Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/10/2019 34.50p 34.50p 33.00p 34.00p 197634
15/10/2019 34.50p 34.50p 33.00p 34.50p 125000
14/10/2019 34.50p 34.50p 34.50p 34.50p 62504
11/10/2019 34.50p 35.00p 34.50p 34.50p 300000
10/10/2019 35.00p 35.00p 34.50p 34.50p 0
09/10/2019 35.00p 35.00p 34.00p 35.00p 22436
08/10/2019 35.00p 35.00p 34.00p 35.00p 605616
07/10/2019 34.50p 35.00p 34.50p 35.00p 0
04/10/2019 35.00p 35.00p 35.00p 35.00p 0
03/10/2019 35.00p 35.00p 35.00p 35.00p 0
02/10/2019 35.00p 35.00p 34.00p 35.00p 10658
01/10/2019 35.00p 35.00p 35.00p 35.00p 4000000
30/09/2019 35.00p 35.00p 35.00p 35.00p 0
27/09/2019 35.00p 36.00p 35.00p 35.00p 82500
26/09/2019 35.00p 35.00p 34.13p 35.00p 1801375
25/09/2019 35.00p 35.00p 35.00p 35.00p 0
24/09/2019 35.00p 35.00p 34.10p 35.00p 5487125
23/09/2019 35.50p 35.80p 35.00p 35.00p 2514
20/09/2019 35.50p 35.50p 35.35p 35.50p 8486
19/09/2019 35.50p 35.50p 35.00p 35.00p 2195268
18/09/2019 34.70p 35.50p 34.70p 35.50p 42389
17/09/2019 34.50p 34.50p 34.50p 34.50p 0
16/09/2019 34.50p 34.70p 34.00p 34.50p 9000
13/09/2019 34.50p 34.50p 34.50p 34.50p 0
12/09/2019 34.00p 34.50p 34.00p 34.50p 0
11/09/2019 34.50p 34.50p 34.50p 34.50p 23949
10/09/2019 34.50p 34.90p 34.50p 34.50p 12000
09/09/2019 34.50p 34.70p 34.50p 34.50p 2351
06/09/2019 34.50p 34.50p 34.50p 34.50p 0
05/09/2019 34.50p 34.50p 34.50p 34.50p 0
04/09/2019 34.50p 34.50p 34.50p 34.50p 0
03/09/2019 34.50p 34.50p 34.50p 34.50p 0
02/09/2019 34.50p 34.70p 34.00p 34.50p 2633397
30/08/2019 34.50p 34.50p 34.00p 34.50p 2464062
29/08/2019 34.50p 34.50p 34.50p 34.50p 10250
28/08/2019 34.50p 34.50p 34.50p 34.50p 2045727
27/08/2019 34.50p 34.50p 34.00p 34.50p 5853
23/08/2019 34.50p 34.50p 34.50p 34.50p 0
22/08/2019 34.00p 34.50p 34.00p 34.50p 0
21/08/2019 34.50p 34.50p 34.50p 34.50p 0
20/08/2019 34.50p 34.50p 34.50p 34.50p 0
19/08/2019 34.50p 34.50p 34.50p 34.50p 0
16/08/2019 34.50p 34.50p 34.00p 34.50p 5242
15/08/2019 34.50p 34.50p 34.50p 34.50p 0
14/08/2019 34.50p 34.50p 34.50p 34.50p 2959
13/08/2019 34.50p 34.50p 34.00p 34.50p 231487
12/08/2019 34.50p 34.50p 34.00p 34.50p 575892
09/08/2019 34.50p 34.50p 34.50p 34.50p 0
08/08/2019 34.50p 34.50p 34.50p 34.50p 0
07/08/2019 34.50p 34.50p 34.50p 34.50p 0
06/08/2019 34.50p 34.50p 34.00p 34.50p 2587
05/08/2019 34.50p 34.50p 34.00p 34.50p 24537
02/08/2019 34.50p 34.50p 34.50p 34.50p 0
01/08/2019 35.00p 35.00p 34.50p 34.50p 67857
31/07/2019 35.00p 35.00p 34.25p 35.00p 2994
30/07/2019 35.00p 35.00p 34.70p 35.00p 17339
29/07/2019 35.00p 35.00p 35.00p 35.00p 0
26/07/2019 35.00p 35.00p 34.70p 35.00p 6038
25/07/2019 35.00p 35.00p 34.70p 35.00p 1919
24/07/2019 35.00p 35.00p 34.70p 35.00p 4472
23/07/2019 35.00p 35.00p 35.00p 35.00p 0
22/07/2019 35.00p 36.00p 35.00p 35.00p 5025
19/07/2019 35.00p 36.00p 34.20p 35.00p 9500
18/07/2019 35.00p 35.00p 34.20p 35.00p 828287
17/07/2019 35.00p 35.00p 34.20p 35.00p 1489
16/07/2019 35.00p 35.00p 34.20p 35.00p 537
