Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/08/2016 38.89p 38.89p 38.89p 38.89p 0
16/08/2016 40.34p 40.34p 38.89p 38.89p 23659
15/08/2016 40.34p 40.83p 39.86p 40.34p 8255
12/08/2016 40.34p 40.34p 39.91p 40.34p 4912
11/08/2016 40.34p 40.34p 40.34p 40.34p 0
10/08/2016 40.34p 40.34p 40.34p 40.34p 0
09/08/2016 40.34p 40.83p 40.34p 40.34p 6685
08/08/2016 40.34p 40.34p 39.86p 40.34p 2674
05/08/2016 38.89p 40.73p 38.89p 40.34p 8538
04/08/2016 36.94p 39.47p 36.94p 38.89p 48937
03/08/2016 36.94p 36.94p 36.94p 36.94p 0
02/08/2016 36.94p 36.94p 36.94p 36.94p 0
01/08/2016 36.94p 36.94p 36.94p 36.94p 0
29/07/2016 36.94p 36.94p 36.94p 36.94p 0
28/07/2016 35.00p 37.91p 35.00p 36.94p 36369
27/07/2016 35.00p 35.78p 35.00p 35.00p 125
26/07/2016 33.05p 33.05p 33.05p 33.05p 0
25/07/2016 33.05p 33.05p 33.05p 33.05p 0
22/07/2016 33.05p 33.05p 33.05p 33.05p 0
21/07/2016 31.60p 33.05p 29.16p 33.05p 5033096
20/07/2016 31.60p 31.60p 31.60p 31.60p 0
19/07/2016 31.60p 31.60p 31.60p 31.60p 0
18/07/2016 32.08p 32.08p 29.16p 31.60p 5143
15/07/2016 29.65p 29.65p 29.65p 29.65p 0
14/07/2016 29.65p 29.65p 29.65p 29.65p 0
13/07/2016 29.65p 29.65p 29.65p 29.65p 0
12/07/2016 29.65p 29.65p 29.65p 29.65p 0
11/07/2016 29.65p 29.65p 29.65p 29.65p 0
08/07/2016 29.65p 29.65p 29.65p 29.65p 0
07/07/2016 31.60p 31.60p 29.16p 29.65p 2558
06/07/2016 35.48p 35.48p 30.14p 31.60p 14784
05/07/2016 35.48p 35.48p 35.48p 35.48p 0
04/07/2016 36.46p 36.46p 32.08p 35.48p 20912
01/07/2016 35.97p 36.46p 35.97p 36.46p 0
30/06/2016 35.97p 35.97p 35.97p 35.97p 0
29/06/2016 35.97p 35.97p 35.97p 35.97p 0
28/06/2016 35.97p 35.97p 35.97p 35.97p 0
27/06/2016 35.97p 35.97p 35.97p 35.97p 0
24/06/2016 33.54p 37.91p 33.54p 35.97p 0
23/06/2016 37.91p 38.89p 37.91p 37.91p 9001
22/06/2016 38.40p 38.89p 36.94p 37.91p 89992
21/06/2016 37.91p 38.89p 37.91p 38.40p 771
20/06/2016 37.91p 37.91p 37.91p 37.91p 0
17/06/2016 33.54p 39.86p 33.54p 37.91p 20654
16/06/2016 33.54p 33.54p 33.54p 33.54p 0
15/06/2016 28.68p 34.03p 28.68p 33.54p 61718
14/06/2016 26.73p 29.16p 26.73p 27.71p 15429
13/06/2016 26.73p 26.73p 26.73p 26.73p 0
10/06/2016 27.71p 27.71p 22.78p 26.73p 257158
09/06/2016 27.71p 27.71p 27.71p 27.71p 0
08/06/2016 27.71p 27.71p 27.71p 27.71p 0
07/06/2016 27.71p 27.71p 26.28p 27.71p 10286
06/06/2016 27.71p 27.71p 27.71p 27.71p 0
03/06/2016 27.71p 27.71p 27.71p 27.71p 0
02/06/2016 27.71p 27.71p 27.71p 27.71p 0
01/06/2016 27.71p 27.71p 27.71p 27.71p 0
31/05/2016 27.71p 27.71p 27.71p 27.71p 0
27/05/2016 27.71p 27.71p 27.71p 27.71p 0
26/05/2016 28.19p 28.19p 27.22p 27.71p 12344
25/05/2016 28.19p 28.19p 28.19p 28.19p 0
24/05/2016 28.19p 28.19p 28.19p 28.19p 0
23/05/2016 28.19p 28.54p 28.19p 28.19p 2096
20/05/2016 28.19p 28.19p 28.19p 28.19p 0
19/05/2016 28.19p 28.19p 28.19p 28.19p 0
18/05/2016 28.19p 28.19p 28.19p 28.19p 0
17/05/2016 28.19p 28.19p 27.24p 28.19p 5461
