Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2018 31.00p 31.50p 31.00p 31.00p 3136
15/03/2018 31.00p 31.00p 31.00p 31.00p 0
14/03/2018 31.00p 31.50p 31.00p 31.00p 15984
13/03/2018 31.00p 31.00p 31.00p 31.00p 2002577
12/03/2018 31.00p 31.65p 30.00p 31.00p 25998
09/03/2018 31.00p 31.66p 30.00p 31.00p 1243611
08/03/2018 30.50p 32.00p 30.00p 31.00p 35216
07/03/2018 29.50p 29.90p 28.44p 29.50p 3895
06/03/2018 29.50p 30.00p 28.44p 29.50p 27074
05/03/2018 29.00p 29.60p 28.00p 29.50p 60000
02/03/2018 29.00p 29.00p 29.00p 29.00p 0
01/03/2018 29.00p 29.00p 29.00p 29.00p 0
28/02/2018 29.00p 29.00p 28.00p 29.00p 954
27/02/2018 29.00p 29.00p 29.00p 29.00p 0
26/02/2018 31.00p 31.65p 28.00p 29.00p 11195
23/02/2018 31.00p 31.00p 29.00p 31.00p 1232
22/02/2018 31.00p 31.00p 31.00p 31.00p 0
21/02/2018 32.00p 32.00p 30.00p 31.00p 45868
20/02/2018 32.00p 32.00p 32.00p 32.00p 0
19/02/2018 32.00p 32.00p 30.33p 32.00p 2973
16/02/2018 32.00p 32.00p 31.65p 32.00p 6108
15/02/2018 32.00p 32.00p 32.00p 32.00p 0
14/02/2018 26.50p 32.80p 26.50p 32.00p 164230
13/02/2018 26.50p 26.50p 25.70p 26.50p 2872
12/02/2018 26.50p 26.95p 26.50p 26.50p 10541
09/02/2018 26.50p 26.95p 25.50p 26.50p 2696
08/02/2018 26.50p 26.95p 26.50p 26.50p 4150
07/02/2018 26.50p 27.90p 25.00p 26.50p 44691
06/02/2018 26.50p 26.95p 25.00p 26.50p 7486
05/02/2018 27.00p 27.30p 27.00p 27.00p 2300
02/02/2018 27.00p 27.00p 26.00p 27.00p 57584
01/02/2018 29.00p 29.00p 26.00p 27.00p 198429
31/01/2018 29.00p 30.00p 28.00p 29.00p 38806
30/01/2018 29.00p 29.00p 28.00p 29.00p 7232
29/01/2018 29.00p 29.00p 28.00p 29.00p 31182
26/01/2018 29.00p 29.00p 27.00p 29.00p 76317
25/01/2018 29.00p 29.60p 28.00p 29.00p 81712
24/01/2018 29.00p 29.60p 28.00p 29.00p 54977
23/01/2018 30.50p 31.00p 28.11p 29.00p 106248
22/01/2018 31.00p 31.38p 30.00p 31.00p 63296
19/01/2018 31.00p 31.00p 31.00p 31.00p 0
18/01/2018 31.00p 31.38p 30.00p 31.00p 29771
17/01/2018 31.00p 31.38p 30.75p 31.00p 15403
16/01/2018 31.00p 31.38p 30.00p 31.00p 22066
15/01/2018 32.00p 32.12p 30.00p 31.00p 238377
12/01/2018 31.50p 31.70p 31.00p 31.50p 19106
11/01/2018 31.50p 32.00p 31.50p 31.50p 35078
10/01/2018 31.50p 31.50p 31.00p 31.50p 2158
09/01/2018 31.50p 31.70p 31.00p 31.50p 10962
08/01/2018 33.00p 33.00p 30.00p 31.50p 189819
05/01/2018 33.00p 33.00p 32.00p 33.00p 51266
04/01/2018 33.00p 33.00p 32.00p 33.00p 11449
03/01/2018 33.50p 33.50p 32.00p 33.00p 43833
02/01/2018 33.50p 33.50p 33.00p 33.50p 60101
29/12/2017 33.50p 33.50p 33.00p 33.50p 84195
28/12/2017 33.50p 33.50p 33.00p 33.50p 622
27/12/2017 33.50p 33.50p 33.00p 33.50p 11514
22/12/2017 33.50p 33.50p 33.00p 33.50p 18960
21/12/2017 33.50p 33.50p 33.00p 33.50p 33697
20/12/2017 33.50p 33.50p 33.00p 33.50p 39787
19/12/2017 33.50p 33.50p 33.00p 33.50p 46489
18/12/2017 33.50p 33.50p 33.00p 33.50p 66054
15/12/2017 33.50p 33.50p 33.00p 33.50p 33345
14/12/2017 33.50p 33.50p 33.00p 33.50p 2273
13/12/2017 33.50p 33.50p 33.00p 33.50p 4000
12/12/2017 33.50p 33.50p 33.00p 33.50p 81940
11/12/2017 33.50p 33.50p 33.00p 33.50p 14057
