Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2015 52.01p 52.01p 52.01p 52.01p 0
16/01/2015 52.01p 52.01p 52.01p 52.01p 0
15/01/2015 52.01p 52.01p 52.01p 52.01p 0
14/01/2015 52.01p 52.01p 52.01p 52.01p 0
13/01/2015 52.01p 52.01p 52.01p 52.01p 0
12/01/2015 52.01p 52.01p 52.01p 52.01p 0
09/01/2015 52.01p 52.01p 52.01p 52.01p 0
08/01/2015 52.01p 52.01p 52.01p 52.01p 0
07/01/2015 52.01p 52.01p 52.01p 52.01p 0
06/01/2015 52.01p 52.01p 52.01p 52.01p 0
05/01/2015 52.01p 52.01p 52.01p 52.01p 0
02/01/2015 52.01p 52.30p 52.01p 52.01p 9559
31/12/2014 52.01p 52.01p 49.09p 52.01p 29110
30/12/2014 52.01p 52.01p 52.01p 52.01p 0
29/12/2014 52.50p 52.50p 50.80p 52.01p 22464
24/12/2014 52.50p 52.50p 52.50p 52.50p 0
23/12/2014 52.50p 52.50p 52.50p 52.50p 0
22/12/2014 52.50p 52.50p 52.50p 52.50p 0
19/12/2014 52.50p 52.50p 52.50p 52.50p 0
18/12/2014 52.50p 52.69p 51.52p 52.50p 6698
17/12/2014 52.50p 52.50p 52.50p 52.50p 0
16/12/2014 52.50p 52.50p 52.50p 52.50p 0
15/12/2014 52.50p 52.50p 52.50p 52.50p 0
12/12/2014 52.50p 54.93p 52.50p 52.50p 0
11/12/2014 52.50p 52.50p 52.50p 52.50p 0
10/12/2014 52.50p 52.57p 52.50p 52.50p 5143
09/12/2014 52.50p 52.69p 52.50p 52.50p 1898
08/12/2014 52.50p 52.50p 52.50p 52.50p 0
05/12/2014 52.50p 52.61p 51.52p 52.50p 11829
04/12/2014 52.50p 52.50p 52.50p 52.50p 0
03/12/2014 52.50p 52.69p 52.50p 52.50p 9504
02/12/2014 52.50p 52.50p 52.50p 52.50p 0
01/12/2014 52.50p 54.44p 51.52p 52.50p 49897
28/11/2014 52.50p 52.50p 52.50p 52.50p 0
27/11/2014 52.50p 52.50p 52.50p 52.50p 0
26/11/2014 52.50p 52.50p 52.50p 52.50p 0
25/11/2014 52.50p 52.50p 52.50p 52.50p 0
24/11/2014 52.50p 52.50p 52.50p 52.50p 0
21/11/2014 52.50p 52.50p 52.21p 52.50p 2865
20/11/2014 52.50p 52.50p 52.50p 52.50p 0
19/11/2014 52.50p 52.50p 52.50p 52.50p 0
18/11/2014 52.50p 52.50p 52.50p 52.50p 0
17/11/2014 52.50p 52.50p 52.50p 52.50p 0
14/11/2014 52.50p 52.50p 52.50p 52.50p 0
13/11/2014 52.50p 52.50p 52.50p 52.50p 0
12/11/2014 52.50p 52.50p 51.52p 52.50p 1543
11/11/2014 52.50p 52.50p 52.50p 52.50p 0
10/11/2014 52.50p 52.50p 51.84p 52.50p 795
07/11/2014 52.50p 52.50p 52.50p 52.50p 0
06/11/2014 52.50p 52.50p 52.50p 52.50p 0
05/11/2014 52.50p 52.50p 52.50p 52.50p 0
04/11/2014 52.50p 52.50p 52.50p 52.50p 0
03/11/2014 52.50p 52.50p 52.50p 52.50p 0