16/05/2016 28.19p 28.38p 28.19p 28.19p 5461
13/05/2016 29.16p 29.16p 27.27p 28.19p 11315
12/05/2016 29.65p 29.65p 29.65p 29.65p 0
11/05/2016 29.65p 29.65p 27.27p 29.65p 12003
10/05/2016 29.65p 29.65p 29.65p 29.65p 0
09/05/2016 30.14p 30.14p 28.23p 29.65p 7389
06/05/2016 30.14p 30.14p 30.14p 30.14p 0
05/05/2016 30.14p 30.14p 30.14p 30.14p 0
04/05/2016 30.14p 30.14p 30.14p 30.14p 0
03/05/2016 30.14p 30.14p 28.19p 30.14p 22956
29/04/2016 30.14p 30.14p 28.23p 30.14p 2129
28/04/2016 31.60p 31.60p 30.14p 30.14p 4320
27/04/2016 31.60p 31.60p 31.60p 31.60p 0
26/04/2016 33.05p 33.05p 29.65p 31.60p 24473
25/04/2016 33.54p 33.54p 31.11p 33.05p 54110
22/04/2016 34.03p 34.03p 33.05p 33.54p 7406
21/04/2016 34.03p 34.03p 33.05p 34.03p 4115
20/04/2016 34.03p 34.03p 34.03p 34.03p 0
19/04/2016 34.03p 34.03p 34.03p 34.03p 0
18/04/2016 34.03p 34.03p 34.03p 34.03p 0
15/04/2016 34.03p 34.03p 31.11p 34.03p 25690
14/04/2016 34.03p 34.03p 33.05p 34.03p 5143
13/04/2016 34.03p 34.03p 34.03p 34.03p 0
12/04/2016 34.03p 34.03p 34.03p 34.03p 0
11/04/2016 34.03p 34.03p 34.03p 34.03p 0
08/04/2016 34.03p 34.03p 33.05p 34.03p 1163
07/04/2016 34.03p 34.03p 34.03p 34.03p 0
06/04/2016 34.03p 34.03p 34.03p 34.03p 0
05/04/2016 34.03p 34.03p 34.03p 34.03p 0
04/04/2016 34.03p 34.03p 34.03p 34.03p 44790
01/04/2016 34.03p 34.03p 33.05p 34.03p 113547
31/03/2016 34.51p 34.51p 33.05p 34.03p 1952
30/03/2016 34.51p 34.51p 34.51p 34.51p 0
29/03/2016 34.51p 35.24p 34.51p 34.51p 674
24/03/2016 34.03p 34.03p 33.98p 34.03p 43993
23/03/2016 34.03p 34.03p 34.03p 34.03p 278
22/03/2016 34.51p 34.51p 32.08p 34.03p 9618
21/03/2016 35.00p 35.00p 31.11p 34.51p 18001
18/03/2016 35.00p 35.00p 35.00p 35.00p 0
17/03/2016 35.00p 35.00p 35.00p 35.00p 0
16/03/2016 35.00p 35.00p 34.12p 35.00p 10286
15/03/2016 34.51p 35.24p 34.03p 35.00p 15416
14/03/2016 34.51p 35.24p 34.51p 34.51p 9671
11/03/2016 35.97p 37.91p 31.35p 34.51p 164993
10/03/2016 43.26p 43.26p 34.27p 35.97p 70461
09/03/2016 46.66p 46.66p 38.89p 43.26p 48014
08/03/2016 46.66p 46.66p 42.78p 44.23p 5143
07/03/2016 47.64p 47.64p 43.75p 46.66p 13618
04/03/2016 47.64p 47.64p 47.64p 47.64p 0
03/03/2016 47.64p 47.64p 47.64p 47.64p 0
02/03/2016 47.64p 47.64p 47.64p 47.64p 0
01/03/2016 47.64p 47.64p 47.64p 47.64p 0
29/02/2016 47.64p 47.64p 47.64p 47.64p 0
26/02/2016 47.64p 47.64p 44.78p 47.64p 3407
25/02/2016 47.64p 47.64p 47.64p 47.64p 0
24/02/2016 47.64p 47.64p 47.64p 47.64p 0
23/02/2016 47.64p 47.64p 44.78p 47.64p 3110
22/02/2016 46.66p 47.64p 46.57p 47.64p 8589
19/02/2016 46.66p 46.66p 43.46p 46.66p 1524
18/02/2016 46.66p 46.66p 46.66p 46.66p 0
17/02/2016 46.66p 46.66p 46.66p 46.66p 0
16/02/2016 46.66p 46.66p 45.11p 46.66p 4115
15/02/2016 46.66p 46.66p 46.66p 46.66p 0
12/02/2016 48.12p 48.12p 43.80p 46.66p 18001
11/02/2016 49.58p 50.63p 45.76p 48.12p 13558
10/02/2016 52.98p 52.98p 48.61p 50.07p 10286
09/02/2016 53.96p 53.96p 49.58p 53.96p 9559
