Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/03/2022 30.50p 30.50p 30.50p 30.50p 0
28/02/2022 30.50p 30.50p 30.50p 30.50p 0
25/02/2022 30.50p 30.50p 30.00p 30.50p 7389
24/02/2022 30.50p 30.50p 30.00p 30.50p 318
23/02/2022 31.50p 31.50p 31.00p 31.50p 6404
22/02/2022 31.50p 31.50p 31.00p 31.50p 12442
21/02/2022 31.50p 31.50p 31.00p 31.50p 4000
18/02/2022 31.50p 31.50p 31.50p 31.50p 0
17/02/2022 31.50p 31.50p 31.50p 31.50p 0
16/02/2022 31.50p 31.50p 31.50p 31.50p 0
15/02/2022 31.50p 31.50p 31.50p 31.50p 0
14/02/2022 31.50p 31.50p 31.50p 31.50p 0
11/02/2022 31.50p 31.50p 31.00p 31.50p 40000
10/02/2022 31.00p 32.00p 30.00p 31.50p 21360
09/02/2022 31.00p 31.00p 30.00p 31.00p 4983024
08/02/2022 31.00p 31.00p 30.00p 31.00p 25000
07/02/2022 31.00p 31.00p 31.00p 31.00p 0
04/02/2022 31.00p 31.00p 30.00p 31.00p 65000
03/02/2022 31.00p 31.00p 30.70p 31.00p 9771
02/02/2022 31.00p 31.00p 30.00p 31.00p 500
01/02/2022 31.00p 31.00p 30.01p 31.00p 6189
31/01/2022 31.00p 31.00p 30.01p 31.00p 213
28/01/2022 31.00p 31.00p 31.00p 31.00p 0
27/01/2022 31.00p 31.00p 31.00p 31.00p 0
26/01/2022 31.00p 31.00p 31.00p 31.00p 0
25/01/2022 31.00p 31.00p 30.00p 31.00p 10284
24/01/2022 31.00p 31.00p 30.00p 31.00p 20140
21/01/2022 31.00p 31.00p 30.00p 31.00p 42857
20/01/2022 31.00p 31.00p 31.00p 31.00p 0
19/01/2022 31.00p 31.00p 30.85p 31.00p 30000
18/01/2022 31.00p 32.00p 30.00p 31.00p 73444
17/01/2022 31.00p 31.00p 31.00p 31.00p 0
14/01/2022 31.00p 31.00p 30.00p 31.00p 990584
13/01/2022 31.00p 31.00p 31.00p 31.00p 9638
12/01/2022 30.50p 30.50p 30.45p 30.50p 8600
10/01/2022 30.50p 30.50p 30.50p 30.50p 0
07/01/2022 30.50p 30.50p 30.00p 30.50p 16573
06/01/2022 30.50p 30.50p 30.50p 30.50p 582786
05/01/2022 31.00p 31.00p 29.50p 30.50p 52150
04/01/2022 31.00p 31.00p 30.00p 31.00p 11242
31/12/2021 31.00p 31.00p 30.70p 31.00p 500
30/12/2021 31.00p 31.00p 31.00p 31.00p 0
29/12/2021 31.00p 31.00p 31.00p 31.00p 0
24/12/2021 31.00p 31.00p 31.00p 31.00p 0
23/12/2021 31.00p 31.00p 30.00p 31.00p 2403
22/12/2021 31.00p 31.00p 30.70p 31.00p 10157
21/12/2021 31.00p 31.00p 31.00p 31.00p 0
20/12/2021 31.00p 31.00p 31.00p 31.00p 5000
17/12/2021 31.00p 31.00p 31.00p 31.00p 0
16/12/2021 31.00p 31.00p 30.00p 31.00p 12023
15/12/2021 31.00p 31.00p 30.00p 31.00p 27710
14/12/2021 31.00p 31.00p 31.00p 31.00p 0
13/12/2021 31.00p 31.00p 30.01p 31.00p 1
10/12/2021 31.00p 31.00p 28.00p 31.00p 1083361
09/12/2021 31.00p 31.00p 30.00p 31.00p 75919
08/12/2021 31.80p 31.80p 30.00p 31.00p 875692
07/12/2021 33.20p 33.20p 31.00p 32.50p 288262
06/12/2021 33.50p 33.50p 33.50p 33.50p 0
03/12/2021 33.50p 33.50p 33.00p 33.50p 40951
02/12/2021 33.50p 33.50p 33.40p 33.50p 400
01/12/2021 33.50p 33.50p 33.50p 33.50p 0
30/11/2021 34.50p 34.50p 33.00p 33.50p 33463
29/11/2021 34.30p 34.50p 34.30p 34.30p 8485
26/11/2021 34.30p 34.30p 34.20p 34.30p 95
25/11/2021 34.30p 34.50p 34.30p 34.30p 1379
24/11/2021 34.30p 34.30p 34.30p 34.30p 591
23/11/2021 34.70p 34.70p 34.30p 34.30p 9029
