Auction Technology Group

(ATG)
Sector: Software & Computer Services
455.00p
-1.00p -0.22
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 435.50p 465.00p 435.50p 455.00p 897,471
29/05/2025 456.50p 467.50p 450.00p 456.00p 1,648,853
28/05/2025 457.00p 457.00p 445.00p 449.00p 382,107
27/05/2025 452.50p 466.50p 448.00p 455.50p 380,543
26/05/2025 475.00p 475.00p 446.00p 457.50p 223,572
23/05/2025 475.00p 475.00p 446.00p 457.50p 223,572
22/05/2025 465.50p 472.00p 462.89p 467.00p 295,407
21/05/2025 467.00p 477.50p 462.15p 469.50p 349,910
20/05/2025 467.00p 491.50p 467.00p 481.00p 467,799
19/05/2025 480.00p 499.00p 468.50p 481.50p 799,382
16/05/2025 480.00p 502.99p 472.00p 496.50p 575,788
15/05/2025 513.00p 531.00p 485.50p 485.50p 934,951
14/05/2025 555.00p 561.00p 541.00p 547.00p 705,986
13/05/2025 552.00p 561.00p 543.00p 553.00p 618,722
12/05/2025 540.00p 562.00p 540.00p 559.00p 521,782
09/05/2025 586.00p 586.00p 536.00p 540.00p 799,497
08/05/2025 579.00p 585.17p 571.00p 576.00p 1,214,461
07/05/2025 618.00p 618.00p 564.00p 579.00p 1,113,647
06/05/2025 607.00p 622.30p 605.00p 610.00p 205,080
05/05/2025 594.00p 612.27p 593.00p 608.00p 276,363
02/05/2025 594.00p 612.27p 593.00p 608.00p 276,363
01/05/2025 580.00p 591.00p 580.00p 589.00p 146,721
30/04/2025 575.00p 583.00p 568.00p 583.00p 452,678
29/04/2025 580.00p 582.00p 570.00p 572.00p 266,447
28/04/2025 584.00p 594.00p 577.00p 578.00p 171,829
25/04/2025 580.00p 587.00p 574.00p 580.00p 133,085
24/04/2025 567.00p 573.00p 561.00p 573.00p 566,892
23/04/2025 580.00p 584.00p 568.00p 570.00p 402,365
22/04/2025 593.00p 594.00p 561.00p 567.00p 360,871
21/04/2025 606.00p 608.00p 596.42p 601.00p 197,488
18/04/2025 606.00p 608.00p 596.42p 601.00p 197,488
17/04/2025 606.00p 608.00p 596.42p 601.00p 197,488
16/04/2025 614.00p 620.00p 604.00p 605.00p 268,571
15/04/2025 621.00p 636.00p 615.00p 618.00p 254,568
14/04/2025 594.00p 626.00p 591.00p 625.00p 352,924
11/04/2025 601.00p 609.00p 584.00p 587.00p 574,625
10/04/2025 610.00p 623.00p 599.00p 600.00p 784,100
09/04/2025 586.00p 588.00p 565.00p 585.00p 720,106
08/04/2025 586.00p 600.00p 586.00p 594.00p 495,503
07/04/2025 580.00p 598.00p 550.00p 582.00p 1,221,852
04/04/2025 627.00p 632.00p 577.00p 582.00p 955,417
03/04/2025 620.00p 638.00p 617.00p 630.00p 362,890
02/04/2025 600.00p 626.00p 600.00p 626.00p 584,878
01/04/2025 588.00p 611.00p 583.75p 611.00p 176,552
31/03/2025 595.00p 600.41p 578.00p 581.00p 314,811
28/03/2025 598.00p 607.00p 595.00p 602.00p 366,472
27/03/2025 591.00p 603.00p 577.00p 597.00p 306,868
26/03/2025 576.00p 588.00p 576.00p 580.00p 277,886
25/03/2025 573.00p 589.00p 572.00p 581.00p 272,050
24/03/2025 553.00p 581.00p 553.00p 575.00p 248,253
21/03/2025 578.00p 578.00p 561.00p 567.00p 1,215,310
20/03/2025 585.00p 592.00p 577.00p 579.00p 386,527
19/03/2025 593.00p 593.00p 566.00p 585.00p 134,758
18/03/2025 580.00p 596.00p 571.00p 574.00p 230,689
17/03/2025 579.00p 587.00p 576.00p 576.00p 241,240
14/03/2025 580.00p 584.00p 559.00p 579.00p 447,821
13/03/2025 549.00p 564.00p 549.00p 560.00p 426,213
12/03/2025 580.00p 580.00p 560.00p 561.00p 232,933
11/03/2025 562.00p 569.00p 557.00p 560.00p 362,168
10/03/2025 568.00p 579.00p 562.00p 562.00p 468,534
07/03/2025 563.00p 571.00p 561.00p 569.00p 243,567
06/03/2025 588.00p 588.00p 566.00p 567.00p 346,221
05/03/2025 557.00p 584.00p 557.00p 570.00p 221,041
04/03/2025 580.00p 599.00p 562.00p 573.00p 812,082
