Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/06/2017 43.50p 43.50p 41.00p 43.50p 23000
02/06/2017 43.50p 43.50p 42.00p 43.50p 250000
01/06/2017 43.50p 43.50p 41.00p 43.50p 290000
31/05/2017 43.50p 43.50p 43.20p 43.50p 5240
30/05/2017 43.50p 43.50p 41.00p 43.50p 20000
26/05/2017 44.50p 44.50p 40.25p 43.50p 310000
25/05/2017 44.50p 44.50p 44.50p 44.50p 0
24/05/2017 44.50p 44.69p 44.50p 44.50p 1162
23/05/2017 44.50p 46.80p 41.00p 44.50p 120195
22/05/2017 45.00p 45.00p 42.10p 44.50p 20000
19/05/2017 45.00p 46.80p 45.00p 45.00p 33284
18/05/2017 44.50p 47.00p 44.50p 45.00p 7072
17/05/2017 44.50p 47.00p 44.50p 44.50p 68651
16/05/2017 44.50p 46.50p 44.50p 44.50p 6501
15/05/2017 44.50p 44.50p 44.50p 44.50p 0
12/05/2017 44.50p 44.50p 44.50p 44.50p 0
11/05/2017 44.50p 46.00p 44.50p 44.50p 256891
10/05/2017 44.50p 46.00p 44.50p 44.50p 199343
09/05/2017 44.50p 46.79p 44.50p 44.50p 18289
08/05/2017 43.50p 46.79p 42.00p 44.50p 145913
05/05/2017 43.50p 44.00p 42.00p 43.50p 142757
04/05/2017 43.50p 43.50p 43.50p 43.50p 50000
03/05/2017 43.50p 44.00p 42.00p 43.50p 60773
02/05/2017 43.50p 43.50p 42.02p 43.50p 2209
28/04/2017 43.50p 43.50p 42.00p 43.50p 43925
27/04/2017 43.50p 44.00p 43.50p 43.50p 7954
26/04/2017 43.50p 44.00p 43.50p 43.50p 111363
25/04/2017 43.50p 44.00p 43.50p 43.50p 11363
24/04/2017 43.50p 43.50p 43.50p 43.50p 0
21/04/2017 43.50p 43.50p 40.00p 43.50p 50000
20/04/2017 43.50p 44.00p 41.00p 43.50p 110711
19/04/2017 43.50p 43.50p 43.50p 43.50p 0
18/04/2017 44.00p 44.00p 40.00p 43.50p 110000
13/04/2017 44.00p 44.00p 42.00p 44.00p 100000
12/04/2017 44.00p 44.00p 42.00p 44.00p 70000
11/04/2017 44.00p 44.00p 42.00p 44.00p 40000
10/04/2017 43.50p 44.00p 43.40p 44.00p 47517
07/04/2017 43.50p 43.50p 40.00p 43.50p 40000
06/04/2017 43.50p 43.70p 43.50p 43.50p 737
05/04/2017 43.50p 43.50p 40.00p 43.50p 66100
04/04/2017 43.50p 43.50p 42.00p 43.50p 49643
03/04/2017 43.50p 43.50p 42.00p 43.50p 1700
31/03/2017 43.50p 43.80p 42.00p 43.50p 70621
30/03/2017 43.50p 43.80p 43.50p 43.50p 1000
29/03/2017 43.50p 43.50p 43.50p 43.50p 0
28/03/2017 43.50p 43.80p 43.50p 43.50p 1140
27/03/2017 43.50p 43.50p 42.00p 43.50p 7120
24/03/2017 43.50p 43.50p 42.00p 43.50p 15000
23/03/2017 43.50p 43.50p 43.50p 43.50p 0
22/03/2017 43.50p 43.50p 43.50p 43.50p 0
21/03/2017 43.50p 43.50p 43.50p 43.50p 0
20/03/2017 43.50p 43.50p 42.00p 43.50p 47267
17/03/2017 43.50p 43.80p 43.50p 43.50p 2840
16/03/2017 43.50p 43.80p 43.50p 43.50p 2383
15/03/2017 43.50p 43.50p 42.00p 43.50p 20000
14/03/2017 43.50p 43.50p 43.50p 43.50p 0
13/03/2017 44.50p 45.00p 43.50p 43.50p 9222
10/03/2017 44.00p 47.00p 44.00p 44.50p 17000
09/03/2017 44.00p 44.00p 44.00p 44.00p 0
08/03/2017 42.50p 46.94p 42.50p 44.00p 29659
07/03/2017 48.50p 48.50p 48.50p 48.50p 0
06/03/2017 48.50p 48.50p 48.50p 48.50p 0
03/03/2017 48.50p 48.50p 48.50p 48.50p 0
02/03/2017 48.50p 48.50p 48.50p 48.50p 0
