ATTRAQT Group plc (ATQT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:57PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 Jan 2022 | 31.00 | 30.90 | 30.84 | 31.00 | 31.00 | 30,000 |
| 18 Jan 2022 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 73,444 |
| 17 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Jan 2022 | 31.00 | 30.90 | 30.00 | 31.00 | 31.00 | 990,584 |
| 13 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 9,638 |
| 12 Jan 2022 | 30.50 | 30.45 | 30.45 | 30.50 | 30.50 | 8,600 |
| 11 Jan 2022 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 3,730 |
| 10 Jan 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 07 Jan 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 16,573 |
| 06 Jan 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 582,786 |
| 05 Jan 2022 | 31.00 | 30.67 | 29.50 | 30.50 | 30.50 | 52,150 |
| 04 Jan 2022 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 11,242 |
| 31 Dec 2021 | 31.00 | 30.70 | 30.70 | 31.00 | 31.00 | 500 |
| 30 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 23 Dec 2021 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 2,403 |
| 22 Dec 2021 | 31.00 | 30.70 | 30.70 | 31.00 | 31.00 | 10,157 |
| 21 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 20 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,000 |
| 17 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 16 Dec 2021 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 12,023 |
| 15 Dec 2021 | 31.00 | 30.90 | 30.00 | 31.00 | 31.00 | 27,710 |
| 14 Dec 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 13 Dec 2021 | 31.00 | 30.01 | 30.01 | 31.00 | 31.00 | 1 |
| 10 Dec 2021 | 31.00 | 30.94 | 28.00 | 31.00 | 31.00 | 1,083,361 |
| 09 Dec 2021 | 31.00 | 30.99 | 30.00 | 31.00 | 31.00 | 125,919 |
| 08 Dec 2021 | 31.80 | 31.61 | 30.00 | 31.00 | 31.00 | 875,692 |
| 07 Dec 2021 | 33.20 | 33.20 | 31.00 | 32.50 | 32.50 | 288,262 |
| 06 Dec 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 03 Dec 2021 | 33.50 | 33.00 | 33.00 | 33.50 | 33.50 | 40,951 |
| 02 Dec 2021 | 33.50 | 33.40 | 33.40 | 33.50 | 33.50 | 400 |
| 01 Dec 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 30 Nov 2021 | 34.50 | 34.10 | 33.00 | 33.50 | 33.50 | 33,463 |
| 29 Nov 2021 | 34.30 | 34.50 | 34.50 | 34.30 | 34.30 | 8,485 |
| 26 Nov 2021 | 34.30 | 34.20 | 34.20 | 34.30 | 34.30 | 95 |
| 25 Nov 2021 | 34.30 | 34.50 | 34.50 | 34.30 | 34.30 | 1,379 |
| 24 Nov 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 591 |
| 23 Nov 2021 | 34.70 | 34.53 | 34.50 | 34.30 | 34.30 | 9,029 |
| 22 Nov 2021 | 34.50 | 35.00 | 34.13 | 34.70 | 34.70 | 25,978 |
| 19 Nov 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 18 Nov 2021 | 34.50 | 34.90 | 34.25 | 34.50 | 34.50 | 19,579 |
| 17 Nov 2021 | 35.20 | 35.00 | 35.00 | 34.50 | 34.50 | 24,113 |
| 16 Nov 2021 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | 2,513,212 |
| 15 Nov 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 12 Nov 2021 | 35.20 | 35.30 | 35.28 | 35.20 | 35.20 | 8,723 |
| 11 Nov 2021 | 35.20 | 35.28 | 35.17 | 35.20 | 35.20 | 1,259 |
| 10 Nov 2021 | 35.20 | 35.28 | 35.15 | 35.20 | 35.20 | 10,790 |
| 09 Nov 2021 | 35.50 | 36.00 | 34.50 | 35.20 | 35.20 | 57,731 |
| 08 Nov 2021 | 34.90 | 37.00 | 34.96 | 35.50 | 35.50 | 52,882 |
| 05 Nov 2021 | 34.90 | 34.98 | 34.90 | 34.90 | 34.90 | 23,768 |