15/07/2019 35.00p 35.00p 35.00p 35.00p 0
12/07/2019 35.00p 35.00p 34.20p 35.00p 4137
11/07/2019 35.00p 35.00p 34.00p 35.00p 1500000
10/07/2019 35.00p 35.64p 35.00p 35.00p 5000
09/07/2019 35.00p 35.64p 34.00p 35.00p 3757849
08/07/2019 34.50p 35.00p 34.50p 35.00p 3280319
05/07/2019 34.00p 34.00p 33.30p 34.00p 579
04/07/2019 34.00p 35.00p 33.30p 34.00p 31102
03/07/2019 34.00p 34.00p 33.00p 34.00p 2128
02/07/2019 34.00p 34.00p 34.00p 34.00p 50000
01/07/2019 33.50p 34.00p 33.30p 34.00p 2216
28/06/2019 33.50p 33.50p 33.50p 33.50p 0
27/06/2019 33.50p 33.50p 33.50p 33.50p 0
26/06/2019 33.50p 33.50p 33.50p 33.50p 0
25/06/2019 34.00p 34.00p 33.00p 33.50p 632590
24/06/2019 34.00p 34.00p 34.00p 34.00p 0
21/06/2019 34.00p 34.00p 34.00p 34.00p 5853
20/06/2019 34.00p 34.00p 34.00p 34.00p 0
19/06/2019 34.00p 34.00p 34.00p 34.00p 0
18/06/2019 35.00p 35.00p 34.00p 34.00p 4341
17/06/2019 35.00p 35.00p 34.00p 35.00p 16358
14/06/2019 35.00p 35.00p 34.00p 35.00p 21124
13/06/2019 35.00p 35.00p 34.00p 35.00p 13448
12/06/2019 35.00p 35.00p 35.00p 35.00p 0
11/06/2019 35.00p 35.45p 34.00p 35.00p 135295
10/06/2019 35.00p 35.00p 34.55p 35.00p 2038
07/06/2019 35.00p 35.90p 35.00p 35.00p 1381
06/06/2019 35.00p 35.90p 35.00p 35.00p 2509
05/06/2019 35.00p 35.00p 35.00p 35.00p 0
04/06/2019 35.00p 35.00p 34.50p 35.00p 1250
03/06/2019 35.00p 35.00p 35.00p 35.00p 2354463
31/05/2019 34.50p 35.60p 34.00p 35.00p 59294
30/05/2019 34.50p 35.85p 34.05p 34.50p 4125
29/05/2019 33.00p 34.50p 33.00p 34.50p 40000
28/05/2019 33.00p 33.00p 32.20p 33.00p 582520
24/05/2019 33.00p 33.00p 33.00p 33.00p 29000
23/05/2019 33.00p 33.00p 33.00p 33.00p 0
22/05/2019 33.00p 33.40p 33.00p 33.00p 2958
21/05/2019 33.00p 33.00p 32.00p 33.00p 55842
20/05/2019 33.00p 33.00p 33.00p 33.00p 0
17/05/2019 33.00p 33.00p 32.00p 33.00p 4350
16/05/2019 33.00p 33.00p 33.00p 33.00p 0
15/05/2019 33.00p 33.00p 33.00p 33.00p 0
14/05/2019 33.50p 33.50p 32.00p 33.00p 28572
13/05/2019 33.50p 33.80p 33.00p 33.50p 12958
10/05/2019 33.00p 33.80p 32.20p 33.60p 61643
09/05/2019 29.00p 33.80p 29.00p 33.00p 83587
08/05/2019 26.50p 29.00p 26.50p 29.00p 89137
07/05/2019 26.50p 27.90p 26.50p 26.50p 4427
03/05/2019 26.50p 26.50p 26.50p 26.50p 0
02/05/2019 26.50p 26.50p 26.50p 26.50p 0
01/05/2019 26.50p 26.50p 26.50p 26.50p 20000
30/04/2019 26.50p 26.50p 26.50p 26.50p 0
29/04/2019 26.50p 26.50p 26.50p 26.50p 0
26/04/2019 26.50p 26.50p 26.50p 26.50p 0
25/04/2019 26.50p 26.50p 26.50p 26.50p 0
24/04/2019 26.50p 26.50p 26.50p 26.50p 0
23/04/2019 26.50p 26.50p 26.50p 26.50p 54
18/04/2019 26.50p 26.50p 26.50p 26.50p 0
17/04/2019 26.50p 26.50p 26.50p 26.50p 10000
16/04/2019 26.50p 26.88p 26.50p 26.50p 21668
15/04/2019 26.50p 26.50p 26.50p 26.50p 20954
12/04/2019 26.50p 26.50p 26.50p 26.50p 96077
11/04/2019 26.50p 26.50p 26.50p 26.50p 0
10/04/2019 26.50p 26.50p 26.50p 26.50p 27053
09/04/2019 26.50p 26.50p 26.48p 26.50p 377
08/04/2019 26.50p 26.50p 25.55p 26.50p 4203
05/04/2019 26.00p 26.50p 25.00p 26.50p 57521
