15p | 875.00p | 49717 |
| 12/04/2021 | 855.00p | 859.21p | 845.90p | 848.00p | 210376 |
| 09/04/2021 | 865.40p | 865.40p | 849.60p | 854.90p | 23367 |
| 08/04/2021 | 855.00p | 871.60p | 850.00p | 854.90p | 1174698 |
| 07/04/2021 | 855.00p | 872.70p | 850.00p | 854.80p | 28035 |
| 06/04/2021 | 859.00p | 874.30p | 844.50p | 854.90p | 28590 |
| 02/04/2021 | 819.90p | 889.90p | 800.40p | 847.40p | 319789 |
| 01/04/2021 | 819.90p | 889.90p | 800.40p | 847.40p | 319789 |
| 31/03/2021 | 819.90p | 820.00p | 796.70p | 820.00p | 76499 |
| 30/03/2021 | 799.10p | 820.00p | 799.10p | 812.00p | 46822 |
| 29/03/2021 | 801.10p | 847.60p | 800.00p | 820.00p | 66503 |
| 26/03/2021 | 817.40p | 820.00p | 810.00p | 819.00p | 19894 |
| 25/03/2021 | 807.30p | 844.80p | 778.10p | 810.00p | 126279 |
| 24/03/2021 | 791.10p | 826.12p | 772.00p | 801.20p | 82747 |
| 23/03/2021 | 815.00p | 830.00p | 806.20p | 814.20p | 35419 |
| 22/03/2021 | 824.90p | 825.00p | 810.00p | 818.00p | 206946 |
| 19/03/2021 | 810.00p | 819.70p | 788.48p | 810.00p | 18145 |
| 18/03/2021 | 811.10p | 825.00p | 811.10p | 823.50p | 16545 |
| 17/03/2021 | 815.00p | 824.90p | 770.10p | 824.80p | 14730 |
| 16/03/2021 | 770.10p | 824.70p | 770.10p | 820.00p | 3226 |
| 15/03/2021 | 802.30p | 802.30p | 770.00p | 776.00p | 91400 |
| 12/03/2021 | 779.00p | 791.10p | 765.10p | 770.00p | 154921 |
| 11/03/2021 | 780.00p | 793.00p | 770.70p | 779.00p | 27201 |
| 10/03/2021 | 777.80p | 824.90p | 768.10p | 779.00p | 154422 |
| 09/03/2021 | 765.10p | 776.90p | 765.00p | 770.00p | 101562 |
| 08/03/2021 | 785.00p | 785.00p | 765.00p | 765.00p | 941795 |
| 05/03/2021 | 794.90p | 795.00p | 760.50p | 772.30p | 205554 |
| 04/03/2021 | 799.90p | 799.90p | 765.10p | 776.60p | 456139 |
| 03/03/2021 | 785.00p | 795.30p | 784.00p | 792.00p | 164698 |
| 02/03/2021 | 787.00p | 789.20p | 780.00p | 785.00p | 40111 |
| 01/03/2021 | 790.00p | 799.01p | 780.00p | 782.00p | 647309 |
| 26/02/2021 | 817.90p | 817.90p | 777.00p | 780.00p | 338518 |
| 25/02/2021 | 799.00p | 819.90p | 798.00p | 800.00p | 93236 |
| 24/02/2021 | 799.90p | 809.31p | 786.00p | 800.00p | 580475 |
| 23/02/2021 | 735.00p | 839.00p | 735.00p | 800.00p | 10040500 |
*Close Price adjusted for both dividends and splits