03/03/2025 568.00p 578.00p 568.00p 577.00p 309,489
28/02/2025 561.00p 581.00p 560.00p 570.00p 887,513
27/02/2025 568.00p 575.00p 562.00p 573.00p 365,508
26/02/2025 581.00p 585.00p 568.00p 569.00p 405,141
25/02/2025 572.00p 581.00p 567.00p 575.00p 518,127
24/02/2025 588.00p 588.00p 575.00p 575.00p 375,541
21/02/2025 594.00p 599.00p 583.00p 583.00p 229,646
20/02/2025 584.00p 591.00p 574.00p 586.00p 287,735
19/02/2025 582.00p 585.00p 578.00p 583.00p 217,435
18/02/2025 585.00p 585.00p 576.00p 580.00p 155,923
17/02/2025 600.00p 600.00p 580.00p 580.00p 91,286
14/02/2025 593.00p 600.00p 587.00p 587.00p 65,522
13/02/2025 587.00p 597.30p 587.00p 591.00p 116,907
12/02/2025 598.00p 600.00p 585.00p 586.00p 147,664
11/02/2025 580.00p 591.00p 580.00p 591.00p 948,938
10/02/2025 605.00p 605.00p 580.00p 585.00p 103,639
07/02/2025 588.00p 593.02p 580.00p 582.00p 643,609
06/02/2025 595.00p 610.00p 590.00p 592.00p 197,292
05/02/2025 595.00p 598.00p 580.00p 592.00p 702,712
04/02/2025 583.00p 610.00p 583.00p 604.00p 136,328
03/02/2025 603.00p 609.00p 592.00p 604.00p 169,238
31/01/2025 644.00p 658.00p 616.00p 618.00p 375,036
30/01/2025 617.00p 644.00p 599.00p 637.00p 572,325
29/01/2025 620.00p 627.60p 598.00p 605.00p 476,554
28/01/2025 585.00p 618.00p 585.00p 617.00p 613,556
27/01/2025 596.00p 612.00p 590.00p 605.00p 254,397
24/01/2025 614.00p 619.00p 596.00p 602.00p 256,506
23/01/2025 599.00p 614.00p 599.00p 605.00p 327,772
22/01/2025 583.00p 602.00p 580.50p 599.00p 215,712
21/01/2025 586.00p 589.00p 578.00p 583.00p 675,781
20/01/2025 580.00p 584.52p 579.00p 580.00p 306,102
17/01/2025 577.00p 586.00p 574.00p 580.00p 770,234
16/01/2025 575.00p 581.00p 566.00p 564.00p 215,942
15/01/2025 547.00p 564.00p 540.00p 564.00p 170,426
14/01/2025 534.00p 541.00p 531.00p 532.00p 150,113
13/01/2025 538.00p 543.65p 533.00p 533.00p 120,815
10/01/2025 543.00p 543.53p 532.00p 538.00p 152,686
09/01/2025 535.00p 541.00p 525.00p 541.00p 150,675
08/01/2025 543.00p 545.00p 535.00p 535.00p 309,634
07/01/2025 548.00p 551.00p 539.00p 544.00p 230,764
06/01/2025 540.00p 565.00p 540.00p 549.00p 132,338
03/01/2025 560.00p 560.00p 549.00p 557.00p 91,008
02/01/2025 553.00p 566.00p 545.00p 554.00p 149,436
01/01/2025 555.00p 557.00p 549.00p 550.00p 59,147
31/12/2024 555.00p 557.00p 549.00p 550.00p 59,147
30/12/2024 533.00p 551.00p 533.00p 548.00p 124,962
27/12/2024 560.00p 564.00p 540.00p 543.00p 136,659
26/12/2024 559.00p 566.00p 557.00p 557.00p 52,694
25/12/2024 559.00p 566.00p 557.00p 557.00p 52,694
24/12/2024 559.00p 566.00p 557.00p 557.00p 52,694
23/12/2024 556.00p 556.00p 549.00p 554.00p 70,623
20/12/2024 555.00p 563.00p 540.00p 553.00p 517,702
19/12/2024 571.00p 571.00p 549.00p 550.00p 257,442
18/12/2024 565.00p 577.00p 565.00p 565.00p 117,126
17/12/2024 579.00p 579.00p 558.00p 573.00p 197,026
16/12/2024 573.00p 583.00p 565.00p 565.00p 163,688
13/12/2024 584.00p 593.00p 575.00p 575.00p 152,550
12/12/2024 567.00p 611.00p 550.00p 584.00p 15,853,714
11/12/2024 560.00p 570.00p 560.00p 565.00p 161,084
10/12/2024 568.00p 572.00p 556.39p 570.00p 438,781
09/12/2024 575.00p 576.00p 562.00p 569.00p 359,841
06/12/2024 563.00p 573.00p 560.00p 567.00p 131,785
05/12/2024 560.00p 566.00p 552.00p 566.00p 336,023
04/12/2024 549.00p 564.00p 545.00p 552.00p 241,865
03/12/2024 511.00p 573.00p 511.00p 563.00p 592,287
02/12/2024 525.00p 536.00p 519.00p 536.00p 660,439