08/02/2016 53.96p 53.96p 53.96p 53.96p 0
05/02/2016 53.96p 53.96p 48.75p 53.96p 59908
04/02/2016 58.82p 58.82p 43.75p 53.96p 81994
03/02/2016 58.82p 58.82p 58.82p 58.82p 0
02/02/2016 58.82p 60.03p 56.39p 58.82p 3445
01/02/2016 58.82p 58.82p 58.82p 58.82p 0
29/01/2016 58.82p 58.82p 58.82p 58.82p 0
28/01/2016 58.82p 58.82p 58.82p 58.82p 0
27/01/2016 58.82p 58.82p 56.99p 58.82p 184
26/01/2016 58.82p 58.82p 58.82p 58.82p 0
25/01/2016 58.82p 58.82p 57.11p 58.82p 1540
22/01/2016 58.82p 58.82p 58.82p 58.82p 0
21/01/2016 58.82p 58.82p 58.82p 58.82p 0
20/01/2016 58.82p 58.82p 58.82p 58.82p 0
19/01/2016 58.82p 60.64p 58.82p 58.82p 2473
18/01/2016 58.82p 60.64p 58.82p 58.82p 21
15/01/2016 59.79p 59.79p 58.82p 58.82p 0
14/01/2016 59.79p 59.79p 59.79p 59.79p 0
13/01/2016 59.79p 59.79p 59.79p 59.79p 0
12/01/2016 59.79p 59.79p 59.79p 59.79p 0
11/01/2016 59.79p 59.79p 59.79p 59.79p 0
08/01/2016 59.79p 59.79p 59.79p 59.79p 0
07/01/2016 60.27p 60.27p 58.33p 59.79p 4115
06/01/2016 60.27p 60.27p 60.27p 60.27p 0
05/01/2016 60.27p 60.27p 60.27p 60.27p 0
04/01/2016 60.27p 61.71p 60.27p 60.27p 1774
31/12/2015 60.27p 61.73p 60.27p 60.27p 5143
30/12/2015 60.27p 60.27p 58.33p 60.27p 6878
29/12/2015 60.27p 61.71p 58.82p 60.27p 20551
24/12/2015 60.27p 60.27p 60.27p 60.27p 0
23/12/2015 60.76p 60.76p 58.33p 60.27p 8614
22/12/2015 60.76p 60.76p 60.76p 60.76p 0
21/12/2015 60.76p 60.76p 60.76p 60.76p 0
18/12/2015 60.76p 60.76p 60.76p 60.76p 0
17/12/2015 60.76p 60.76p 59.50p 60.76p 567
16/12/2015 60.76p 60.76p 60.76p 60.76p 0
15/12/2015 60.76p 60.76p 60.76p 60.76p 0
14/12/2015 60.76p 60.76p 60.76p 60.76p 0
11/12/2015 60.76p 60.76p 60.76p 60.76p 0
10/12/2015 60.76p 60.76p 60.76p 60.76p 0
09/12/2015 60.76p 60.76p 60.76p 60.76p 0
08/12/2015 60.76p 60.76p 60.76p 60.76p 0
07/12/2015 60.76p 60.76p 59.50p 60.76p 314
04/12/2015 60.76p 60.76p 60.76p 60.76p 0
03/12/2015 60.76p 60.76p 60.76p 60.76p 0
02/12/2015 60.76p 63.19p 60.76p 60.76p 775
01/12/2015 60.76p 60.76p 60.76p 60.76p 0
30/11/2015 60.76p 63.19p 60.76p 60.76p 3956
27/11/2015 60.76p 60.76p 60.76p 60.76p 0
26/11/2015 60.76p 63.19p 60.76p 60.76p 4945
25/11/2015 59.79p 59.79p 57.36p 59.79p 1030
24/11/2015 59.79p 59.79p 59.79p 59.79p 0
23/11/2015 59.79p 59.79p 59.79p 59.79p 0
20/11/2015 59.79p 59.79p 59.79p 59.79p 0
19/11/2015 59.79p 59.79p 59.79p 59.79p 0
18/11/2015 59.79p 59.79p 59.79p 59.79p 0
17/11/2015 59.79p 59.79p 59.79p 59.79p 0
16/11/2015 59.79p 59.79p 59.79p 59.79p 0
13/11/2015 60.27p 60.27p 57.61p 59.79p 13372
12/11/2015 56.87p 60.18p 55.56p 59.79p 17768
11/11/2015 63.19p 63.19p 63.19p 63.19p 0
10/11/2015 63.19p 64.94p 63.19p 63.19p 1543
09/11/2015 63.19p 64.93p 63.19p 63.19p 797
06/11/2015 63.19p 64.94p 63.19p 63.19p 4115
05/11/2015 63.19p 63.19p 63.19p 63.19p 0
04/11/2015 63.19p 63.19p 63.19p 63.19p 0
03/11/2015 63.19p 64.94p 62.70p 63.19p 11826

*Close Price adjusted for both dividends and splits