01/03/2017 48.50p 48.50p 48.50p 48.50p 0
28/02/2017 48.50p 48.50p 48.50p 48.50p 0
27/02/2017 48.50p 48.50p 48.50p 48.50p 0
24/02/2017 48.50p 48.50p 48.50p 48.50p 0
23/02/2017 48.50p 48.50p 48.50p 48.50p 0
22/02/2017 48.50p 48.50p 48.50p 48.50p 0
21/02/2017 48.50p 48.50p 48.50p 48.50p 0
20/02/2017 48.50p 48.50p 48.50p 48.50p 0
17/02/2017 48.50p 48.50p 48.50p 48.50p 0
16/02/2017 48.50p 48.50p 48.50p 48.50p 0
15/02/2017 48.50p 48.50p 48.50p 48.50p 0
14/02/2017 47.15p 47.15p 47.15p 47.15p 0
13/02/2017 47.15p 47.15p 47.15p 47.15p 0
10/02/2017 47.15p 47.15p 47.15p 47.15p 0
09/02/2017 47.15p 47.15p 47.15p 47.15p 0
08/02/2017 47.15p 47.15p 47.15p 47.15p 0
07/02/2017 47.15p 47.15p 47.15p 47.15p 0
06/02/2017 47.15p 47.15p 47.15p 47.15p 0
03/02/2017 47.15p 47.15p 47.15p 47.15p 0
02/02/2017 47.15p 47.15p 47.15p 47.15p 0
01/02/2017 47.15p 47.15p 47.15p 47.15p 0
31/01/2017 47.15p 47.15p 47.15p 47.15p 0
30/01/2017 48.50p 48.50p 48.50p 48.50p 0
27/01/2017 47.15p 47.15p 47.15p 47.15p 0
26/01/2017 47.15p 47.15p 47.15p 47.15p 0
25/01/2017 48.61p 48.61p 44.83p 47.15p 13964
24/01/2017 48.61p 48.61p 48.61p 48.61p 0
23/01/2017 48.61p 48.61p 48.61p 48.61p 0
20/01/2017 48.61p 48.61p 48.61p 48.61p 0
19/01/2017 48.61p 48.61p 48.61p 48.61p 0
18/01/2017 48.61p 48.61p 48.61p 48.61p 0
17/01/2017 48.61p 48.61p 46.77p 48.61p 812
16/01/2017 48.61p 48.61p 48.61p 48.61p 0
13/01/2017 48.61p 50.16p 46.77p 48.61p 3927
12/01/2017 48.61p 48.61p 46.77p 48.61p 103
11/01/2017 48.61p 48.61p 48.61p 48.61p 0
10/01/2017 48.61p 48.61p 47.64p 48.61p 5143
09/01/2017 48.61p 48.61p 48.61p 48.61p 0
06/01/2017 48.61p 48.61p 48.61p 48.61p 0
05/01/2017 48.12p 50.31p 48.12p 48.61p 1530
04/01/2017 48.12p 50.16p 48.12p 48.12p 103
03/01/2017 48.12p 48.12p 48.12p 48.12p 0
30/12/2016 48.12p 48.12p 48.12p 48.12p 0
29/12/2016 48.12p 50.16p 48.12p 48.12p 3986
28/12/2016 48.12p 48.12p 48.12p 48.12p 0
23/12/2016 48.12p 50.55p 48.12p 48.12p 3758
22/12/2016 48.12p 48.12p 45.80p 48.12p 633
21/12/2016 48.12p 48.12p 48.12p 48.12p 0
20/12/2016 46.18p 48.12p 46.18p 48.12p 31642
19/12/2016 46.18p 46.18p 46.18p 46.18p 0
16/12/2016 46.18p 46.18p 46.18p 46.18p 0
15/12/2016 46.18p 46.18p 46.18p 46.18p 0
14/12/2016 46.18p 46.18p 46.18p 46.18p 0
13/12/2016 46.18p 46.18p 46.18p 46.18p 0
12/12/2016 46.18p 46.18p 46.18p 46.18p 0
09/12/2016 46.18p 46.18p 46.18p 46.18p 0
08/12/2016 46.66p 46.66p 44.96p 46.18p 25716
07/12/2016 46.66p 46.66p 46.66p 46.66p 0
06/12/2016 46.66p 46.66p 46.66p 46.66p 0
05/12/2016 48.12p 48.12p 44.96p 46.66p 18776
02/12/2016 48.12p 48.61p 47.74p 48.12p 1526
01/12/2016 48.12p 48.12p 48.12p 48.12p 0
30/11/2016 48.12p 48.12p 48.12p 48.12p 0
29/11/2016 48.12p 48.12p 48.12p 48.12p 0
28/11/2016 48.12p 48.12p 48.12p 48.12p 0
25/11/2016 48.12p 48.12p 48.12p 48.12p 0
24/11/2016 48.12p 48.12p 48.12p 48.12p 0
23/11/2016 48.12p 48.12p 48.12p 48.12p 0
22/11/2016 47.15p 48.61p 47.15p 48.12p 28385
