Attraqt Group (ATQT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2015 63.19p 64.93p 63.19p 63.19p 1524
30/10/2015 62.70p 64.94p 62.70p 63.19p 13372
29/10/2015 62.70p 64.02p 62.22p 62.70p 18097
28/10/2015 62.70p 62.70p 62.70p 62.70p 0
27/10/2015 62.70p 62.70p 62.70p 62.70p 0
26/10/2015 62.70p 62.70p 61.68p 62.70p 1992
23/10/2015 62.70p 62.70p 62.70p 62.70p 0
22/10/2015 62.70p 62.70p 62.70p 62.70p 0
21/10/2015 62.70p 64.01p 62.70p 62.70p 105
20/10/2015 62.70p 62.70p 62.70p 62.70p 0
19/10/2015 62.70p 62.70p 62.70p 62.70p 0
16/10/2015 62.70p 62.70p 62.70p 62.70p 0
15/10/2015 62.70p 62.70p 62.70p 62.70p 0
14/10/2015 62.70p 62.70p 62.70p 62.70p 0
13/10/2015 62.70p 62.70p 62.70p 62.70p 0
12/10/2015 62.70p 62.70p 62.70p 62.70p 0
09/10/2015 62.70p 62.70p 62.70p 62.70p 0
08/10/2015 62.70p 64.02p 62.70p 62.70p 4115
07/10/2015 62.70p 62.70p 62.70p 62.70p 0
06/10/2015 62.70p 62.70p 62.70p 62.70p 0
05/10/2015 62.70p 62.70p 62.70p 62.70p 0
02/10/2015 62.70p 62.70p 62.70p 62.70p 0
01/10/2015 63.19p 63.19p 61.25p 62.70p 36002
30/09/2015 62.70p 64.16p 62.70p 63.19p 36002
29/09/2015 62.70p 62.70p 62.70p 62.70p 0
28/09/2015 61.73p 64.01p 61.25p 62.70p 97720
25/09/2015 56.87p 63.09p 56.87p 61.73p 53898
24/09/2015 56.87p 57.36p 56.87p 56.87p 25716
23/09/2015 56.87p 57.36p 56.87p 56.87p 6973
22/09/2015 57.84p 57.84p 55.41p 56.87p 20853
21/09/2015 57.84p 58.82p 57.84p 57.84p 5951
18/09/2015 57.84p 58.82p 57.84p 57.84p 15312
17/09/2015 57.84p 58.52p 57.84p 57.84p 12019
16/09/2015 57.84p 57.84p 57.84p 57.84p 0
15/09/2015 57.84p 57.84p 57.84p 57.84p 0
14/09/2015 57.84p 57.84p 57.84p 57.84p 0
11/09/2015 57.84p 57.84p 57.84p 57.84p 0
10/09/2015 56.87p 58.14p 56.39p 57.84p 10068
09/09/2015 59.30p 59.30p 56.39p 56.87p 15061
08/09/2015 56.87p 56.87p 56.87p 56.87p 0
07/09/2015 55.90p 57.16p 55.90p 56.87p 8726
04/09/2015 55.90p 55.90p 54.47p 55.90p 401
03/09/2015 55.90p 57.33p 55.90p 55.90p 427
02/09/2015 55.90p 55.90p 55.90p 55.90p 0
01/09/2015 55.90p 55.90p 55.90p 55.90p 0
28/08/2015 56.39p 56.39p 55.90p 55.90p 0
27/08/2015 56.39p 56.39p 56.39p 56.39p 0
26/08/2015 56.87p 56.87p 54.44p 56.39p 11065
25/08/2015 56.87p 56.87p 56.87p 56.87p 0
24/08/2015 56.87p 56.87p 55.41p 56.87p 1868
21/08/2015 56.87p 56.87p 55.41p 56.87p 8132
20/08/2015 56.87p 56.87p 56.87p 56.87p 0
19/08/2015 56.87p 56.87p 56.87p 56.87p 0
18/08/2015 56.87p 56.87p 56.87p 56.87p 0
17/08/2015 56.87p 56.87p 56.87p 56.87p 0
14/08/2015 56.87p 58.23p 55.41p 56.87p 6860
13/08/2015 56.87p 58.23p 56.87p 56.87p 8994
12/08/2015 56.87p 58.23p 56.87p 56.87p 12275
11/08/2015 56.87p 56.87p 56.87p 56.87p 0
10/08/2015 56.87p 56.87p 56.87p 56.87p 0
07/08/2015 56.87p 58.23p 56.87p 56.87p 6146
06/08/2015 56.87p 58.23p 56.87p 56.87p 408
05/08/2015 56.87p 56.87p 56.87p 56.87p 0
04/08/2015 56.87p 56.87p 56.87p 56.87p 0
03/08/2015 56.87p 58.23p 56.87p 56.87p 314
