Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Attraqt Group (ATQT) Share Price
Technology Sector
| 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