Albion Technology & General VCT PLC (AATG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 09:31AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 43,420 |
| 19 May 2022 | 77.00 | 78.50 | 78.50 | 77.00 | 77.00 | 5,070 |
| 18 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 17 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 14,670 |
| 16 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 8,070 |
| 12 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 3,000 |
| 11 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 10 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 09 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 06 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 05 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 04 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 03 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 29 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 28 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 27 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 25 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 22 Apr 2022 | 77.00 | 76.12 | 46.12 | 77.00 | 77.00 | 396,585 |
| 21 Apr 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 15,125 |
| 20 Apr 2022 | 77.00 | 78.00 | 75.50 | 77.00 | 77.00 | 24,362 |
| 19 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 14 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 11 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 08 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 07 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 06 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 05 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 04 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 01 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 31 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 30 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 29 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 28 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 25 Mar 2022 | 77.00 | 78.00 | 75.50 | 77.00 | 77.00 | 2,773 |
| 24 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 23 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 22 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 21 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 18 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 17 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 16 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 15 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 14 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 11 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 10 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 09 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 08 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 07 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 04 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 03 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 Mar 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 936 |
| 01 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 28 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 25 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 24 Feb 2022 | 77.00 | 75.00 | 75.00 | 77.00 | 77.00 | 3,854 |
| 23 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 22 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 15,626 |
| 21 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 18,220 |
| 18 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 17 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 16 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 45,462 |
| 15 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 14,446 |
| 14 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 8,345 |
| 11 Feb 2022 | 76.00 | 78.50 | 74.50 | 77.00 | 77.00 | 6,766 |
| 10 Feb 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 09 Feb 2022 | 76.00 | 75.40 | 74.50 | 76.00 | 76.00 | 24,498 |
| 08 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 1,942 |
| 07 Feb 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 04 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,401 |
| 03 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 8,739 |
| 02 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 8,000 |
| 01 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 18,614 |
| 31 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 23,666 |
| 28 Jan 2022 | 76.00 | 74.00 | 74.00 | 76.00 | 76.00 | 15,791 |
| 27 Jan 2022 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 7,973 |
| 26 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,343 |
| 25 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 24,518 |
| 24 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 3,463 |
| 21 Jan 2022 | 76.00 | 77.00 | 74.50 | 76.00 | 76.00 | 12,155 |
| 20 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,000 |
| 19 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 554 |
| 18 Jan 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 17 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 12,095 |
| 14 Jan 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 13 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 3,203 |
| 12 Jan 2022 | 76.00 | 73.50 | 73.50 | 76.00 | 76.00 | 83,084 |
| 11 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 1,757 |
| 10 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 4,762 |
| 07 Jan 2022 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 2,364 |
| 06 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 14,110 |
| 05 Jan 2022 | 76.00 | 77.00 | 74.50 | 76.00 | 76.00 | 954 |
| 04 Jan 2022 | 76.00 | 77.00 | 74.50 | 76.00 | 76.00 | 15,916 |
| 31 Dec 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 30 Dec 2021 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 381 |
| 29 Dec 2021 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 4,236 |
| 24 Dec 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