08/12/2017 33.50p 33.50p 33.00p 33.50p 2386
07/12/2017 33.50p 33.50p 33.00p 33.50p 1000
06/12/2017 33.50p 33.50p 33.00p 33.50p 30000
05/12/2017 33.50p 33.50p 33.00p 33.50p 15115
04/12/2017 33.50p 33.50p 33.00p 33.50p 11629
01/12/2017 33.50p 33.50p 33.00p 33.50p 18300
30/11/2017 33.50p 33.50p 33.00p 33.50p 50169
29/11/2017 33.50p 33.50p 33.00p 33.50p 52314
28/11/2017 33.50p 33.50p 33.00p 33.50p 5531
27/11/2017 33.50p 33.50p 33.00p 33.50p 59302
24/11/2017 33.50p 33.50p 33.00p 33.50p 45088
23/11/2017 33.50p 33.50p 33.00p 33.50p 10214
22/11/2017 33.50p 33.50p 33.00p 33.50p 17588
21/11/2017 33.50p 33.50p 33.00p 33.50p 62080
20/11/2017 33.50p 33.50p 33.00p 33.50p 62351
17/11/2017 33.50p 33.50p 33.00p 33.50p 47354
16/11/2017 33.50p 34.00p 33.00p 33.50p 63959
15/11/2017 33.75p 33.80p 33.00p 33.75p 96976
14/11/2017 33.75p 33.89p 33.16p 33.75p 54920
13/11/2017 33.75p 33.89p 33.15p 33.75p 16633
10/11/2017 33.75p 33.90p 33.15p 33.75p 19887
09/11/2017 33.75p 34.50p 33.15p 33.75p 11019
08/11/2017 33.75p 33.75p 33.00p 33.75p 17723
07/11/2017 33.75p 34.17p 33.13p 33.75p 125754
06/11/2017 34.00p 34.40p 33.11p 33.75p 31116
03/11/2017 34.00p 34.40p 33.14p 34.00p 23947
02/11/2017 34.00p 34.40p 34.00p 34.00p 14045
01/11/2017 34.00p 34.40p 33.14p 34.00p 49754
31/10/2017 34.00p 34.50p 33.00p 34.00p 281906
30/10/2017 36.00p 36.00p 31.18p 34.00p 610087
27/10/2017 35.50p 37.00p 31.00p 35.50p 526555
26/10/2017 43.50p 43.50p 42.12p 43.50p 354346
25/10/2017 45.00p 45.00p 42.10p 43.50p 210801
24/10/2017 45.00p 45.20p 44.50p 45.00p 329472
23/10/2017 45.75p 46.49p 44.00p 45.00p 24275
20/10/2017 45.75p 46.00p 45.75p 45.75p 213
19/10/2017 45.75p 46.00p 44.50p 45.75p 3392
18/10/2017 45.75p 46.00p 44.50p 45.75p 7312
17/10/2017 45.00p 46.00p 44.00p 45.75p 301456
16/10/2017 45.00p 46.00p 40.00p 45.00p 173585
13/10/2017 45.00p 45.00p 45.00p 45.00p 11900
12/10/2017 45.00p 45.00p 45.00p 45.00p 8000
11/10/2017 45.00p 45.00p 45.00p 45.00p 141661
10/10/2017 45.00p 45.00p 45.00p 45.00p 1197
09/10/2017 45.00p 45.00p 45.00p 45.00p 22462
06/10/2017 45.00p 45.00p 45.00p 45.00p 27737
05/10/2017 45.00p 45.00p 45.00p 45.00p 10283
04/10/2017 45.00p 45.00p 45.00p 45.00p 5347
03/10/2017 45.00p 45.00p 45.00p 45.00p 75070
02/10/2017 45.00p 45.00p 45.00p 45.00p 27200
29/09/2017 46.00p 46.00p 44.50p 45.00p 208551
28/09/2017 46.00p 46.00p 46.00p 46.00p 144478
27/09/2017 46.00p 46.00p 46.00p 46.00p 64546
26/09/2017 46.00p 46.00p 46.00p 46.00p 8133
25/09/2017 46.00p 46.00p 46.00p 46.00p 80061
22/09/2017 48.00p 48.00p 46.00p 46.00p 21526
21/09/2017 48.50p 48.50p 48.00p 48.00p 239772
20/09/2017 51.00p 51.00p 48.50p 48.50p 107020
19/09/2017 47.00p 48.50p 47.00p 48.50p 17607
18/09/2017 46.50p 47.00p 46.50p 47.00p 51168
15/09/2017 46.50p 46.50p 46.50p 46.50p 28010
14/09/2017 46.00p 46.50p 46.00p 46.50p 16071
13/09/2017 46.00p 46.00p 46.00p 46.00p 15420
12/09/2017 46.00p 46.00p 46.00p 46.00p 62239
11/09/2017 46.00p 46.00p 46.00p 46.00p 50370
08/09/2017 46.00p 46.00p 46.00p 46.00p 80044