21/11/2016 47.15p 47.15p 47.15p 47.15p 0
18/11/2016 47.15p 48.40p 47.15p 47.15p 4131
17/11/2016 47.15p 47.15p 47.15p 47.15p 0
16/11/2016 47.15p 47.15p 47.15p 47.15p 0
15/11/2016 44.72p 47.15p 44.43p 47.15p 34142
14/11/2016 44.72p 44.72p 44.72p 44.72p 0
11/11/2016 44.72p 44.72p 44.72p 44.72p 0
10/11/2016 44.72p 44.72p 44.72p 44.72p 0
09/11/2016 44.23p 45.69p 44.23p 44.72p 0
08/11/2016 45.69p 45.69p 45.69p 45.69p 0
07/11/2016 45.69p 45.69p 45.69p 45.69p 0
04/11/2016 45.69p 45.69p 45.69p 45.69p 0
03/11/2016 45.69p 45.69p 45.69p 45.69p 0
02/11/2016 45.69p 45.69p 43.96p 45.69p 3600
01/11/2016 45.69p 45.69p 45.69p 45.69p 0
31/10/2016 45.69p 45.69p 45.69p 45.69p 0
28/10/2016 45.69p 45.69p 45.69p 45.69p 0
27/10/2016 45.69p 45.69p 45.69p 45.69p 0
26/10/2016 45.69p 45.69p 45.69p 45.69p 0
25/10/2016 45.69p 45.69p 45.69p 45.69p 0
24/10/2016 45.69p 45.69p 43.75p 45.69p 2572
21/10/2016 45.69p 45.69p 45.69p 45.69p 0
20/10/2016 45.69p 45.69p 45.69p 45.69p 0
19/10/2016 45.69p 45.69p 45.69p 45.69p 0
18/10/2016 46.66p 46.66p 43.75p 45.69p 12147
17/10/2016 46.66p 46.66p 46.66p 46.66p 0
14/10/2016 47.64p 47.64p 44.72p 46.66p 10286
13/10/2016 47.64p 47.64p 47.64p 47.64p 0
12/10/2016 47.64p 47.64p 45.69p 47.64p 3086
11/10/2016 47.64p 47.64p 47.64p 47.64p 0
10/10/2016 47.64p 47.64p 47.64p 47.64p 0
07/10/2016 47.64p 47.64p 45.69p 47.64p 1283
06/10/2016 47.64p 47.64p 47.64p 47.64p 0
05/10/2016 47.64p 47.64p 47.64p 47.64p 0
04/10/2016 47.64p 48.11p 47.64p 47.64p 2468
03/10/2016 47.64p 48.11p 47.64p 47.64p 5143
30/09/2016 47.64p 47.64p 47.64p 47.64p 0
29/09/2016 47.64p 47.64p 47.64p 47.64p 0
28/09/2016 47.64p 47.64p 47.64p 47.64p 0
27/09/2016 47.64p 47.64p 47.64p 47.64p 0
26/09/2016 48.61p 48.61p 46.66p 47.64p 5143
23/09/2016 48.61p 49.24p 48.61p 48.61p 1029
22/09/2016 48.61p 48.61p 48.61p 48.61p 0
21/09/2016 48.61p 49.48p 46.66p 48.61p 16182
20/09/2016 48.61p 48.61p 48.61p 48.61p 0
19/09/2016 48.61p 48.61p 48.30p 48.61p 20573
16/09/2016 48.61p 48.61p 48.61p 48.61p 0
15/09/2016 48.61p 48.61p 46.66p 48.61p 2632
14/09/2016 46.18p 49.58p 46.18p 48.61p 59207
13/09/2016 39.86p 46.31p 39.86p 46.18p 140226
12/09/2016 39.37p 40.34p 38.89p 39.86p 15234
09/09/2016 39.37p 39.37p 39.37p 39.37p 0
08/09/2016 39.37p 40.34p 39.37p 39.37p 7204
07/09/2016 39.37p 39.37p 37.91p 39.37p 1596
06/09/2016 39.37p 40.34p 39.37p 39.37p 1596
05/09/2016 39.37p 39.37p 39.37p 39.37p 0
02/09/2016 39.37p 39.37p 39.37p 39.37p 0
01/09/2016 39.37p 39.37p 39.37p 39.37p 0
31/08/2016 39.37p 39.37p 37.91p 39.37p 1892
30/08/2016 39.37p 40.34p 39.37p 39.37p 4372
26/08/2016 39.37p 39.37p 39.37p 39.37p 0
25/08/2016 39.37p 39.37p 39.37p 39.37p 0
24/08/2016 39.37p 39.37p 39.37p 39.37p 0
23/08/2016 39.37p 39.37p 39.37p 39.37p 0
22/08/2016 39.37p 39.37p 39.37p 39.37p 0
19/08/2016 38.40p 39.37p 37.91p 39.37p 37290
18/08/2016 38.89p 38.89p 36.94p 38.40p 5143

*Close Price adjusted for both dividends and splits