Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2021 42.00p 42.00p 40.00p 40.00p 61605
14/05/2021 42.00p 42.00p 41.00p 42.00p 105174
13/05/2021 42.00p 42.00p 42.00p 42.00p 0
12/05/2021 42.00p 42.00p 41.40p 42.00p 138501
11/05/2021 42.00p 42.00p 41.00p 42.00p 6059882
10/05/2021 42.00p 42.00p 40.90p 42.00p 1660366
07/05/2021 41.50p 42.00p 40.00p 42.00p 1360731
06/05/2021 42.00p 42.00p 41.30p 41.50p 2399
05/05/2021 41.50p 41.50p 41.00p 41.50p 6295
04/05/2021 42.00p 43.00p 41.00p 41.50p 52350
30/04/2021 41.50p 41.50p 41.00p 41.50p 44102
29/04/2021 40.50p 42.00p 39.10p 41.50p 47167
28/04/2021 39.00p 41.00p 38.00p 40.00p 349744
27/04/2021 40.50p 40.50p 38.00p 39.00p 36133360
26/04/2021 40.50p 40.72p 40.50p 40.50p 82555
23/04/2021 41.50p 41.50p 40.50p 40.50p 8786
22/04/2021 41.50p 42.25p 38.00p 41.50p 90357
21/04/2021 41.50p 42.25p 40.00p 41.50p 131864
20/04/2021 43.50p 43.50p 41.01p 41.50p 20312
19/04/2021 43.50p 43.50p 43.50p 43.50p 0
16/04/2021 43.50p 43.75p 43.50p 43.50p 2002
15/04/2021 43.50p 45.80p 43.50p 43.50p 747
14/04/2021 43.50p 43.84p 43.00p 43.50p 11063
13/04/2021 44.00p 44.00p 43.01p 43.50p 7250
12/04/2021 44.00p 44.00p 43.10p 44.00p 10391
09/04/2021 44.00p 44.00p 44.00p 44.00p 0
08/04/2021 44.00p 44.00p 44.00p 44.00p 66365
07/04/2021 44.00p 44.00p 44.00p 44.00p 27113
06/04/2021 45.50p 45.50p 44.00p 44.00p 17442
01/04/2021 46.00p 46.00p 45.01p 45.50p 5380
31/03/2021 44.50p 46.00p 44.50p 46.00p 3491
30/03/2021 46.50p 46.50p 45.05p 45.50p 15965
29/03/2021 46.00p 46.75p 46.00p 46.50p 7500
26/03/2021 46.00p 46.00p 45.09p 46.00p 679076
25/03/2021 46.30p 47.00p 45.10p 46.00p 1966928
24/03/2021 45.00p 46.30p 45.00p 46.30p 0
23/03/2021 46.00p 47.00p 45.50p 46.00p 26163
22/03/2021 46.00p 46.00p 45.50p 46.00p 1333
19/03/2021 46.30p 47.00p 46.00p 46.00p 4244
18/03/2021 46.30p 46.30p 45.65p 46.30p 44541
17/03/2021 46.30p 46.30p 45.09p 46.30p 60447
16/03/2021 46.50p 48.00p 46.30p 46.30p 7984
15/03/2021 46.50p 47.55p 45.05p 46.50p 15992
12/03/2021 46.00p 46.50p 45.05p 46.50p 146957
11/03/2021 45.50p 46.50p 45.01p 46.50p 8078
10/03/2021 45.50p 45.84p 44.00p 45.50p 21082
09/03/2021 45.50p 45.84p 44.00p 45.50p 3350
08/03/2021 45.50p 45.50p 45.50p 45.50p 0
05/03/2021 46.00p 46.00p 45.50p 45.50p 0
04/03/2021 45.50p 45.50p 45.50p 45.50p 0
03/03/2021 45.50p 46.00p 44.00p 45.50p 47701
02/03/2021 45.50p 46.00p 45.50p 45.50p 191
01/03/2021 45.50p 46.00p 44.00p 45.50p 4474
26/02/2021 46.50p 46.50p 45.50p 45.50p 86
25/02/2021 46.50p 46.50p 46.05p 46.50p 2823
24/02/2021 46.50p 46.50p 45.00p 46.50p 43122
23/02/2021 46.50p 46.50p 45.01p 46.50p 954263
22/02/2021 46.50p 46.50p 45.05p 46.50p 22701
19/02/2021 46.00p 46.50p 45.05p 46.50p 6130
18/02/2021 46.50p 46.50p 45.01p 46.00p 126013
17/02/2021 46.50p 46.50p 45.00p 46.00p 11296
16/02/2021 46.00p 47.00p 45.00p 46.00p 11311
15/02/2021 46.50p 46.50p 45.00p 46.00p 6819
12/02/2021 46.00p 46.00p 46.00p 46.00p 0
11/02/2021 46.50p 46.50p 45.02p 46.00p 23151
10/02/2021 46.50p 46.50p 46.00p 46.00p 53887