31/07/2015 56.87p 56.87p 56.87p 56.87p 0
30/07/2015 56.87p 57.84p 56.87p 56.87p 0
29/07/2015 56.87p 56.87p 56.87p 56.87p 0
28/07/2015 56.87p 56.87p 56.87p 56.87p 0
27/07/2015 56.87p 58.23p 56.39p 56.87p 41145
24/07/2015 56.87p 56.87p 56.87p 56.87p 0
23/07/2015 56.87p 58.23p 56.87p 56.87p 41
22/07/2015 56.87p 56.87p 56.87p 56.87p 0
21/07/2015 56.87p 56.87p 56.87p 56.87p 0
20/07/2015 57.84p 58.23p 56.87p 56.87p 11315
17/07/2015 56.87p 56.87p 56.87p 56.87p 0
16/07/2015 56.87p 56.87p 56.87p 56.87p 0
15/07/2015 56.87p 58.23p 56.87p 56.87p 174
14/07/2015 56.87p 56.87p 56.87p 56.87p 0
13/07/2015 56.87p 58.23p 56.87p 56.87p 13887
10/07/2015 56.87p 58.30p 56.87p 56.87p 1715
09/07/2015 56.87p 58.33p 56.87p 56.87p 73697
08/07/2015 56.87p 57.57p 55.44p 56.87p 2223
07/07/2015 56.87p 57.24p 56.87p 56.87p 3346
06/07/2015 56.87p 58.14p 56.14p 56.87p 54517
03/07/2015 56.87p 56.87p 56.87p 56.87p 0
02/07/2015 56.87p 56.87p 56.87p 56.87p 0
01/07/2015 56.87p 56.87p 56.87p 56.87p 0
30/06/2015 56.87p 56.87p 56.87p 56.87p 0
29/06/2015 56.87p 56.87p 56.87p 56.87p 0
26/06/2015 56.87p 56.87p 55.41p 56.87p 8273
25/06/2015 56.87p 56.87p 56.87p 56.87p 0
24/06/2015 56.87p 56.87p 56.87p 56.87p 0
23/06/2015 56.87p 56.87p 56.87p 56.87p 0
22/06/2015 56.87p 56.87p 56.87p 56.87p 0
19/06/2015 56.87p 56.87p 56.87p 56.87p 0
18/06/2015 57.36p 57.36p 56.87p 56.87p 0
17/06/2015 57.36p 57.36p 57.36p 57.36p 0
16/06/2015 57.36p 57.36p 57.36p 57.36p 0
15/06/2015 57.36p 58.14p 56.39p 57.36p 3214
12/06/2015 56.87p 58.33p 55.41p 57.36p 28963
11/06/2015 55.90p 55.90p 55.90p 55.90p 0
10/06/2015 55.90p 55.90p 55.90p 55.90p 0
09/06/2015 55.90p 55.90p 55.90p 55.90p 0
08/06/2015 55.90p 55.90p 55.90p 55.90p 0
05/06/2015 55.90p 55.90p 55.90p 55.90p 0
04/06/2015 58.33p 58.33p 55.41p 55.90p 8229
03/06/2015 58.33p 58.33p 58.33p 58.33p 0
02/06/2015 58.33p 58.33p 58.33p 58.33p 0
01/06/2015 58.33p 58.33p 58.33p 58.33p 0
29/05/2015 58.82p 58.82p 57.36p 58.33p 3086
28/05/2015 58.82p 58.82p 58.82p 58.82p 0
27/05/2015 58.82p 58.82p 58.82p 58.82p 0
26/05/2015 58.82p 58.82p 58.82p 58.82p 0
22/05/2015 58.82p 58.82p 57.36p 58.82p 1892
21/05/2015 58.82p 58.82p 58.82p 58.82p 0
20/05/2015 58.82p 58.82p 58.82p 58.82p 0
19/05/2015 58.82p 58.82p 57.40p 58.82p 103
18/05/2015 58.82p 58.82p 58.82p 58.82p 0
15/05/2015 58.82p 58.82p 58.82p 58.82p 0
14/05/2015 58.82p 58.82p 58.82p 58.82p 0
13/05/2015 58.82p 58.82p 58.82p 58.82p 0
12/05/2015 58.82p 58.82p 58.82p 58.82p 0
11/05/2015 58.82p 58.82p 58.82p 58.82p 0
08/05/2015 58.82p 58.82p 58.82p 58.82p 0
07/05/2015 58.82p 59.30p 58.82p 58.82p 257
06/05/2015 58.82p 58.82p 58.82p 58.82p 0
05/05/2015 58.82p 58.82p 58.82p 58.82p 0
01/05/2015 58.82p 58.82p 58.82p 58.82p 0
30/04/2015 58.82p 58.82p 58.82p 58.82p 0
29/04/2015 58.82p 58.82p 58.82p 58.82p 0
28/04/2015 58.82p 58.82p 58.82p 58.82p 0
27/04/2015 58.82p 58.82p 58.82p 58.82p 0
