Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/01/2019 33.00p 33.00p 32.00p 33.00p 62349
31/12/2018 33.00p 33.00p 33.00p 33.00p 0
28/12/2018 33.00p 33.00p 33.00p 33.00p 0
27/12/2018 33.00p 33.00p 33.00p 33.00p 0
24/12/2018 33.00p 33.00p 32.00p 33.00p 317
21/12/2018 33.00p 33.00p 33.00p 33.00p 0
20/12/2018 33.00p 33.00p 32.00p 33.00p 20666
19/12/2018 33.00p 33.00p 33.00p 33.00p 0
18/12/2018 33.00p 33.00p 33.00p 33.00p 0
17/12/2018 33.00p 33.00p 32.00p 33.00p 10441
14/12/2018 33.00p 33.00p 33.00p 33.00p 0
13/12/2018 33.00p 33.00p 32.00p 33.00p 10297
12/12/2018 33.00p 33.00p 33.00p 33.00p 0
11/12/2018 33.00p 33.00p 31.00p 33.00p 32104
10/12/2018 33.00p 34.00p 33.00p 33.00p 348
07/12/2018 33.00p 33.00p 33.00p 33.00p 1478
06/12/2018 33.00p 33.00p 32.00p 33.00p 5345
05/12/2018 33.00p 33.00p 32.00p 33.00p 3224
04/12/2018 33.00p 33.00p 33.00p 33.00p 10000
03/12/2018 33.00p 33.00p 33.00p 33.00p 0
30/11/2018 33.00p 33.00p 32.50p 33.00p 122473
29/11/2018 33.00p 33.00p 32.00p 33.00p 64975
28/11/2018 33.00p 33.00p 33.00p 33.00p 0
27/11/2018 33.00p 33.00p 32.00p 33.00p 15000
26/11/2018 33.00p 33.00p 33.00p 33.00p 4500
23/11/2018 33.00p 33.00p 32.00p 33.00p 23916
22/11/2018 33.00p 33.00p 33.00p 33.00p 15151
21/11/2018 33.00p 33.00p 32.00p 33.00p 30000
20/11/2018 33.00p 33.00p 31.00p 33.00p 57170
19/11/2018 33.00p 33.00p 31.00p 33.00p 75000
16/11/2018 33.00p 33.00p 33.00p 33.00p 0
15/11/2018 33.00p 33.00p 32.25p 33.00p 2731
14/11/2018 33.00p 33.00p 33.00p 33.00p 0
13/11/2018 33.00p 33.95p 32.75p 33.00p 12715
12/11/2018 33.00p 33.00p 33.00p 33.00p 0
09/11/2018 33.00p 34.00p 32.00p 33.00p 6740
08/11/2018 33.00p 33.00p 32.07p 33.00p 5000
07/11/2018 33.00p 34.00p 33.00p 33.00p 16384
06/11/2018 33.00p 33.00p 33.00p 33.00p 0
05/11/2018 33.00p 33.00p 32.00p 33.00p 5000
02/11/2018 33.00p 33.00p 33.00p 33.00p 208742
01/11/2018 33.00p 33.00p 32.00p 33.00p 2116
31/10/2018 33.00p 33.00p 33.00p 33.00p 300000
30/10/2018 33.00p 33.00p 33.00p 33.00p 0
29/10/2018 33.00p 34.00p 32.00p 33.00p 45083
26/10/2018 33.00p 33.00p 32.00p 33.00p 966
25/10/2018 35.00p 35.00p 32.10p 33.00p 114600
24/10/2018 35.00p 35.00p 34.00p 35.00p 55917
23/10/2018 35.00p 35.00p 32.80p 35.00p 37444
22/10/2018 35.00p 35.20p 35.00p 35.00p 1136
19/10/2018 35.00p 35.00p 34.00p 35.00p 4000
18/10/2018 35.00p 35.00p 34.00p 35.00p 12071
17/10/2018 35.00p 35.00p 34.00p 35.00p 124
16/10/2018 35.00p 35.40p 34.00p 35.00p 20592
15/10/2018 35.00p 36.00p 34.00p 35.00p 29205
12/10/2018 35.00p 35.00p 35.00p 35.00p 0
11/10/2018 35.00p 35.00p 34.00p 35.00p 17650
10/10/2018 35.00p 35.00p 34.00p 35.00p 25000
09/10/2018 35.00p 35.70p 34.00p 35.00p 66378
08/10/2018 35.50p 35.50p 34.00p 35.00p 3986
05/10/2018 35.50p 35.60p 35.50p 35.50p 181
04/10/2018 35.50p 35.70p 35.00p 35.50p 251
03/10/2018 35.50p 35.50p 35.00p 35.50p 35940
02/10/2018 35.50p 35.50p 35.50p 35.50p 0
01/10/2018 36.00p 36.00p 35.00p 35.50p 57074
28/09/2018 36.00p 36.00p 35.00p 36.00p 39497
27/09/2018 36.00p 36.00p 35.00p 36.00p 92707