04/04/2019 26.00p 26.00p 25.00p 26.00p 10200000
03/04/2019 26.00p 26.00p 25.00p 26.00p 11599
02/04/2019 27.00p 27.00p 25.00p 26.00p 373350
01/04/2019 27.00p 27.00p 26.00p 27.00p 81896
29/03/2019 27.00p 27.00p 26.00p 27.00p 21656
28/03/2019 27.00p 27.00p 26.00p 27.00p 243
27/03/2019 27.00p 27.00p 27.00p 27.00p 0
26/03/2019 27.00p 27.00p 26.00p 27.00p 12000
25/03/2019 27.00p 27.00p 27.00p 27.00p 227370
22/03/2019 27.00p 27.00p 26.00p 27.00p 25152
21/03/2019 27.00p 27.00p 26.00p 27.00p 3300
20/03/2019 27.00p 27.00p 26.00p 27.00p 30000
19/03/2019 27.00p 27.00p 26.00p 27.00p 19073
18/03/2019 27.50p 27.50p 26.50p 27.00p 0
15/03/2019 27.00p 27.00p 27.00p 27.00p 0
14/03/2019 27.00p 27.00p 27.00p 27.00p 0
13/03/2019 27.00p 27.00p 27.00p 27.00p 0
12/03/2019 27.00p 27.00p 27.00p 27.00p 111110
11/03/2019 27.00p 27.00p 26.00p 27.00p 98028
08/03/2019 27.00p 27.00p 26.00p 27.00p 2985
07/03/2019 27.00p 27.00p 26.00p 27.00p 99305
06/03/2019 27.00p 27.00p 26.00p 27.00p 1803
05/03/2019 28.00p 28.00p 25.50p 27.00p 50499
04/03/2019 28.00p 28.00p 27.00p 28.00p 278
01/03/2019 28.00p 28.00p 28.00p 28.00p 0
28/02/2019 28.00p 28.00p 28.00p 28.00p 0
27/02/2019 28.00p 28.00p 27.00p 28.00p 232
26/02/2019 28.00p 28.00p 27.00p 28.00p 834190
25/02/2019 28.00p 28.00p 27.20p 28.00p 14541
22/02/2019 28.50p 28.50p 28.00p 28.00p 15000
21/02/2019 28.50p 28.50p 28.00p 28.50p 7500
20/02/2019 28.50p 28.50p 28.50p 28.50p 0
19/02/2019 27.00p 28.50p 27.00p 28.50p 5341
18/02/2019 27.00p 27.70p 26.00p 27.00p 43309
15/02/2019 32.00p 32.50p 27.00p 27.00p 740983
14/02/2019 30.50p 32.00p 30.50p 32.00p 26978
13/02/2019 32.00p 32.00p 30.00p 30.50p 120010
12/02/2019 32.00p 32.00p 32.00p 32.00p 0
11/02/2019 32.00p 33.00p 32.00p 32.00p 303
08/02/2019 32.00p 32.00p 32.00p 32.00p 0
07/02/2019 32.00p 32.00p 31.00p 32.00p 45000
06/02/2019 32.00p 32.00p 31.00p 32.00p 32504
05/02/2019 32.00p 32.00p 31.00p 32.00p 2500
04/02/2019 33.50p 33.50p 30.00p 32.50p 71899
01/02/2019 33.50p 33.50p 33.50p 33.50p 0
31/01/2019 33.50p 33.50p 32.00p 33.50p 1605
30/01/2019 33.50p 33.50p 33.50p 33.50p 0
29/01/2019 33.50p 34.00p 32.00p 33.50p 560
28/01/2019 33.50p 33.50p 33.50p 33.50p 0
25/01/2019 33.50p 33.50p 32.00p 33.50p 1000
24/01/2019 33.50p 33.50p 33.50p 33.50p 0
23/01/2019 33.50p 33.50p 33.00p 33.50p 169020
22/01/2019 33.50p 33.50p 33.50p 33.50p 0
21/01/2019 33.50p 34.00p 33.50p 33.50p 2941
18/01/2019 33.50p 33.50p 33.50p 33.50p 0
17/01/2019 33.50p 33.50p 33.50p 33.50p 0
16/01/2019 33.50p 34.00p 33.50p 33.50p 1470
15/01/2019 33.50p 34.00p 32.00p 33.50p 8481
14/01/2019 33.50p 33.50p 32.00p 33.50p 57
11/01/2019 33.50p 34.00p 32.40p 33.50p 30358
10/01/2019 33.00p 33.00p 33.00p 33.00p 0
09/01/2019 33.00p 34.00p 33.00p 33.00p 2397
08/01/2019 33.00p 33.00p 33.00p 33.00p 8896
07/01/2019 33.00p 33.00p 32.00p 33.00p 33597
04/01/2019 33.00p 33.00p 32.00p 33.00p 21003
03/01/2019 33.00p 33.00p 33.00p 33.00p 0

*Close Price adjusted for both dividends and splits