24/04/2015 58.82p 58.82p 58.82p 58.82p 0
23/04/2015 58.82p 58.82p 58.82p 58.82p 0
22/04/2015 58.82p 58.82p 58.82p 58.82p 0
21/04/2015 58.82p 58.82p 58.82p 58.82p 0
20/04/2015 59.79p 59.79p 58.33p 58.82p 5143
17/04/2015 59.79p 59.79p 59.79p 59.79p 0
16/04/2015 59.79p 59.79p 59.79p 59.79p 0
15/04/2015 59.79p 60.27p 59.30p 59.79p 0
14/04/2015 59.79p 59.79p 59.79p 59.79p 0
13/04/2015 59.79p 59.79p 59.79p 59.79p 0
10/04/2015 59.79p 59.79p 59.79p 59.79p 0
09/04/2015 59.79p 59.79p 59.79p 59.79p 0
08/04/2015 59.79p 59.79p 59.79p 59.79p 0
07/04/2015 59.79p 59.79p 59.79p 59.79p 0
02/04/2015 59.79p 59.79p 59.79p 59.79p 0
01/04/2015 59.79p 59.79p 59.79p 59.79p 0
31/03/2015 59.79p 59.79p 59.79p 59.79p 0
30/03/2015 59.79p 59.79p 59.79p 59.79p 0
27/03/2015 59.79p 60.27p 59.79p 59.79p 829
26/03/2015 60.76p 60.76p 59.79p 60.76p 0
25/03/2015 60.76p 60.76p 60.76p 60.76p 0
24/03/2015 60.76p 60.76p 60.76p 60.76p 0
23/03/2015 60.76p 60.76p 60.76p 60.76p 0
20/03/2015 60.76p 60.76p 60.76p 60.76p 0
19/03/2015 60.76p 60.76p 60.76p 60.76p 0
18/03/2015 60.76p 60.76p 60.76p 60.76p 0
17/03/2015 59.79p 60.76p 59.79p 60.76p 0
16/03/2015 60.76p 60.76p 60.76p 60.76p 0
13/03/2015 61.25p 61.25p 60.27p 60.76p 3086
12/03/2015 61.25p 61.25p 61.25p 61.25p 0
11/03/2015 61.25p 61.25p 61.25p 61.25p 0
10/03/2015 61.25p 61.25p 61.25p 61.25p 0
09/03/2015 60.76p 62.22p 60.76p 61.25p 5143
06/03/2015 60.76p 61.25p 60.76p 60.76p 4115
05/03/2015 60.76p 60.76p 60.76p 60.76p 0
04/03/2015 60.76p 60.76p 60.76p 60.76p 0
03/03/2015 57.84p 61.25p 57.84p 60.76p 23659
02/03/2015 57.84p 57.84p 57.84p 57.84p 0
27/02/2015 57.84p 57.84p 56.87p 57.84p 32916
26/02/2015 57.84p 58.33p 56.87p 57.84p 16128
25/02/2015 54.93p 54.93p 54.93p 54.93p 0
24/02/2015 54.93p 54.93p 54.93p 54.93p 0
23/02/2015 54.93p 56.06p 54.93p 54.93p 4115
20/02/2015 54.93p 54.93p 54.93p 54.93p 0
19/02/2015 54.93p 54.93p 53.47p 54.93p 2469
18/02/2015 54.93p 54.93p 54.93p 54.93p 0
17/02/2015 54.93p 54.93p 54.93p 54.93p 0
16/02/2015 54.93p 54.93p 53.50p 54.93p 2057
13/02/2015 54.93p 54.93p 53.50p 54.93p 1878
12/02/2015 54.93p 54.93p 54.93p 54.93p 0
11/02/2015 54.93p 54.93p 54.93p 54.93p 0
10/02/2015 54.93p 54.93p 53.47p 54.93p 6172
09/02/2015 54.93p 56.39p 54.93p 54.93p 3600
06/02/2015 54.93p 54.93p 54.93p 54.93p 0
05/02/2015 54.93p 55.92p 54.93p 54.93p 4449
04/02/2015 54.93p 54.93p 54.93p 54.93p 0
03/02/2015 54.93p 54.93p 54.93p 54.93p 0
02/02/2015 53.96p 55.41p 53.47p 54.93p 8229
30/01/2015 53.96p 53.96p 52.50p 53.96p 3774
29/01/2015 53.96p 53.96p 53.96p 53.96p 0
28/01/2015 53.96p 53.96p 53.96p 53.96p 0
27/01/2015 53.96p 53.96p 53.96p 53.96p 0
26/01/2015 53.96p 53.96p 53.96p 53.96p 0
23/01/2015 52.98p 53.96p 52.98p 53.96p 0
22/01/2015 52.98p 52.98p 52.98p 52.98p 0
21/01/2015 52.98p 52.98p 52.98p 52.98p 0
20/01/2015 52.98p 53.96p 52.98p 52.98p 1030

*Close Price adjusted for both dividends and splits