Shares Magazine
69.50p+0.00 (+0.00%)28 Mar 2025, 15:17
Albion Technology & General Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 69.50p | 68.00p | 68.00p | 69.50p | 48,771 |
| Mar 26, 2025 | 69.50p | 71.00p | 71.00p | 69.50p | 8,408 |
| Mar 25, 2025 | 69.50p | 71.00p | 68.00p | 69.50p | 26,911 |
| Mar 24, 2025 | 69.50p | 71.00p | 71.00p | 69.50p | 10 |
| Mar 21, 2025 | 69.50p | 68.00p | 68.00p | 69.50p | 13,476 |
| Mar 20, 2025 | 69.50p | 71.00p | 68.00p | 69.50p | 19,728 |
| Mar 19, 2025 | 69.50p | 68.00p | 68.00p | 69.50p | 81,615 |
| Mar 18, 2025 | 69.50p | 68.00p | 68.00p | 69.50p | 37,306 |
| Mar 17, 2025 | 69.50p | 71.00p | 68.00p | 69.50p | 9,261 |
| Mar 14, 2025 | 68.00p | 66.50p | 66.50p | 69.50p | 426 |
| Feb 26, 2025 | 68.00p | 69.50p | 69.50p | 69.50p | 20 |
| Feb 25, 2025 | 68.00p | 69.00p | 69.00p | 68.00p | 538 |
| Feb 17, 2025 | 68.00p | 69.50p | 66.50p | 68.00p | 8 |
| Feb 13, 2025 | 68.00p | 69.50p | 66.50p | 68.00p | 60 |
| Feb 10, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 9 |
| Feb 7, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 2 |
| Feb 6, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 18 |
| Feb 3, 2025 | 68.00p | 69.50p | 69.50p | 69.50p | 76 |
| Jan 31, 2025 | 68.00p | 69.50p | 66.50p | 68.00p | 6 |
| Jan 30, 2025 | 68.00p | 69.50p | 69.50p | 68.00p | 4 |
| Jan 29, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 18 |
| Jan 28, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 1 |
| Jan 27, 2025 | 68.00p | 69.50p | 69.50p | 68.00p | 6 |
| Jan 13, 2025 | 68.00p | 69.50p | 69.50p | 68.00p | 1 |
| Jan 10, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 5 |
| Jan 8, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 184 |
| Jan 7, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 39 |
| Jan 2, 2025 | 68.00p | 66.50p | 66.50p | 68.00p | 31 |
| Dec 27, 2024 | 68.00p | 66.50p | 66.50p | 68.00p | 6 |
| Dec 24, 2024 | 68.00p | 69.50p | 66.50p | 68.00p | 11 |
| Dec 23, 2024 | 68.00p | 66.50p | 66.50p | 68.00p | 218 |
| Dec 20, 2024 | 68.00p | 67.00p | 66.50p | 68.00p | 5,771 |
| Dec 10, 2024 | 68.50p | 70.00p | 70.00p | 68.50p | 536 |
| Dec 9, 2024 | 68.50p | 70.00p | 70.00p | 70.00p | 1 |
| Dec 6, 2024 | 68.50p | 68.16p | 67.66p | 68.50p | 710,466 |
| Dec 3, 2024 | 68.50p | 70.00p | 67.00p | 68.50p | 15,564 |
| Nov 26, 2024 | 70.00p | 70.50p | 67.50p | 68.50p | 4 |
| Nov 15, 2024 | 70.00p | 71.50p | 71.50p | 70.00p | 40 |
| Nov 13, 2024 | 71.50p | 73.00p | 73.00p | 71.50p | 9 |
| Nov 12, 2024 | 71.50p | 73.00p | 73.00p | 71.50p | 10 |
| Nov 8, 2024 | 71.50p | 73.00p | 68.50p | 68.50p | 6 |
| Nov 7, 2024 | 71.50p | 73.00p | 73.00p | 71.50p | 2 |
| Nov 6, 2024 | 71.50p | 73.00p | 73.00p | 71.50p | 6,809 |
| Oct 28, 2024 | 71.50p | 73.00p | 73.00p | 71.50p | 200 |
| Oct 24, 2024 | 71.50p | 71.50p | 71.50p | 71.50p | 2 |
| Oct 22, 2024 | 71.50p | 73.00p | 73.00p | 71.50p | 6 |
| Oct 18, 2024 | 71.50p | 73.00p | 73.00p | 73.00p | 9 |
| Oct 14, 2024 | 71.50p | 70.00p | 70.00p | 71.50p | 90 |
| Oct 11, 2024 | 71.50p | 73.00p | 70.00p | 71.50p | 4 |
| Oct 10, 2024 | 71.50p | 70.84p | 70.84p | 71.50p | 7,813 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.