22/11/2021 34.50p 35.00p 34.13p 34.70p 25978
19/11/2021 34.50p 34.50p 34.50p 34.50p 0
18/11/2021 34.50p 34.90p 34.25p 34.50p 19579
17/11/2021 35.20p 35.20p 34.50p 34.50p 24113
16/11/2021 35.20p 35.40p 35.00p 35.20p 2513212
15/11/2021 35.20p 35.20p 35.20p 35.20p 0
12/11/2021 35.20p 35.30p 35.20p 35.20p 8723
11/11/2021 35.20p 35.28p 35.17p 35.20p 1259
10/11/2021 35.20p 35.28p 35.15p 35.20p 10790
09/11/2021 35.50p 36.00p 34.50p 35.20p 57731
08/11/2021 34.90p 37.00p 34.90p 35.50p 52882
05/11/2021 34.90p 34.98p 34.90p 34.90p 23768
04/11/2021 34.50p 34.70p 34.50p 34.70p 1407
03/11/2021 35.50p 36.00p 34.00p 35.20p 40256
02/11/2021 35.50p 35.50p 35.00p 35.50p 13000
01/11/2021 35.50p 36.00p 35.50p 35.50p 14399
29/10/2021 35.50p 35.50p 34.00p 35.50p 203109
28/10/2021 34.90p 35.50p 34.50p 35.50p 73877
27/10/2021 34.90p 35.80p 34.90p 34.90p 51279
26/10/2021 36.50p 37.00p 34.00p 34.90p 111315
25/10/2021 37.10p 37.10p 35.00p 36.50p 51754
22/10/2021 36.50p 36.50p 36.50p 36.50p 40000
21/10/2021 36.50p 36.50p 36.50p 36.50p 155395
20/10/2021 37.10p 37.10p 36.00p 36.50p 7367
19/10/2021 37.10p 37.10p 36.00p 36.50p 30000
18/10/2021 36.50p 36.50p 36.50p 36.50p 11337
15/10/2021 36.50p 36.50p 36.50p 36.50p 122722
14/10/2021 36.50p 36.50p 35.40p 36.50p 67897
13/10/2021 36.50p 36.50p 36.00p 36.50p 32994
12/10/2021 36.50p 36.50p 36.00p 36.50p 514233
11/10/2021 37.50p 37.50p 36.50p 36.50p 30000
08/10/2021 37.50p 37.50p 37.50p 37.50p 197297
07/10/2021 37.50p 37.50p 37.50p 37.50p 0
06/10/2021 37.50p 37.50p 36.50p 37.50p 43171
05/10/2021 38.10p 38.10p 37.50p 37.50p 520000
04/10/2021 38.30p 38.30p 38.00p 38.10p 33965
01/10/2021 38.30p 38.60p 38.30p 38.30p 500635
30/09/2021 38.30p 38.60p 38.00p 38.30p 455000
29/09/2021 40.50p 40.50p 38.30p 38.30p 20000
28/09/2021 40.00p 40.00p 39.00p 39.50p 14797
27/09/2021 40.50p 40.50p 40.00p 40.00p 13100
24/09/2021 41.50p 41.50p 40.00p 40.50p 463847
23/09/2021 41.50p 42.00p 40.00p 41.00p 137543
22/09/2021 41.50p 41.50p 40.00p 41.50p 10324
21/09/2021 41.50p 41.50p 40.00p 41.50p 36000
20/09/2021 42.00p 42.00p 40.20p 40.20p 7911
17/09/2021 42.00p 42.00p 41.00p 42.00p 930
16/09/2021 42.00p 42.00p 42.00p 42.00p 0
15/09/2021 42.50p 42.50p 41.01p 42.00p 62685
14/09/2021 43.00p 43.00p 42.00p 42.50p 20015
13/09/2021 43.00p 43.00p 42.90p 43.00p 1144
10/09/2021 43.00p 43.00p 42.95p 43.00p 46
09/09/2021 43.00p 43.00p 42.00p 43.00p 10000
08/09/2021 43.50p 43.50p 42.00p 43.00p 6000
07/09/2021 43.00p 44.00p 43.00p 43.00p 2845
06/09/2021 43.50p 44.00p 42.00p 43.00p 13654
03/09/2021 43.50p 45.00p 42.00p 43.50p 47586
02/09/2021 43.50p 43.70p 42.00p 43.50p 60782
01/09/2021 43.50p 43.95p 43.50p 43.50p 2289
31/08/2021 43.50p 44.40p 42.50p 43.50p 9016
27/08/2021 44.00p 45.00p 42.00p 43.50p 943274
26/08/2021 44.00p 44.40p 44.00p 44.00p 7490
25/08/2021 44.00p 44.00p 43.01p 44.00p 42542
24/08/2021 44.00p 44.00p 43.50p 44.00p 1795163
23/08/2021 44.00p 44.00p 44.00p 44.00p 0
20/08/2021 44.00p 44.00p 44.00p 44.00p 0
19/08/2021 44.00p 44.00p 44.00p 44.00p 0
