Attraqt Group (ATQT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Attraqt Group

Date Open High Low Close* Volume
06/12/2022 30.00p 30.00p 30.00p 30.00p 0
05/12/2022 30.00p 30.00p 29.67p 30.00p 0
02/12/2022 30.00p 30.00p 29.67p 30.00p 0
01/12/2022 30.00p 30.00p 29.67p 30.00p 0
30/11/2022 30.00p 30.00p 29.44p 30.00p 12722
29/11/2022 30.00p 30.00p 29.00p 30.00p 1760
28/11/2022 30.00p 30.00p 29.44p 30.00p 35410
25/11/2022 30.00p 30.00p 29.80p 30.00p 0
24/11/2022 30.00p 30.05p 30.00p 30.00p 60000
23/11/2022 30.00p 30.20p 30.00p 30.00p 0
22/11/2022 30.00p 30.20p 30.00p 30.00p 0
21/11/2022 30.00p 30.00p 29.44p 30.00p 2170
18/11/2022 30.00p 30.00p 29.44p 30.00p 5000
17/11/2022 30.00p 31.00p 30.00p 30.00p 33
16/11/2022 30.00p 30.00p 29.70p 30.00p 75000
15/11/2022 30.00p 30.20p 30.00p 30.00p 0
14/11/2022 30.00p 30.00p 29.44p 30.00p 1839
11/11/2022 30.00p 30.00p 29.44p 30.00p 13598830
10/11/2022 30.00p 30.20p 30.00p 30.00p 0
09/11/2022 30.00p 30.00p 29.40p 30.00p 7000000
08/11/2022 30.00p 30.00p 29.70p 30.00p 673
07/11/2022 30.00p 30.00p 29.00p 30.00p 40
04/11/2022 30.00p 30.20p 30.00p 30.00p 0
03/11/2022 30.00p 30.20p 30.00p 30.00p 0
02/11/2022 30.00p 30.00p 29.37p 30.00p 1044
01/11/2022 30.00p 30.00p 29.50p 30.00p 2073769
31/10/2022 30.00p 30.20p 30.00p 30.00p 0
28/10/2022 30.00p 30.20p 30.00p 30.00p 0
27/10/2022 30.00p 30.20p 30.00p 30.00p 0
26/10/2022 30.00p 30.00p 29.35p 30.00p 4928
25/10/2022 30.00p 30.00p 29.70p 30.00p 53
24/10/2022 30.00p 30.00p 29.31p 30.00p 37318
21/10/2022 30.00p 31.00p 30.00p 30.00p 32
20/10/2022 30.00p 30.20p 30.00p 30.00p 0
19/10/2022 30.00p 30.00p 29.30p 30.00p 2800155
18/10/2022 30.00p 30.00p 29.25p 30.00p 6000000
17/10/2022 30.00p 31.00p 29.00p 30.00p 2025007
14/10/2022 30.00p 30.00p 29.25p 30.00p 2000000
13/10/2022 30.00p 30.00p 29.00p 30.00p 5166729
12/10/2022 30.00p 30.00p 29.01p 30.00p 168
11/10/2022 30.00p 30.00p 29.50p 30.00p 2000000
10/10/2022 30.00p 30.00p 29.20p 30.00p 2004999
07/10/2022 30.00p 30.00p 29.00p 30.00p 2000007
06/10/2022 30.00p 30.00p 29.00p 30.00p 2050498
05/10/2022 30.00p 30.00p 29.02p 30.00p 4598
04/10/2022 29.00p 30.00p 29.00p 30.00p 13844567
03/10/2022 29.00p 29.70p 28.00p 29.00p 4042665
30/09/2022 29.00p 30.00p 29.00p 29.40p 15575537
29/09/2022 29.50p 30.00p 29.00p 29.00p 38983440
28/09/2022 18.00p 19.00p 16.00p 17.50p 14331
27/09/2022 18.00p 18.00p 17.00p 18.00p 10000
26/09/2022 18.00p 18.00p 18.00p 18.00p 0
23/09/2022 18.00p 18.00p 17.00p 18.00p 127
22/09/2022 18.00p 18.00p 18.00p 18.00p 0
21/09/2022 18.50p 18.50p 17.50p 18.50p 20000
20/09/2022 19.00p 19.00p 18.01p 18.50p 1422
19/09/2022 19.00p 19.00p 18.00p 19.00p 100000
16/09/2022 19.00p 19.00p 18.00p 19.00p 100000
15/09/2022 19.00p 19.00p 18.00p 19.00p 56852
14/09/2022 19.00p 19.00p 19.00p 19.00p 0
13/09/2022 19.00p 19.00p 19.00p 19.00p 0
12/09/2022 19.00p 19.00p 17.80p 19.00p 12367
09/09/2022 19.00p 19.00p 18.50p 18.50p 7633
08/09/2022 19.00p 19.00p 19.00p 19.00p 0