31/10/2014 52.50p 52.50p 52.29p 52.50p 167
30/10/2014 52.50p 52.50p 52.50p 52.50p 0
29/10/2014 52.50p 52.50p 51.52p 52.50p 3816
28/10/2014 52.50p 52.50p 51.52p 52.50p 2160
27/10/2014 52.50p 52.50p 52.50p 52.50p 0
24/10/2014 52.50p 52.50p 52.50p 52.50p 0
23/10/2014 52.50p 52.50p 52.01p 52.50p 3460
22/10/2014 52.50p 52.50p 51.85p 52.50p 1852
21/10/2014 52.50p 52.50p 52.50p 52.50p 0
20/10/2014 52.50p 52.50p 52.50p 52.50p 0
17/10/2014 52.50p 52.50p 52.40p 52.50p 3816
16/10/2014 52.50p 52.50p 52.50p 52.50p 0
15/10/2014 52.50p 52.50p 52.50p 52.50p 0
14/10/2014 52.50p 52.50p 52.50p 52.50p 0
13/10/2014 52.50p 52.50p 52.50p 52.50p 0
10/10/2014 52.50p 52.50p 52.50p 52.50p 0
09/10/2014 52.50p 52.50p 51.52p 52.50p 2057
08/10/2014 52.50p 52.50p 52.50p 52.50p 0
07/10/2014 52.50p 52.50p 52.50p 52.50p 0
06/10/2014 52.50p 52.50p 52.50p 52.50p 0
03/10/2014 52.50p 52.98p 51.52p 52.50p 4925
02/10/2014 52.50p 52.98p 52.50p 52.50p 1852
01/10/2014 52.50p 52.50p 52.50p 52.50p 0
30/09/2014 52.50p 52.50p 52.01p 52.50p 0
29/09/2014 52.01p 52.01p 52.01p 52.01p 0
26/09/2014 52.01p 52.74p 52.01p 52.01p 4960
25/09/2014 52.01p 52.01p 52.01p 52.01p 0
24/09/2014 52.01p 52.74p 52.01p 52.01p 1873
23/09/2014 52.01p 52.01p 52.01p 52.01p 0
22/09/2014 52.01p 52.01p 52.01p 52.01p 0
19/09/2014 52.01p 52.74p 52.01p 52.01p 1081
18/09/2014 52.01p 52.01p 52.01p 52.01p 0
17/09/2014 52.01p 52.01p 52.01p 52.01p 0
16/09/2014 52.01p 52.01p 52.01p 52.01p 0
15/09/2014 52.01p 52.01p 52.01p 52.01p 0
12/09/2014 52.01p 52.01p 52.01p 52.01p 0
11/09/2014 52.01p 52.01p 52.01p 52.01p 0
10/09/2014 52.01p 52.01p 52.01p 52.01p 0
09/09/2014 52.01p 52.01p 52.01p 52.01p 0
08/09/2014 52.01p 52.01p 52.01p 52.01p 0
05/09/2014 52.01p 52.74p 52.01p 52.01p 1878
04/09/2014 52.01p 52.01p 52.01p 52.01p 0
03/09/2014 52.01p 52.74p 52.01p 52.01p 4717
02/09/2014 52.01p 52.01p 52.01p 52.01p 0
01/09/2014 52.01p 52.89p 52.01p 52.01p 3909
29/08/2014 52.01p 52.01p 51.02p 52.01p 1440
28/08/2014 52.01p 52.87p 52.01p 52.01p 567
27/08/2014 52.01p 52.01p 52.01p 52.01p 0
26/08/2014 52.01p 52.89p 51.17p 52.01p 3945
22/08/2014 52.01p 52.89p 52.01p 52.01p 31
21/08/2014 52.01p 52.01p 52.01p 52.01p 0
20/08/2014 52.01p 52.96p 52.01p 52.01p 28771
19/08/2014 52.01p 53.47p 52.01p 52.01p 10969

*Close Price adjusted for both dividends and splits