18/08/2021 44.00p 44.00p 43.86p 44.00p 14953
17/08/2021 44.00p 44.00p 44.00p 44.00p 0
16/08/2021 44.00p 44.00p 44.00p 44.00p 842023
13/08/2021 44.00p 45.00p 44.00p 44.00p 1084
12/08/2021 44.00p 45.00p 44.00p 44.00p 2266
11/08/2021 44.00p 45.00p 43.75p 44.00p 4615
10/08/2021 44.00p 44.00p 44.00p 44.00p 0
09/08/2021 44.00p 45.00p 43.50p 44.00p 11470
06/08/2021 44.00p 44.00p 43.00p 44.00p 0
05/08/2021 42.50p 44.00p 42.00p 43.00p 66750
04/08/2021 42.50p 42.50p 41.00p 42.50p 25566
03/08/2021 42.50p 44.00p 42.50p 42.50p 200
02/08/2021 42.50p 42.50p 42.19p 42.50p 1407
30/07/2021 42.50p 42.50p 41.00p 42.50p 12173
29/07/2021 42.50p 42.50p 41.00p 42.50p 1011574
28/07/2021 42.50p 42.50p 41.00p 42.50p 93922
27/07/2021 42.50p 42.50p 41.00p 42.50p 2704
26/07/2021 42.50p 42.50p 41.00p 42.50p 163936
23/07/2021 42.00p 42.00p 41.00p 42.00p 3569
22/07/2021 42.00p 42.00p 41.00p 42.00p 16160
21/07/2021 42.00p 42.00p 41.00p 42.00p 406
20/07/2021 42.00p 42.00p 41.00p 42.00p 5926
19/07/2021 42.00p 42.00p 41.00p 42.00p 25000
16/07/2021 42.00p 43.00p 41.25p 42.00p 335000
15/07/2021 42.00p 42.00p 41.00p 42.00p 33206
14/07/2021 42.00p 42.84p 41.00p 42.00p 34827
13/07/2021 42.00p 43.00p 42.00p 42.00p 861094
12/07/2021 42.00p 42.00p 40.50p 42.00p 1705276
09/07/2021 42.00p 42.00p 41.00p 42.00p 86199
08/07/2021 42.00p 42.00p 41.00p 42.00p 607513
07/07/2021 42.00p 42.00p 42.00p 42.00p 0
06/07/2021 42.00p 42.00p 41.05p 42.00p 150
05/07/2021 42.00p 42.00p 42.00p 42.00p 0
02/07/2021 42.00p 42.00p 41.00p 42.00p 22141
01/07/2021 42.00p 42.00p 41.00p 42.00p 14683
30/06/2021 42.00p 42.00p 41.00p 42.00p 20405
29/06/2021 42.00p 42.00p 41.06p 42.00p 4379
28/06/2021 42.00p 42.00p 41.06p 42.00p 3166
25/06/2021 42.00p 42.00p 42.00p 42.00p 0
24/06/2021 42.00p 42.00p 41.94p 42.00p 1500
23/06/2021 41.00p 43.00p 41.00p 42.00p 13500
22/06/2021 40.50p 41.76p 40.01p 41.00p 1593045
21/06/2021 40.50p 40.50p 40.20p 40.50p 0
18/06/2021 40.50p 40.50p 40.01p 40.20p 1075
17/06/2021 40.50p 40.50p 40.50p 40.50p 0
16/06/2021 40.50p 40.50p 40.00p 40.50p 50966
15/06/2021 40.50p 40.50p 40.00p 40.50p 456540
14/06/2021 40.50p 40.50p 40.00p 40.50p 400000
11/06/2021 40.50p 40.50p 40.00p 40.50p 1200000
10/06/2021 40.50p 40.50p 40.00p 40.50p 1011307
09/06/2021 40.50p 41.00p 40.00p 40.50p 406005
08/06/2021 40.50p 40.50p 40.00p 40.50p 38852
07/06/2021 40.50p 40.50p 40.01p 40.50p 22500
04/06/2021 40.50p 40.50p 40.00p 40.50p 27450
03/06/2021 40.50p 40.50p 40.00p 40.50p 762565
02/06/2021 40.50p 40.50p 40.00p 40.50p 2286
01/06/2021 40.50p 40.50p 40.00p 40.50p 49263
28/05/2021 40.50p 40.50p 40.50p 40.50p 0
27/05/2021 40.50p 40.50p 40.00p 40.50p 147480
26/05/2021 40.50p 40.50p 40.01p 40.50p 7249
25/05/2021 40.50p 40.50p 40.01p 40.50p 2613
24/05/2021 40.50p 40.50p 40.00p 40.50p 500135
21/05/2021 40.50p 40.50p 40.00p 40.50p 94785
20/05/2021 41.50p 41.50p 40.00p 40.50p 614886
19/05/2021 42.00p 42.00p 41.00p 41.50p 630000
18/05/2021 42.00p 42.00p 41.00p 42.00p 85726

*Close Price adjusted for both dividends and splits