Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2020 28.50p 28.50p 27.00p 28.50p 139447
03/08/2020 28.50p 28.50p 27.00p 28.50p 1288
31/07/2020 28.50p 28.50p 28.50p 28.50p 0
30/07/2020 28.50p 28.50p 28.50p 28.50p 0
29/07/2020 28.50p 28.50p 28.50p 28.50p 0
28/07/2020 28.50p 28.50p 28.40p 28.50p 1322
27/07/2020 28.50p 28.50p 27.00p 28.50p 76994
24/07/2020 28.50p 28.50p 27.00p 28.50p 325000
23/07/2020 28.50p 28.50p 27.00p 28.50p 627999
22/07/2020 28.00p 28.50p 28.00p 28.00p 0
21/07/2020 28.50p 28.50p 28.50p 28.50p 0
20/07/2020 28.50p 30.00p 27.15p 28.50p 178311
17/07/2020 28.50p 30.00p 28.50p 28.50p 671594
16/07/2020 28.00p 30.00p 28.00p 28.50p 130255
15/07/2020 28.00p 28.00p 28.00p 28.00p 0
14/07/2020 28.00p 28.22p 28.00p 28.00p 16959
13/07/2020 28.00p 28.00p 28.00p 28.00p 0
10/07/2020 28.00p 28.00p 28.00p 28.00p 0
09/07/2020 28.00p 30.00p 26.00p 28.00p 19930
08/07/2020 28.00p 28.00p 27.95p 28.00p 23556
07/07/2020 27.50p 28.00p 27.19p 28.00p 3461963
06/07/2020 27.50p 27.50p 26.00p 27.50p 7399
03/07/2020 27.50p 27.50p 26.00p 27.50p 23217
02/07/2020 27.50p 27.50p 26.00p 27.50p 39134
01/07/2020 27.50p 27.50p 27.50p 27.50p 20000
29/06/2020 27.50p 27.50p 26.00p 27.50p 6499
26/06/2020 27.50p 27.50p 26.00p 27.50p 19307
25/06/2020 27.50p 27.50p 25.00p 27.50p 23727
24/06/2020 27.50p 27.50p 26.00p 27.50p 30250
23/06/2020 27.50p 27.50p 27.50p 27.50p 0
22/06/2020 27.50p 27.50p 26.00p 27.50p 7288
19/06/2020 27.50p 27.50p 26.70p 27.50p 337
18/06/2020 27.50p 27.50p 26.00p 27.50p 23705
17/06/2020 27.50p 27.50p 26.00p 27.50p 20000
16/06/2020 27.50p 27.50p 26.00p 27.50p 9000
15/06/2020 27.50p 29.20p 26.00p 27.50p 51631
12/06/2020 27.50p 29.00p 27.50p 29.00p 2197
11/06/2020 27.50p 27.50p 27.50p 27.50p 0
10/06/2020 27.50p 27.50p 25.00p 27.50p 20000
09/06/2020 27.50p 28.00p 25.00p 27.50p 126267
08/06/2020 27.50p 27.50p 24.50p 27.50p 238857
05/06/2020 27.50p 27.50p 27.50p 27.50p 0
04/06/2020 27.50p 28.40p 27.50p 27.50p 6316
03/06/2020 27.50p 27.50p 27.50p 27.50p 0
02/06/2020 27.50p 27.50p 26.00p 27.50p 98778
01/06/2020 27.50p 27.50p 26.00p 27.50p 46202
29/05/2020 27.00p 28.40p 26.00p 27.50p 44253
28/05/2020 24.50p 28.80p 24.00p 27.00p 14156541
27/05/2020 24.50p 24.50p 24.00p 24.50p 48852
26/05/2020 24.50p 24.50p 24.00p 24.50p 41645
22/05/2020 24.50p 24.50p 24.00p 24.50p 34032
21/05/2020 24.50p 24.50p 24.50p 24.50p 0
20/05/2020 24.50p 24.50p 24.00p 24.50p 46070
19/05/2020 24.50p 24.50p 24.50p 24.50p 5230
18/05/2020 24.50p 24.50p 24.44p 24.50p 20409
15/05/2020 24.50p 24.50p 24.00p 24.50p 118658
14/05/2020 24.50p 24.50p 24.00p 24.50p 2009
13/05/2020 24.50p 24.50p 24.50p 24.50p 0
12/05/2020 24.50p 24.50p 24.00p 24.50p 3205
11/05/2020 24.50p 25.00p 24.00p 24.50p 53004
07/05/2020 24.50p 24.50p 24.00p 24.50p 174367
06/05/2020 24.50p 24.50p 24.00p 24.50p 2129
05/05/2020 24.50p 24.50p 24.50p 24.50p 0
01/05/2020 24.50p 24.50p 24.00p 24.50p 3555
30/04/2020 24.50p 24.50p 24.00p 24.50p 24335
29/04/2020 24.50p 24.50p 24.44p 24.50p 3275
