Albion Technology & General VCT Plc (AATG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:09PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 74.75 | 75.25 | 74.75 | 75.25 | 75.25 | 129,129 |
| 02 Dec 2021 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,364 |
| 02 Dec 2021 | 1.95 Dividend | |||||
| 01 Dec 2021 | 78.00 | 79.00 | 76.50 | 78.00 | 76.05 | 19,434 |
| 30 Nov 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 76.05 | - |
| 29 Nov 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 76.05 | - |
| 26 Nov 2021 | 78.00 | 76.50 | 76.50 | 78.00 | 76.05 | 4,000 |
| 25 Nov 2021 | 78.00 | 76.50 | 76.50 | 78.00 | 76.05 | 20,410 |
| 24 Nov 2021 | 78.00 | 76.50 | 76.50 | 78.00 | 76.05 | 3,464 |
| 23 Nov 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 76.05 | - |
| 22 Nov 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 76.05 | - |
| 19 Nov 2021 | 78.00 | 76.50 | 76.50 | 78.00 | 76.05 | 23,716 |
| 18 Nov 2021 | 75.00 | 79.50 | 75.50 | 78.00 | 76.05 | 5,963 |
| 17 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 16 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 15 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 12 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 11 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 10 Nov 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 1,915 |
| 09 Nov 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 2,666 |
| 08 Nov 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 19,266 |
| 05 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 04 Nov 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 1,062 |
| 03 Nov 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 02 Nov 2021 | 75.00 | 76.00 | 73.50 | 75.00 | 73.13 | 19,688 |
| 01 Nov 2021 | 75.00 | 76.00 | 73.50 | 75.00 | 73.13 | 1,616 |
| 29 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 1,562 |
| 28 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 5,042 |
| 27 Oct 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 26 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 5,101 |
| 25 Oct 2021 | 75.00 | 76.00 | 73.50 | 75.00 | 73.13 | 11,307 |
| 22 Oct 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 21 Oct 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 20 Oct 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 19 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 19,532 |
| 18 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 574 |
| 15 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 15,000 |
| 14 Oct 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 13 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 3,984 |
| 12 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 2,666 |
| 11 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 6,666 |
| 08 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 382 |
| 07 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 77 |
| 06 Oct 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 3,500 |
| 05 Oct 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 04 Oct 2021 | 75.00 | 73.50 | 72.50 | 75.00 | 73.13 | 25,649 |
| 01 Oct 2021 | 75.00 | 76.00 | 73.50 | 75.00 | 73.13 | 23,639 |
| 30 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 29 Sept 2021 | 75.00 | 74.26 | 73.76 | 75.00 | 73.13 | 98,277 |
| 28 Sept 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 3,209 |
| 27 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 24 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 23 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 22 Sept 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 5,333 |
| 21 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 20 Sept 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 12,480 |
| 17 Sept 2021 | 75.00 | 76.00 | 73.50 | 75.00 | 73.13 | 13,984 |
| 16 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 15 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 14 Sept 2021 | 75.00 | 76.00 | 76.00 | 75.00 | 73.13 | 516 |
| 13 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 10 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 09 Sept 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 3,889 |
| 08 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 07 Sept 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 9,170 |
| 06 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 03 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 02 Sept 2021 | 75.00 | 76.00 | 76.00 | 75.00 | 73.13 | 379 |
| 01 Sept 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 17,981 |
| 31 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 27 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 6,811 |
| 26 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 9,333 |
| 25 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 2,183 |
| 24 Aug 2021 | 75.00 | 76.00 | 76.00 | 75.00 | 73.13 | 800 |
| 23 Aug 2021 | 75.00 | 77.00 | 77.00 | 77.00 | 75.08 | 170 |
| 20 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 1,333 |
| 19 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 18 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 3,889 |
| 17 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 16 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 8,180 |
| 13 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 8,351 |
| 12 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 11 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 10 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 7,813 |
| 09 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 06 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 05 Aug 2021 | 75.00 | 73.50 | 73.50 | 75.00 | 73.13 | 264 |
| 04 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| 03 Aug 2021 | 70.00 | 75.50 | 68.00 | 75.50 | 73.61 | 28,087 |
| 02 Aug 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| 30 Jul 2021 | 70.00 | 68.50 | 68.50 | 70.00 | 68.25 | 5,202 |
| 29 Jul 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| 28 Jul 2021 | 70.00 | 68.50 | 68.50 | 70.00 | 68.25 | 7,000 |
| 27 Jul 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| 26 Jul 2021 | 70.00 | 68.50 | 68.50 | 70.00 | 68.25 | 1,319 |
| 23 Jul 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| 22 Jul 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| 21 Jul 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| 20 Jul 2021 | 70.00 | 68.50 | 68.50 | 70.00 | 68.25 | 4,063 |
| 19 Jul 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