07/09/2022 19.00p 19.00p 19.00p 19.00p 0
06/09/2022 19.00p 19.00p 19.00p 19.00p 0
05/09/2022 19.00p 19.00p 18.00p 19.00p 100000
02/09/2022 19.00p 19.00p 19.00p 19.00p 0
01/09/2022 19.00p 19.00p 19.00p 19.00p 0
31/08/2022 19.00p 19.00p 17.00p 19.00p 54205
30/08/2022 19.00p 19.00p 18.01p 19.00p 2259
29/08/2022 19.00p 19.00p 18.00p 19.00p 500000
26/08/2022 19.00p 19.00p 18.00p 19.00p 500000
25/08/2022 19.00p 19.00p 19.00p 19.00p 0
24/08/2022 19.00p 19.00p 19.00p 19.00p 0
23/08/2022 19.00p 19.00p 19.00p 19.00p 0
22/08/2022 20.00p 20.00p 19.00p 19.00p 5400
19/08/2022 20.00p 20.00p 20.00p 20.00p 0
18/08/2022 20.00p 20.00p 19.01p 20.00p 571
17/08/2022 19.50p 20.00p 19.50p 20.00p 0
16/08/2022 19.50p 19.50p 19.00p 19.50p 295
15/08/2022 19.50p 19.50p 19.50p 19.50p 0
12/08/2022 19.50p 19.50p 19.50p 19.50p 0
11/08/2022 20.50p 20.50p 19.00p 19.50p 34867
10/08/2022 20.50p 21.00p 20.50p 20.50p 40
09/08/2022 20.50p 21.00p 20.50p 20.50p 5
08/08/2022 20.50p 20.50p 20.50p 20.50p 0
05/08/2022 20.50p 20.50p 20.50p 20.50p 0
04/08/2022 20.50p 20.50p 20.49p 20.50p 5000
03/08/2022 20.50p 20.50p 20.50p 20.50p 0
02/08/2022 20.50p 20.50p 20.50p 20.50p 0
01/08/2022 20.50p 20.50p 20.50p 20.50p 0
29/07/2022 20.50p 20.50p 20.50p 20.50p 0
28/07/2022 20.50p 20.50p 20.50p 20.50p 0
27/07/2022 20.50p 20.50p 20.50p 20.50p 0
26/07/2022 20.50p 20.50p 20.50p 20.50p 0
25/07/2022 20.50p 20.50p 20.50p 20.50p 0
22/07/2022 20.50p 21.00p 20.50p 20.50p 7
21/07/2022 20.50p 20.50p 20.50p 20.50p 0
20/07/2022 20.50p 21.00p 20.01p 20.50p 668
19/07/2022 22.00p 22.00p 20.00p 20.50p 15715
18/07/2022 22.00p 22.00p 22.00p 22.00p 0
15/07/2022 22.00p 22.00p 22.00p 22.00p 0
14/07/2022 22.00p 22.00p 22.00p 22.00p 0
13/07/2022 22.00p 22.00p 21.00p 22.00p 1852
12/07/2022 22.00p 22.00p 22.00p 22.00p 0
11/07/2022 22.00p 22.00p 22.00p 22.00p 0
08/07/2022 22.00p 22.00p 22.00p 22.00p 0
07/07/2022 22.00p 22.00p 20.00p 22.00p 1000000
06/07/2022 26.00p 26.00p 21.00p 22.00p 130213
05/07/2022 25.00p 25.00p 25.00p 25.00p 0
04/07/2022 25.00p 25.00p 25.00p 25.00p 0
01/07/2022 25.00p 25.00p 25.00p 25.00p 0
30/06/2022 25.00p 25.00p 24.01p 25.00p 1174
29/06/2022 25.00p 25.00p 25.00p 25.00p 0
28/06/2022 25.00p 25.70p 24.01p 25.00p 5637
27/06/2022 25.00p 25.00p 25.00p 25.00p 0
24/06/2022 25.00p 25.00p 24.00p 25.00p 30000
23/06/2022 25.50p 25.50p 24.00p 25.00p 34142
22/06/2022 25.50p 25.50p 25.50p 25.50p 0
21/06/2022 25.50p 25.50p 25.00p 25.50p 40000
20/06/2022 25.50p 25.50p 25.00p 25.50p 2479
17/06/2022 25.50p 25.50p 25.00p 25.50p 33241
16/06/2022 25.50p 25.50p 25.00p 25.50p 35000
15/06/2022 25.50p 25.50p 25.50p 25.50p 0
14/06/2022 27.00p 27.00p 25.00p 25.50p 344723
13/06/2022 28.00p 28.00p 27.00p 27.00p 13268
10/06/2022 28.00p 28.00p 26.80p 28.00p 563
09/06/2022 27.50p 27.50p 27.50p 27.50p 0
08/06/2022 27.50p 27.50p 27.50p 27.50p 0
07/06/2022 27.50p 27.50p 27.50p 27.50p 0
06/06/2022 27.50p 27.50p 27.50p 27.50p 11436
03/06/2022 27.50p 27.50p 26.00p 27.50p 55000