28/04/2020 24.50p 24.50p 24.50p 24.50p 0
27/04/2020 24.50p 24.50p 24.42p 24.50p 9302
24/04/2020 24.50p 24.50p 23.00p 24.50p 57425
23/04/2020 24.50p 24.50p 24.00p 24.50p 358076
22/04/2020 24.50p 24.50p 24.00p 24.50p 29192
21/04/2020 24.50p 24.50p 24.25p 24.50p 5000
20/04/2020 25.00p 25.50p 25.00p 25.50p 13000
17/04/2020 25.00p 25.40p 23.00p 25.00p 1478070
16/04/2020 25.00p 25.00p 25.00p 25.00p 0
15/04/2020 25.00p 25.40p 25.00p 25.00p 7937
14/04/2020 25.50p 25.50p 24.00p 25.00p 35618
09/04/2020 25.50p 26.50p 23.00p 25.50p 45620
08/04/2020 25.50p 25.99p 25.50p 25.50p 1000
07/04/2020 25.50p 25.50p 25.50p 25.50p 0
06/04/2020 25.50p 25.50p 25.50p 25.50p 0
03/04/2020 26.00p 26.00p 24.00p 25.50p 86923
02/04/2020 26.50p 26.50p 25.00p 26.00p 10000
01/04/2020 28.00p 28.00p 26.00p 28.00p 7304
31/03/2020 28.00p 28.25p 25.66p 28.00p 32852
30/03/2020 28.00p 28.00p 28.00p 28.00p 0
27/03/2020 28.00p 28.00p 28.00p 28.00p 0
26/03/2020 28.00p 28.25p 28.00p 28.00p 7167
25/03/2020 29.00p 29.00p 26.00p 28.00p 20000
24/03/2020 29.00p 29.00p 28.50p 29.00p 101220
23/03/2020 29.00p 29.00p 27.00p 28.50p 15926
20/03/2020 29.50p 29.50p 29.00p 29.50p 100
19/03/2020 30.00p 30.00p 28.00p 30.00p 5372
18/03/2020 30.50p 30.50p 30.50p 30.50p 0
17/03/2020 31.00p 31.00p 29.10p 30.50p 8087
16/03/2020 31.00p 32.00p 31.00p 31.00p 0
13/03/2020 31.00p 32.00p 30.25p 32.00p 56985
12/03/2020 31.00p 31.00p 31.00p 31.00p 25000
11/03/2020 31.50p 31.50p 30.25p 31.50p 40000
10/03/2020 31.50p 31.50p 31.05p 31.50p 13136
09/03/2020 33.00p 34.44p 30.00p 31.50p 82221
06/03/2020 33.00p 33.00p 33.00p 33.00p 3030
05/03/2020 33.00p 33.00p 33.00p 33.00p 0
04/03/2020 32.00p 34.44p 32.00p 33.00p 4982022
03/03/2020 39.00p 39.75p 39.00p 39.00p 1258
02/03/2020 39.00p 39.00p 39.00p 39.00p 0
28/02/2020 39.50p 39.50p 38.00p 39.00p 30000
27/02/2020 39.50p 39.50p 39.50p 39.50p 0
26/02/2020 39.50p 39.50p 38.00p 39.50p 80000
25/02/2020 39.90p 39.90p 38.57p 39.50p 48983
24/02/2020 39.90p 39.90p 39.76p 39.90p 5588
21/02/2020 39.90p 39.90p 39.90p 39.90p 0
20/02/2020 39.90p 41.80p 39.90p 39.90p 5959
19/02/2020 39.90p 40.00p 39.76p 39.90p 411626
18/02/2020 39.90p 39.90p 39.90p 39.90p 0
17/02/2020 39.90p 39.90p 39.00p 39.90p 201415
14/02/2020 39.90p 41.00p 39.90p 39.90p 2414
13/02/2020 39.90p 39.90p 39.90p 39.90p 0
12/02/2020 39.90p 39.90p 39.90p 39.90p 0
11/02/2020 39.90p 39.90p 39.90p 39.90p 0
10/02/2020 39.90p 41.80p 39.90p 39.90p 56559
07/02/2020 39.90p 39.90p 39.90p 39.90p 0
06/02/2020 39.50p 41.00p 39.50p 39.90p 18796
05/02/2020 39.50p 40.40p 39.50p 39.50p 4950
04/02/2020 39.50p 40.40p 39.50p 39.50p 16196
03/02/2020 39.50p 40.50p 39.50p 39.50p 234
31/01/2020 39.50p 39.50p 39.50p 39.50p 0
30/01/2020 39.50p 40.50p 39.50p 39.50p 5000
29/01/2020 39.50p 39.60p 39.50p 39.50p 7812
28/01/2020 39.50p 40.75p 39.50p 39.50p 2745000
27/01/2020 39.50p 39.50p 39.50p 39.50p 0
24/01/2020 39.50p 39.50p 39.50p 39.50p 0
23/01/2020 39.50p 41.00p 39.50p 39.50p 10219