09/02/2021 46.00p 46.00p 45.01p 46.00p 2000
08/02/2021 46.50p 47.00p 45.00p 47.00p 17500
05/02/2021 46.50p 46.50p 45.60p 46.50p 10208
04/02/2021 46.50p 46.50p 45.60p 46.50p 8918
03/02/2021 46.00p 48.00p 45.60p 48.00p 90380
02/02/2021 46.00p 46.50p 45.40p 46.00p 56080
01/02/2021 46.50p 46.50p 46.00p 46.00p 22153
29/01/2021 45.50p 47.00p 45.00p 46.00p 42327
28/01/2021 45.00p 47.00p 45.00p 45.50p 97325
27/01/2021 43.50p 46.00p 43.40p 45.00p 1395507
26/01/2021 42.50p 44.85p 42.50p 43.50p 46921
25/01/2021 42.00p 43.00p 41.15p 42.00p 2645
22/01/2021 41.50p 42.00p 41.00p 42.00p 37000
21/01/2021 41.50p 42.44p 40.00p 41.50p 310976
20/01/2021 41.50p 41.50p 40.00p 41.50p 14046
19/01/2021 41.50p 41.50p 40.01p 41.50p 2592
18/01/2021 41.50p 41.80p 41.50p 41.50p 20
15/01/2021 41.50p 42.44p 40.00p 41.50p 51126
14/01/2021 41.00p 43.00p 40.00p 41.50p 52117
13/01/2021 39.50p 41.00p 38.55p 40.00p 51102
12/01/2021 39.00p 40.85p 39.00p 39.50p 78057
11/01/2021 38.00p 40.44p 37.10p 39.00p 31969
08/01/2021 38.00p 38.00p 37.55p 38.00p 12426
07/01/2021 38.00p 38.00p 37.53p 38.00p 1000
06/01/2021 38.00p 39.00p 38.00p 38.00p 75000
05/01/2021 38.00p 38.90p 38.00p 38.00p 5110
04/01/2021 38.00p 38.60p 37.50p 38.00p 8005
01/01/2021 38.00p 38.00p 37.26p 38.00p 5757
31/12/2020 38.00p 38.00p 37.26p 38.00p 5757
30/12/2020 37.50p 38.90p 36.19p 38.00p 20919
29/12/2020 37.50p 38.85p 36.00p 37.50p 50888
28/12/2020 37.50p 37.85p 36.00p 37.50p 57927
25/12/2020 37.50p 37.85p 36.00p 37.50p 57927
24/12/2020 37.50p 37.85p 36.00p 37.50p 57927
23/12/2020 37.50p 37.50p 37.50p 37.50p 0
22/12/2020 37.50p 37.50p 37.50p 37.50p 0
21/12/2020 37.50p 37.88p 36.00p 37.50p 50365
18/12/2020 37.50p 37.50p 36.00p 37.50p 1039
17/12/2020 37.50p 37.85p 37.50p 37.50p 2000660
16/12/2020 37.50p 37.85p 37.50p 37.50p 2000
15/12/2020 37.50p 37.50p 36.00p 37.50p 39826
14/12/2020 37.50p 38.40p 37.50p 37.50p 1300
11/12/2020 37.50p 37.50p 36.00p 37.50p 252555
10/12/2020 37.50p 38.00p 37.50p 37.50p 979900
09/12/2020 37.50p 37.50p 36.00p 37.50p 2595
08/12/2020 37.50p 37.88p 37.50p 37.50p 2000
07/12/2020 37.50p 38.80p 36.00p 38.80p 31149
04/12/2020 37.50p 38.00p 36.00p 37.50p 3561
03/12/2020 37.50p 39.00p 37.50p 37.50p 64
02/12/2020 37.50p 37.50p 37.50p 37.50p 0
01/12/2020 37.50p 37.50p 36.00p 37.50p 32041
30/11/2020 37.50p 37.50p 37.50p 37.50p 0
27/11/2020 37.50p 38.19p 36.00p 37.50p 32592
26/11/2020 37.50p 38.19p 36.00p 37.50p 39137
25/11/2020 37.00p 37.50p 37.00p 37.50p 0
24/11/2020 37.00p 37.00p 35.05p 37.00p 1529
23/11/2020 37.00p 38.19p 37.00p 37.00p 3874
20/11/2020 37.00p 37.00p 37.00p 37.00p 0
19/11/2020 37.00p 37.00p 35.04p 37.00p 5417
18/11/2020 37.00p 38.19p 35.04p 37.00p 12634
17/11/2020 37.00p 37.00p 35.04p 37.00p 400
16/11/2020 37.00p 38.22p 35.00p 37.00p 67081
13/11/2020 37.00p 37.00p 37.00p 37.00p 0
12/11/2020 37.00p 37.00p 37.00p 37.00p 0
10/11/2020 37.50p 37.50p 35.00p 37.00p 55879
09/11/2020 37.50p 39.00p 36.03p 37.50p 72962
06/11/2020 37.50p 37.50p 37.50p 37.50p 225