07/09/2017 46.00p 46.00p 46.00p 46.00p 42059
06/09/2017 46.00p 46.00p 46.00p 46.00p 8796
05/09/2017 46.50p 46.50p 46.00p 46.00p 45558
04/09/2017 46.50p 46.50p 46.50p 46.50p 330072
01/09/2017 46.50p 46.50p 46.50p 46.50p 214250
31/08/2017 46.50p 46.50p 46.50p 46.50p 238307
30/08/2017 46.50p 46.50p 46.50p 46.50p 121280
29/08/2017 46.50p 46.50p 46.50p 46.50p 187506
25/08/2017 47.00p 48.00p 46.00p 46.50p 270280
24/08/2017 50.00p 50.00p 48.00p 48.00p 101661
23/08/2017 50.00p 50.00p 50.00p 50.00p 207838
22/08/2017 50.00p 50.00p 50.00p 50.00p 146227
21/08/2017 49.00p 50.00p 49.00p 50.00p 211065
18/08/2017 48.50p 49.00p 48.50p 49.00p 30748
17/08/2017 48.00p 48.50p 48.00p 48.50p 266140
16/08/2017 47.00p 48.50p 47.00p 48.00p 492825
15/08/2017 46.50p 47.50p 46.50p 47.00p 224444
14/08/2017 46.00p 46.50p 46.00p 46.50p 447134
11/08/2017 46.50p 47.00p 46.00p 46.00p 225044
10/08/2017 46.50p 46.50p 46.50p 46.50p 177828
09/08/2017 46.75p 46.75p 46.50p 46.50p 212140
08/08/2017 46.25p 46.75p 46.25p 46.75p 876759
07/08/2017 41.50p 48.00p 41.50p 46.25p 1479197
04/08/2017 41.50p 41.50p 41.50p 41.50p 19957
03/08/2017 41.50p 41.50p 41.50p 41.50p 900
02/08/2017 41.50p 41.50p 41.50p 41.50p 2500
01/08/2017 41.50p 41.50p 41.50p 41.50p 20000
31/07/2017 41.50p 41.50p 41.50p 41.50p 55000
28/07/2017 41.50p 41.50p 41.50p 41.50p 44078
27/07/2017 41.50p 41.50p 41.50p 41.50p 95000
26/07/2017 41.50p 41.50p 41.50p 41.50p 5250
25/07/2017 41.50p 41.50p 40.50p 41.50p 25000
24/07/2017 41.50p 41.50p 41.50p 41.50p 28766
21/07/2017 41.00p 41.50p 41.00p 41.50p 126294
20/07/2017 40.50p 41.00p 40.50p 41.00p 30047
19/07/2017 40.50p 40.50p 40.50p 40.50p 0
18/07/2017 40.50p 40.50p 40.50p 40.50p 1470
17/07/2017 40.50p 40.50p 40.50p 40.50p 667
14/07/2017 40.50p 40.50p 40.50p 40.50p 6452
13/07/2017 40.50p 40.50p 40.50p 40.50p 2092
12/07/2017 40.50p 40.50p 40.50p 40.50p 40000
11/07/2017 40.50p 40.50p 40.50p 40.50p 220934
10/07/2017 42.00p 42.00p 40.50p 40.50p 120000
07/07/2017 42.00p 42.00p 42.00p 42.00p 52312
06/07/2017 42.00p 42.00p 42.00p 42.00p 0
05/07/2017 42.00p 42.00p 42.00p 42.00p 0
04/07/2017 43.00p 43.00p 42.00p 42.00p 30728
03/07/2017 43.00p 43.00p 43.00p 43.00p 18000
30/06/2017 43.00p 43.00p 43.00p 43.00p 0
29/06/2017 43.00p 43.00p 43.00p 43.00p 52658
28/06/2017 43.00p 43.00p 43.00p 43.00p 96798
27/06/2017 43.00p 43.00p 43.00p 43.00p 85000
26/06/2017 43.00p 43.00p 43.00p 43.00p 0
23/06/2017 43.00p 43.00p 43.00p 43.00p 0
22/06/2017 43.00p 43.00p 43.00p 43.00p 0
21/06/2017 43.00p 43.00p 43.00p 43.00p 0
20/06/2017 43.00p 43.00p 43.00p 43.00p 0
19/06/2017 43.00p 43.00p 43.00p 43.00p 0
16/06/2017 43.00p 43.30p 43.00p 43.00p 59646
15/06/2017 43.00p 43.00p 43.00p 43.00p 0
14/06/2017 43.00p 43.00p 41.00p 43.00p 2119
13/06/2017 43.00p 43.00p 43.00p 43.00p 0
12/06/2017 43.00p 43.00p 43.00p 43.00p 0
09/06/2017 43.00p 43.00p 42.49p 43.00p 2091
08/06/2017 43.00p 43.00p 41.00p 43.00p 18551
07/06/2017 43.00p 43.00p 43.00p 43.00p 84070
06/06/2017 43.50p 43.50p 40.00p 43.00p 101631

*Close Price adjusted for both dividends and splits