22/01/2020 38.50p 40.00p 38.50p 39.00p 46100
21/01/2020 38.50p 38.75p 38.40p 38.40p 40247
20/01/2020 36.50p 39.00p 36.50p 38.50p 27631
17/01/2020 36.50p 36.50p 36.50p 36.50p 0
16/01/2020 36.00p 37.57p 36.00p 36.50p 14000
15/01/2020 36.00p 36.00p 35.00p 36.00p 18158
14/01/2020 35.50p 36.00p 35.50p 35.50p 8354
13/01/2020 35.50p 35.50p 35.50p 35.50p 0
10/01/2020 35.50p 36.50p 35.50p 35.50p 1399787
09/01/2020 35.50p 37.00p 35.25p 35.50p 19203
08/01/2020 35.50p 35.50p 35.50p 35.50p 0
07/01/2020 34.00p 35.50p 34.00p 35.50p 22362
06/01/2020 34.00p 34.00p 33.00p 34.00p 32180
03/01/2020 34.00p 34.00p 33.26p 34.00p 11852
02/01/2020 34.00p 34.00p 34.00p 34.00p 0
31/12/2019 34.00p 34.00p 34.00p 34.00p 0
30/12/2019 34.00p 34.00p 32.00p 34.00p 73000
27/12/2019 34.00p 34.00p 34.00p 34.00p 0
24/12/2019 34.00p 34.00p 34.00p 34.00p 0
23/12/2019 34.00p 34.00p 33.00p 34.00p 24000
20/12/2019 34.00p 34.00p 33.00p 34.00p 16000
19/12/2019 34.00p 34.00p 33.00p 34.00p 15342
18/12/2019 34.00p 34.00p 34.00p 34.00p 0
17/12/2019 34.00p 34.00p 34.00p 34.00p 0
16/12/2019 34.00p 34.00p 33.00p 34.00p 5000
13/12/2019 34.00p 34.00p 33.00p 34.00p 82053
12/12/2019 34.00p 34.00p 34.00p 34.00p 0
11/12/2019 34.00p 34.00p 33.00p 34.00p 118395
10/12/2019 34.00p 34.00p 33.00p 34.00p 21944
09/12/2019 34.00p 35.00p 33.99p 34.00p 9040
06/12/2019 34.00p 34.00p 34.00p 34.00p 0
05/12/2019 34.00p 34.00p 33.00p 34.00p 8038
04/12/2019 34.00p 34.00p 34.00p 34.00p 0
03/12/2019 34.00p 34.00p 33.00p 34.00p 50000
02/12/2019 34.00p 34.00p 33.00p 34.00p 45000
29/11/2019 34.00p 34.00p 33.00p 34.00p 92697
28/11/2019 34.00p 34.00p 33.00p 34.00p 9195
27/11/2019 34.00p 34.00p 34.00p 34.00p 0
26/11/2019 34.00p 34.00p 34.00p 34.00p 0
25/11/2019 34.00p 34.00p 34.00p 34.00p 0
22/11/2019 34.00p 34.00p 34.00p 34.00p 0
21/11/2019 34.00p 34.00p 34.00p 34.00p 0
20/11/2019 34.00p 34.00p 34.00p 34.00p 0
19/11/2019 34.00p 34.00p 34.00p 34.00p 0
18/11/2019 34.00p 34.00p 33.05p 34.00p 2831
15/11/2019 34.00p 34.00p 34.00p 34.00p 0
14/11/2019 34.00p 34.00p 34.00p 34.00p 0
13/11/2019 34.00p 34.00p 33.00p 34.00p 30000
12/11/2019 34.00p 34.00p 33.00p 34.00p 24000
11/11/2019 34.00p 35.00p 34.00p 34.00p 214
08/11/2019 34.00p 34.00p 34.00p 34.00p 0
07/11/2019 34.00p 34.00p 34.00p 34.00p 0
06/11/2019 34.00p 34.00p 33.00p 34.00p 12392
05/11/2019 34.00p 34.00p 33.00p 34.00p 7331
04/11/2019 34.00p 34.00p 33.00p 34.00p 1069585
01/11/2019 33.50p 34.00p 33.00p 34.00p 30317
31/10/2019 34.00p 34.00p 34.00p 34.00p 0
30/10/2019 34.00p 34.00p 33.00p 34.00p 2588519
29/10/2019 33.50p 35.00p 33.00p 34.00p 67142
28/10/2019 34.00p 34.00p 33.00p 34.00p 243580
25/10/2019 34.00p 34.00p 33.00p 34.00p 80000
24/10/2019 33.50p 34.00p 33.50p 34.00p 0
23/10/2019 34.00p 34.00p 33.00p 34.00p 58647
22/10/2019 34.00p 34.00p 33.00p 34.00p 235669
21/10/2019 34.00p 34.00p 33.00p 34.00p 14815
18/10/2019 34.00p 34.00p 33.00p 34.00p 200000
17/10/2019 34.00p 34.00p 33.00p 34.00p 10259

*Close Price adjusted for both dividends and splits