| 04 Nov 2021 | 34.50 | 34.65 | 34.65 | 34.70 | 34.70 | 1,407 |
| 03 Nov 2021 | 35.50 | 36.00 | 34.00 | 35.20 | 35.20 | 40,256 |
| 02 Nov 2021 | 35.50 | 35.00 | 35.00 | 35.50 | 35.50 | 13,000 |
| 01 Nov 2021 | 35.50 | 36.00 | 34.00 | 35.50 | 35.50 | 14,399 |
| 29 Oct 2021 | 35.50 | 35.50 | 34.00 | 35.50 | 35.50 | 203,109 |
| 28 Oct 2021 | 34.90 | 35.50 | 34.00 | 35.50 | 35.50 | 163,877 |
| 27 Oct 2021 | 34.90 | 35.80 | 34.90 | 34.90 | 34.90 | 51,279 |
| 26 Oct 2021 | 36.50 | 37.00 | 34.00 | 34.90 | 34.90 | 161,315 |
| 25 Oct 2021 | 37.10 | 36.50 | 35.00 | 36.50 | 36.50 | 51,754 |
| 22 Oct 2021 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 40,000 |
| 21 Oct 2021 | 36.50 | 36.50 | 36.49 | 36.50 | 36.50 | 155,395 |
| 20 Oct 2021 | 37.10 | 36.00 | 36.00 | 36.50 | 36.50 | 7,367 |
| 19 Oct 2021 | 37.10 | 36.00 | 36.00 | 36.50 | 36.50 | 30,000 |
| 18 Oct 2021 | 36.50 | 36.50 | 36.49 | 36.50 | 36.50 | 11,337 |
| 15 Oct 2021 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 122,722 |
| 14 Oct 2021 | 36.50 | 36.00 | 35.40 | 36.50 | 36.50 | 67,897 |
| 13 Oct 2021 | 36.50 | 36.01 | 36.00 | 36.50 | 36.50 | 32,994 |
| 12 Oct 2021 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 514,233 |
| 11 Oct 2021 | 37.50 | 37.00 | 37.00 | 36.50 | 36.50 | 30,000 |
| 08 Oct 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 197,297 |
| 07 Oct 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 Oct 2021 | 37.50 | 36.50 | 36.50 | 37.50 | 37.50 | 43,171 |
| 05 Oct 2021 | 38.10 | 38.00 | 37.50 | 37.50 | 37.50 | 520,000 |
| 04 Oct 2021 | 38.30 | 38.20 | 38.00 | 38.10 | 38.10 | 33,965 |
| 01 Oct 2021 | 38.30 | 38.60 | 38.41 | 38.30 | 38.30 | 500,635 |
| 30 Sept 2021 | 38.30 | 38.60 | 38.00 | 38.30 | 38.30 | 455,000 |
| 29 Sept 2021 | 40.50 | 39.00 | 39.00 | 38.30 | 38.30 | 20,000 |
| 28 Sept 2021 | 40.00 | 39.00 | 39.00 | 39.50 | 39.50 | 14,797 |
| 27 Sept 2021 | 40.50 | 40.00 | 40.00 | 40.00 | 40.00 | 13,100 |
| 24 Sept 2021 | 41.50 | 40.50 | 40.00 | 40.50 | 40.50 | 463,847 |
| 23 Sept 2021 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 137,543 |
| 22 Sept 2021 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 10,324 |
| 21 Sept 2021 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 36,000 |
| 20 Sept 2021 | 42.00 | 41.00 | 40.20 | 40.20 | 40.20 | 7,911 |
| 17 Sept 2021 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 930 |
| 16 Sept 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 15 Sept 2021 | 42.50 | 42.00 | 41.01 | 42.00 | 42.00 | 62,685 |
| 14 Sept 2021 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | 20,014 |
| 13 Sept 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 10 Sept 2021 | 43.00 | 42.95 | 42.95 | 43.00 | 43.00 | 46 |
| 09 Sept 2021 | 43.00 | 42.00 | 42.00 | 43.00 | 43.00 | 10,000 |
| 08 Sept 2021 | 43.50 | 42.00 | 42.00 | 43.00 | 43.00 | 6,000 |
| 07 Sept 2021 | 43.00 | 44.00 | 43.70 | 43.00 | 43.00 | 2,845 |
| 06 Sept 2021 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | 13,654 |
| 03 Sept 2021 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | 47,586 |
| 02 Sept 2021 | 43.50 | 43.70 | 42.00 | 43.50 | 43.50 | 60,782 |
| 01 Sept 2021 | 43.50 | 43.94 | 43.94 | 43.50 | 43.50 | 2,289 |
| 31 Aug 2021 | 43.50 | 44.40 | 42.50 | 43.50 | 43.50 | 9,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