02/06/2022 27.50p 27.50p 26.00p 27.50p 55000
01/06/2022 27.50p 27.50p 26.00p 27.50p 55000
31/05/2022 28.00p 28.00p 27.50p 27.50p 0
30/05/2022 28.00p 28.00p 28.00p 28.00p 0
27/05/2022 28.00p 28.00p 26.00p 28.00p 96163
26/05/2022 28.00p 28.00p 28.00p 28.00p 0
25/05/2022 28.00p 28.00p 28.00p 28.00p 3
24/05/2022 28.00p 28.00p 28.00p 28.00p 0
23/05/2022 28.00p 28.00p 28.00p 28.00p 0
20/05/2022 28.00p 28.00p 27.00p 28.00p 10000
19/05/2022 28.00p 28.00p 28.00p 28.00p 0
18/05/2022 28.00p 28.00p 28.00p 28.00p 0
17/05/2022 28.00p 28.00p 26.50p 28.00p 453786
16/05/2022 28.00p 28.00p 28.00p 28.00p 0
13/05/2022 28.00p 28.00p 28.00p 28.00p 0
12/05/2022 28.50p 28.50p 27.00p 28.00p 130621
11/05/2022 29.50p 29.50p 28.00p 28.50p 700
10/05/2022 30.00p 30.00p 28.00p 29.50p 17500
09/05/2022 30.00p 30.00p 29.00p 30.00p 100067
06/05/2022 30.00p 30.00p 29.00p 30.00p 56000
05/05/2022 30.00p 30.00p 29.00p 30.00p 647
04/05/2022 30.50p 30.50p 29.00p 30.00p 53207
03/05/2022 31.00p 31.00p 29.00p 30.00p 471496
02/05/2022 31.50p 31.50p 30.00p 31.50p 4200
29/04/2022 31.50p 31.50p 30.00p 31.50p 4200
28/04/2022 31.50p 31.50p 30.00p 31.50p 2
27/04/2022 31.50p 32.00p 31.50p 32.00p 0
26/04/2022 32.00p 32.00p 30.00p 30.00p 210000
25/04/2022 32.00p 32.00p 31.00p 32.00p 35925
22/04/2022 32.00p 32.00p 31.00p 32.00p 22000
21/04/2022 32.00p 32.00p 31.00p 32.00p 22474
20/04/2022 32.00p 32.00p 31.00p 32.00p 3145
19/04/2022 31.50p 32.00p 31.50p 32.00p 2281
18/04/2022 32.00p 32.00p 31.50p 31.50p 0
15/04/2022 32.00p 32.00p 31.50p 31.50p 0
14/04/2022 32.00p 32.00p 31.50p 31.50p 0
13/04/2022 32.00p 32.00p 31.01p 32.00p 501
12/04/2022 32.00p 33.00p 32.00p 32.00p 2703
11/04/2022 31.00p 33.00p 31.00p 32.00p 32505
08/04/2022 31.00p 31.00p 30.50p 30.50p 250000
07/04/2022 31.00p 31.00p 30.00p 30.50p 82121
06/04/2022 30.50p 30.50p 30.50p 30.50p 0
05/04/2022 30.50p 30.50p 30.50p 30.50p 0
04/04/2022 30.50p 30.50p 30.00p 30.50p 27290
01/04/2022 30.50p 30.50p 30.00p 30.50p 92643
31/03/2022 30.50p 30.50p 30.00p 30.50p 660
30/03/2022 30.50p 30.50p 30.00p 30.50p 63364
29/03/2022 30.50p 30.50p 30.50p 30.50p 0
28/03/2022 30.50p 30.50p 30.50p 30.50p 0
25/03/2022 30.50p 30.50p 30.50p 30.50p 0
24/03/2022 30.50p 30.50p 30.50p 30.50p 0
23/03/2022 30.50p 30.50p 30.00p 30.50p 20000
22/03/2022 30.50p 30.50p 30.50p 30.50p 0
21/03/2022 30.50p 30.50p 30.00p 30.50p 13921
18/03/2022 30.50p 30.50p 30.00p 30.50p 21000
17/03/2022 30.50p 30.50p 30.00p 30.50p 20000
16/03/2022 30.50p 30.50p 28.00p 30.50p 325000
15/03/2022 30.50p 30.50p 30.00p 30.50p 10000
14/03/2022 30.50p 30.50p 30.00p 30.50p 800
11/03/2022 30.50p 30.50p 30.00p 30.50p 40591
10/03/2022 30.50p 30.50p 30.50p 30.50p 0
09/03/2022 30.50p 30.50p 30.50p 30.50p 0
08/03/2022 30.50p 30.50p 30.00p 30.50p 35508
07/03/2022 30.50p 31.00p 30.00p 30.50p 17164
04/03/2022 30.50p 30.50p 30.00p 30.50p 25000
03/03/2022 30.50p 30.50p 30.50p 30.50p 0
02/03/2022 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits