UK markets closed

ATTRAQT Group plc (ATQT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20.000.00 (0.00%)
At close: 04:03PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202220.0020.0020.0020.0020.00-
18 Aug 202220.0019.0119.0120.0020.00571
17 Aug 202220.0020.0020.0020.0020.00-
16 Aug 202219.5019.0019.0019.5019.50295
15 Aug 202219.5019.5019.5019.5019.50-
12 Aug 202219.5019.5019.5019.5019.50-
11 Aug 202220.5020.0019.0019.5019.5034,867
10 Aug 202220.5021.0021.0020.5020.5040
09 Aug 202220.5021.0021.0020.5020.505
08 Aug 202220.5020.5020.5020.5020.50-
05 Aug 202220.5020.5020.5020.5020.50-
04 Aug 202220.5020.4920.4920.5020.505,000
03 Aug 202220.5020.5020.5020.5020.50-
02 Aug 202220.5020.5020.5020.5020.50-
01 Aug 202220.5020.5020.5020.5020.50-
29 Jul 202220.5020.5020.5020.5020.50-
28 Jul 202220.5020.5020.5020.5020.50-
27 Jul 202220.5020.5020.5020.5020.50-
26 Jul 202220.5020.5020.5020.5020.50-
25 Jul 20220.200.200.200.200.20-
22 Jul 202220.5021.0021.0020.5020.507
21 Jul 202220.5020.5020.5020.5020.50-
20 Jul 202220.5021.0020.0120.5020.50668
19 Jul 202222.0021.0020.0020.5020.5015,715
18 Jul 202222.0022.0022.0022.0022.00-
15 Jul 202222.0022.0022.0022.0022.00-
14 Jul 202222.0022.0022.0022.0022.00-
13 Jul 202222.0021.0021.0022.0022.001,852
12 Jul 202222.0022.0022.0022.0022.00-
11 Jul 202222.0022.0022.0022.0022.00-
08 Jul 202222.0022.0022.0022.0022.00-
07 Jul 202222.0020.0020.0022.0022.001,000,000
06 Jul 202226.0025.1021.0022.0022.00130,213
05 Jul 202225.0025.0025.0025.0025.00-
04 Jul 202225.0025.0025.0025.0025.00-
01 Jul 202225.0025.0025.0025.0025.00-
30 Jun 202225.0024.0124.0125.0025.001,174
29 Jun 202225.0025.0025.0025.0025.00-
28 Jun 202225.0025.7024.0125.0025.005,637
27 Jun 202225.0025.0025.0025.0025.00-
24 Jun 202225.0024.0024.0025.0025.0030,000
23 Jun 202225.5025.0024.0025.0025.0034,142
22 Jun 202225.5025.5025.5025.5025.50-
21 Jun 202225.5025.0025.0025.5025.5040,000
20 Jun 202225.5025.0025.0025.5025.502,479
17 Jun 202225.5025.0025.0025.5025.5033,241
16 Jun 202225.5025.0025.0025.5025.5035,000
15 Jun 202225.5025.5025.5025.5025.50-
14 Jun 202227.0026.0025.0025.5025.50344,723
13 Jun 202228.0027.4427.0027.0027.0013,268
10 Jun 202228.0026.8026.8028.0028.00563
09 Jun 202227.5027.5027.5027.5027.50-
08 Jun 202227.5027.5027.5027.5027.50-
07 Jun 202227.5027.5027.5027.5027.50-
06 Jun 202227.5027.5027.5027.5027.5011,436
01 Jun 202227.5027.0026.0027.5027.5055,000
31 May 202227.5027.5027.5027.5027.50-
30 May 202228.0028.0028.0028.0028.00-
27 May 202228.0028.0026.0028.0028.0096,163
26 May 202228.0028.0028.0028.0028.00-
25 May 202228.0028.0028.0028.0028.003
24 May 202228.0028.0028.0028.0028.00-
23 May 202228.0028.0028.0028.0028.00-
20 May 202228.0027.0027.0028.0028.0010,000
19 May 202228.0028.0028.0028.0028.00-
18 May 202228.0028.0028.0028.0028.00-
17 May 202228.0027.0026.5028.0028.00453,786
16 May 202228.0028.0028.0028.0028.00-
13 May 202228.0028.0028.0028.0028.00-
12 May 202228.5028.0027.0028.0028.00130,621
11 May 202229.5028.0028.0028.5028.50700
10 May 202230.0029.0028.0029.5029.5017,500
09 May 202230.0029.0029.0030.0030.00100,067
06 May 202230.0029.0029.0030.0030.0056,000
05 May 202230.0029.0029.0030.0030.00647
04 May 202230.5029.0129.0030.0030.0053,207
03 May 202231.0030.4429.0030.0030.00471,496
29 Apr 202231.5030.0030.0031.5031.504,200
28 Apr 202231.5030.0030.0031.5031.502
27 Apr 202232.0032.0032.0032.0032.00-
26 Apr 202232.0031.0030.0030.0030.00410,000
25 Apr 202232.0032.0031.0032.0032.0035,925
22 Apr 202232.0031.0031.0032.0032.0022,000
21 Apr 202232.0031.0031.0032.0032.0022,474
20 Apr 202232.0031.0031.0032.0032.003,145
19 Apr 202231.5032.0032.0032.0032.002,281
14 Apr 202232.0032.0032.0032.0032.00-
13 Apr 202232.0032.0031.0132.0032.00501
12 Apr 202232.0033.0033.0032.0032.002,703
11 Apr 202231.0033.0032.0032.0032.0032,505
08 Apr 202231.0030.5030.5030.5030.50250,000
07 Apr 202231.0031.0030.0030.5030.5082,121
06 Apr 202230.5030.5030.5030.5030.50-
05 Apr 202230.5030.5030.5030.5030.50-
04 Apr 202230.5030.5030.0030.5030.5027,290
01 Apr 202230.5030.0030.0030.5030.5092,643
31 Mar 202230.5030.0030.0030.5030.50660
30 Mar 202230.5030.0030.0030.5030.5063,364
29 Mar 202230.5030.5030.5030.5030.50-
28 Mar 202230.5030.5030.5030.5030.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...