05/11/2020 37.50p 37.50p 36.00p 37.50p 12154
04/11/2020 37.50p 37.50p 37.50p 37.50p 0
03/11/2020 38.50p 38.50p 37.00p 37.50p 7213
02/11/2020 38.00p 38.50p 36.40p 38.50p 8635
30/10/2020 38.50p 38.50p 37.00p 37.00p 11615
29/10/2020 38.50p 38.50p 37.00p 38.50p 175314
28/10/2020 38.50p 38.50p 37.40p 38.50p 71683
27/10/2020 38.50p 38.50p 38.20p 38.50p 6534
26/10/2020 38.50p 38.50p 38.50p 38.50p 0
23/10/2020 38.50p 38.50p 38.50p 38.50p 0
22/10/2020 38.50p 38.50p 38.40p 38.50p 0
21/10/2020 38.50p 38.50p 38.40p 38.40p 20000
20/10/2020 38.50p 38.50p 37.25p 38.50p 2748
19/10/2020 40.00p 40.00p 37.09p 38.50p 9692
16/10/2020 40.00p 40.00p 38.00p 39.50p 20410
15/10/2020 40.00p 40.00p 40.00p 40.00p 0
14/10/2020 40.00p 40.00p 38.01p 40.00p 1429
13/10/2020 40.00p 40.00p 36.24p 40.00p 33716
12/10/2020 40.00p 42.00p 38.04p 40.00p 38910
09/10/2020 40.00p 40.00p 38.04p 40.00p 115509
08/10/2020 39.00p 40.00p 38.00p 40.00p 1029159
07/10/2020 37.50p 40.00p 37.50p 39.00p 643000
06/10/2020 37.00p 39.00p 36.03p 37.50p 85512
05/10/2020 35.50p 36.50p 34.00p 36.50p 1109006
02/10/2020 35.50p 37.00p 34.51p 35.50p 12598
01/10/2020 32.50p 37.00p 32.50p 35.50p 81377
30/09/2020 31.00p 31.00p 30.25p 31.00p 3000
29/09/2020 31.00p 32.00p 31.00p 31.00p 390
28/09/2020 32.50p 32.50p 31.00p 31.00p 0
25/09/2020 31.00p 31.00p 31.00p 31.00p 0
24/09/2020 31.00p 31.00p 30.00p 31.00p 200
23/09/2020 31.00p 31.00p 30.00p 31.00p 1060
22/09/2020 31.00p 31.00p 30.00p 31.00p 19949
21/09/2020 31.00p 32.00p 30.00p 31.00p 3341262
18/09/2020 31.00p 31.00p 30.00p 31.00p 3690
17/09/2020 31.00p 31.00p 31.00p 31.00p 0
16/09/2020 31.00p 31.00p 30.00p 31.00p 250
15/09/2020 31.00p 31.60p 31.00p 31.00p 232135
14/09/2020 31.00p 32.00p 31.00p 31.00p 10
11/09/2020 32.50p 32.50p 31.00p 31.00p 2186
10/09/2020 31.00p 31.00p 31.00p 31.00p 0
09/09/2020 31.00p 32.00p 31.00p 31.00p 374234
08/09/2020 31.00p 32.00p 31.00p 31.00p 465
07/09/2020 31.50p 31.50p 31.00p 31.00p 0
04/09/2020 31.00p 32.00p 30.00p 31.00p 64334
03/09/2020 31.00p 31.00p 30.00p 31.00p 25000
02/09/2020 31.00p 32.00p 31.00p 31.00p 100
01/09/2020 31.00p 31.00p 30.00p 31.00p 141534
31/08/2020 31.00p 31.00p 30.00p 31.00p 9295
28/08/2020 31.00p 31.00p 30.00p 31.00p 9295
27/08/2020 31.50p 31.50p 31.00p 31.00p 0
26/08/2020 31.00p 31.00p 30.00p 31.00p 2074
25/08/2020 31.00p 31.00p 31.00p 31.00p 0
24/08/2020 31.00p 31.00p 31.00p 31.00p 0
21/08/2020 31.00p 31.00p 31.00p 31.00p 0
20/08/2020 31.00p 32.00p 31.00p 31.00p 14125
19/08/2020 31.00p 31.00p 31.00p 31.00p 0
18/08/2020 31.00p 32.00p 30.00p 31.00p 12431
17/08/2020 31.00p 31.00p 30.00p 31.00p 1825
14/08/2020 31.00p 31.00p 31.00p 31.00p 0
13/08/2020 31.00p 31.00p 31.00p 31.00p 0
12/08/2020 31.00p 32.00p 30.00p 31.00p 457518
11/08/2020 31.00p 32.00p 30.00p 31.00p 4472
10/08/2020 31.00p 32.00p 31.00p 31.00p 234
07/08/2020 29.00p 32.00p 27.00p 31.00p 146070
06/08/2020 28.50p 29.90p 28.50p 29.00p 10000
05/08/2020 28.50p 30.00p 27.00p 28.50p 1115221

*Close Price adjusted for both dividends and splits