26/09/2018 36.00p 36.00p 35.00p 36.00p 23315
25/09/2018 36.00p 36.00p 35.00p 36.00p 13498
24/09/2018 36.00p 36.00p 35.10p 36.00p 8500
21/09/2018 36.00p 36.25p 35.10p 36.00p 3361
20/09/2018 36.00p 36.00p 36.00p 36.00p 0
19/09/2018 36.00p 36.00p 35.10p 36.00p 1000
18/09/2018 36.00p 36.00p 35.10p 36.00p 6010
17/09/2018 36.00p 36.00p 35.10p 36.00p 1811
14/09/2018 35.50p 36.89p 34.15p 36.00p 54828
13/09/2018 33.50p 36.50p 33.50p 36.00p 58330
12/09/2018 33.50p 33.50p 33.33p 33.50p 5049
11/09/2018 33.50p 33.50p 33.33p 33.50p 38955
10/09/2018 33.50p 33.50p 33.33p 33.50p 1259
07/09/2018 33.50p 33.50p 33.50p 33.50p 0
06/09/2018 33.50p 33.50p 33.33p 33.50p 5000
05/09/2018 33.50p 33.50p 33.50p 33.50p 20000
04/09/2018 33.50p 33.50p 33.00p 33.50p 10721
03/09/2018 33.50p 33.50p 33.00p 33.50p 15917
31/08/2018 33.50p 33.50p 33.00p 33.50p 35919
30/08/2018 33.50p 33.50p 33.00p 33.50p 7299
29/08/2018 33.50p 33.50p 33.00p 33.50p 126193
28/08/2018 33.50p 33.50p 33.00p 33.50p 108554
24/08/2018 33.50p 33.60p 33.00p 33.50p 40649
23/08/2018 33.50p 33.50p 33.00p 33.50p 385880
22/08/2018 33.50p 33.75p 33.10p 33.50p 12701
21/08/2018 33.50p 33.50p 33.50p 33.50p 1321888
20/08/2018 33.50p 33.50p 33.10p 33.50p 4331
17/08/2018 33.50p 33.70p 33.50p 33.50p 1751
16/08/2018 33.50p 33.50p 33.50p 33.50p 0
15/08/2018 33.50p 33.50p 33.00p 33.50p 218
14/08/2018 33.50p 34.00p 33.50p 33.50p 1783
13/08/2018 33.50p 33.50p 33.00p 33.50p 19302
10/08/2018 33.50p 34.00p 33.50p 33.50p 30000
09/08/2018 33.50p 34.00p 33.50p 33.50p 3132
08/08/2018 33.50p 33.50p 33.10p 33.50p 3126
07/08/2018 33.50p 33.50p 33.25p 33.50p 3000
06/08/2018 33.50p 34.00p 33.25p 33.50p 3876
03/08/2018 33.50p 33.75p 33.50p 33.50p 9000
02/08/2018 33.50p 34.00p 33.50p 33.50p 1553
01/08/2018 33.50p 34.00p 33.25p 33.50p 5964
31/07/2018 33.50p 34.00p 33.10p 33.50p 43900
30/07/2018 34.50p 34.50p 33.00p 33.50p 130899
27/07/2018 34.50p 34.80p 34.00p 34.50p 91020
26/07/2018 36.00p 36.00p 34.00p 34.50p 27000
25/07/2018 35.00p 35.00p 34.00p 35.00p 10000
24/07/2018 35.00p 35.00p 34.00p 35.00p 2580
23/07/2018 35.00p 35.00p 34.00p 35.00p 2250
20/07/2018 35.00p 35.00p 34.00p 35.00p 6327
19/07/2018 35.00p 35.00p 34.00p 35.00p 13534
18/07/2018 35.00p 35.00p 35.00p 35.00p 0
17/07/2018 35.00p 35.00p 33.00p 35.00p 76400
16/07/2018 35.00p 35.00p 35.00p 35.00p 0
13/07/2018 35.00p 35.00p 35.00p 35.00p 0
12/07/2018 35.00p 35.00p 34.00p 35.00p 9463
11/07/2018 35.00p 35.00p 34.00p 35.00p 500
10/07/2018 35.00p 35.00p 34.00p 35.00p 35906
09/07/2018 35.00p 35.75p 35.00p 35.00p 279
06/07/2018 35.00p 36.00p 34.00p 35.00p 22886
05/07/2018 35.00p 35.00p 35.00p 35.00p 0
04/07/2018 35.00p 35.50p 35.00p 35.00p 0
03/07/2018 35.50p 35.50p 34.00p 35.00p 11616
02/07/2018 35.50p 35.50p 34.50p 35.50p 3632
29/06/2018 35.50p 35.50p 34.50p 35.50p 1500
28/06/2018 35.50p 35.50p 34.50p 35.50p 476
27/06/2018 36.00p 36.00p 35.00p 35.50p 34200
26/06/2018 34.50p 36.22p 34.50p 36.00p 30219
25/06/2018 34.50p 34.74p 34.00p 34.50p 20014
22/06/2018 34.50p 34.74p 34.00p 34.50p 16047
21/06/2018 34.50p 34.50p 34.10p 34.50p 14012
20/06/2018 35.00p 35.00p 34.00p 34.50p 8575
19/06/2018 36.50p 36.50p 34.00p 35.00p 47675
18/06/2018 36.50p 36.90p 36.50p 36.50p 374
15/06/2018 36.50p 36.50p 34.10p 36.50p 20000
14/06/2018 36.50p 36.50p 36.50p 36.50p 0
13/06/2018 36.50p 36.50p 36.50p 36.50p 0
12/06/2018 36.50p 36.50p 36.50p 36.50p 0
11/06/2018 36.50p 36.90p 35.00p 36.50p 8228
08/06/2018 36.50p 36.50p 35.00p 36.50p 365
07/06/2018 36.50p 36.50p 35.00p 36.50p 10342
06/06/2018 36.50p 36.50p 35.10p 36.50p 2188
05/06/2018 36.50p 36.50p 36.50p 36.50p 0
04/06/2018 36.50p 36.50p 35.00p 36.50p 30874
01/06/2018 36.50p 36.94p 35.00p 36.50p 44372
31/05/2018 36.50p 36.94p 35.10p 36.50p 4805
30/05/2018 36.50p 36.95p 35.16p 36.50p 48087
29/05/2018 37.00p 37.00p 35.00p 36.50p 34521
25/05/2018 37.50p 37.50p 36.00p 37.00p 110113
24/05/2018 37.50p 37.50p 36.10p 37.50p 20100
23/05/2018 37.50p 37.50p 36.10p 37.50p 63014
22/05/2018 37.50p 38.00p 36.75p 37.50p 3209
21/05/2018 37.00p 38.00p 35.00p 37.50p 67760
18/05/2018 37.00p 37.40p 35.55p 37.00p 7141
17/05/2018 37.00p 37.40p 37.00p 37.00p 1236
16/05/2018 37.00p 37.00p 35.55p 37.00p 100
15/05/2018 37.00p 37.40p 37.00p 37.00p 117
14/05/2018 37.00p 37.00p 37.00p 37.00p 0
11/05/2018 37.00p 37.50p 37.00p 37.00p 7317
10/05/2018 37.00p 37.50p 35.55p 37.00p 235
09/05/2018 37.00p 39.00p 37.00p 37.00p 256
08/05/2018 37.00p 37.00p 35.50p 37.00p 57461
04/05/2018 37.00p 37.00p 36.00p 37.00p 20000
03/05/2018 37.00p 37.50p 37.00p 37.00p 2373
02/05/2018 37.50p 37.70p 36.00p 37.00p 57221
01/05/2018 32.00p 38.00p 32.00p 37.00p 497568
30/04/2018 31.50p 31.50p 31.20p 31.50p 9396
27/04/2018 31.50p 31.50p 31.50p 31.50p 3568457
26/04/2018 30.50p 33.00p 30.00p 31.50p 77333
25/04/2018 30.50p 30.50p 29.40p 30.50p 3194
24/04/2018 30.50p 30.50p 30.50p 30.50p 856
23/04/2018 30.00p 31.00p 29.00p 30.50p 9322
20/04/2018 30.00p 30.70p 30.00p 30.00p 702
19/04/2018 30.00p 30.00p 30.00p 30.00p 0
18/04/2018 30.00p 30.45p 29.00p 30.00p 3850
17/04/2018 30.00p 30.00p 29.95p 30.00p 6000
16/04/2018 30.00p 30.00p 30.00p 30.00p 1640000
13/04/2018 30.00p 30.00p 30.00p 30.00p 0
12/04/2018 30.00p 30.00p 29.00p 30.00p 17393
11/04/2018 30.00p 30.00p 29.00p 30.00p 12492
10/04/2018 30.00p 30.00p 29.00p 30.00p 4000
09/04/2018 30.00p 30.45p 29.00p 30.00p 3920
06/04/2018 30.00p 30.00p 30.00p 30.00p 0
05/04/2018 30.50p 30.50p 29.00p 30.00p 1000
04/04/2018 30.50p 30.50p 29.00p 30.50p 428928
03/04/2018 30.50p 30.52p 29.00p 30.50p 35019
29/03/2018 30.50p 30.50p 30.00p 30.50p 10584
28/03/2018 30.50p 30.54p 30.50p 30.50p 12480
27/03/2018 30.50p 30.54p 30.50p 30.50p 7357
26/03/2018 30.50p 30.89p 30.50p 30.50p 24333
23/03/2018 30.50p 31.00p 29.20p 30.50p 53339
22/03/2018 31.00p 31.20p 30.00p 30.50p 65345
21/03/2018 31.00p 31.20p 31.00p 31.00p 5082
20/03/2018 31.00p 31.00p 30.00p 31.00p 19627
19/03/2018 31.00p 31.80p 30.00p 31.00p 7707

*Close Price adjusted for both dividends and splits