UK Markets close in 6 hrs 36 mins

ATTRAQT Group plc (ATQT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
31.000.00 (0.00%)
As of 02:57PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202231.0031.0031.0031.0031.00-
19 Jan 202231.0030.9030.8431.0031.0030,000
18 Jan 202231.0032.0030.0031.0031.0073,444
17 Jan 202231.0031.0031.0031.0031.00-
14 Jan 202231.0030.9030.0031.0031.00990,584
13 Jan 202231.0031.0031.0031.0031.009,638
12 Jan 202230.5030.4530.4530.5030.508,600
11 Jan 202230.5030.5030.0030.5030.503,730
10 Jan 202230.5030.5030.5030.5030.50-
07 Jan 202230.5030.0030.0030.5030.5016,573
06 Jan 202230.5030.5030.5030.5030.50582,786
05 Jan 202231.0030.6729.5030.5030.5052,150
04 Jan 202231.0030.0030.0031.0031.0011,242
31 Dec 202131.0030.7030.7031.0031.00500
30 Dec 202131.0031.0031.0031.0031.00-
29 Dec 202131.0031.0031.0031.0031.00-
24 Dec 202131.0031.0031.0031.0031.00-
23 Dec 202131.0030.0030.0031.0031.002,403
22 Dec 202131.0030.7030.7031.0031.0010,157
21 Dec 202131.0031.0031.0031.0031.00-
20 Dec 202131.0031.0031.0031.0031.005,000
17 Dec 202131.0031.0031.0031.0031.00-
16 Dec 202131.0030.0030.0031.0031.0012,023
15 Dec 202131.0030.9030.0031.0031.0027,710
14 Dec 202131.0031.0031.0031.0031.00-
13 Dec 202131.0030.0130.0131.0031.001
10 Dec 202131.0030.9428.0031.0031.001,083,361
09 Dec 202131.0030.9930.0031.0031.00125,919
08 Dec 202131.8031.6130.0031.0031.00875,692
07 Dec 202133.2033.2031.0032.5032.50288,262
06 Dec 202133.5033.5033.5033.5033.50-
03 Dec 202133.5033.0033.0033.5033.5040,951
02 Dec 202133.5033.4033.4033.5033.50400
01 Dec 202133.5033.5033.5033.5033.50-
30 Nov 202134.5034.1033.0033.5033.5033,463
29 Nov 202134.3034.5034.5034.3034.308,485
26 Nov 202134.3034.2034.2034.3034.3095
25 Nov 202134.3034.5034.5034.3034.301,379
24 Nov 202134.3034.3034.3034.3034.30591
23 Nov 202134.7034.5334.5034.3034.309,029
22 Nov 202134.5035.0034.1334.7034.7025,978
19 Nov 202134.5034.5034.5034.5034.50-
18 Nov 202134.5034.9034.2534.5034.5019,579
17 Nov 202135.2035.0035.0034.5034.5024,113
16 Nov 202135.2035.4035.0035.2035.202,513,212
15 Nov 202135.2035.2035.2035.2035.20-
12 Nov 202135.2035.3035.2835.2035.208,723
11 Nov 202135.2035.2835.1735.2035.201,259
10 Nov 202135.2035.2835.1535.2035.2010,790
09 Nov 202135.5036.0034.5035.2035.2057,731
08 Nov 202134.9037.0034.9635.5035.5052,882
05 Nov 202134.9034.9834.9034.9034.9023,768
04 Nov 202134.5034.6534.6534.7034.701,407
03 Nov 202135.5036.0034.0035.2035.2040,256
02 Nov 202135.5035.0035.0035.5035.5013,000
01 Nov 202135.5036.0034.0035.5035.5014,399
29 Oct 202135.5035.5034.0035.5035.50203,109
28 Oct 202134.9035.5034.0035.5035.50163,877
27 Oct 202134.9035.8034.9034.9034.9051,279
26 Oct 202136.5037.0034.0034.9034.90161,315
25 Oct 202137.1036.5035.0036.5036.5051,754
22 Oct 202136.5036.5036.5036.5036.5040,000
21 Oct 202136.5036.5036.4936.5036.50155,395
20 Oct 202137.1036.0036.0036.5036.507,367
19 Oct 202137.1036.0036.0036.5036.5030,000
18 Oct 202136.5036.5036.4936.5036.5011,337
15 Oct 202136.5036.5036.5036.5036.50122,722
14 Oct 202136.5036.0035.4036.5036.5067,897
13 Oct 202136.5036.0136.0036.5036.5032,994
12 Oct 202136.5036.5036.0036.5036.50514,233
11 Oct 202137.5037.0037.0036.5036.5030,000
08 Oct 202137.5037.5037.5037.5037.50197,297
07 Oct 202137.5037.5037.5037.5037.50-
06 Oct 202137.5036.5036.5037.5037.5043,171
05 Oct 202138.1038.0037.5037.5037.50520,000
04 Oct 202138.3038.2038.0038.1038.1033,965
01 Oct 202138.3038.6038.4138.3038.30500,635
30 Sept 202138.3038.6038.0038.3038.30455,000
29 Sept 202140.5039.0039.0038.3038.3020,000
28 Sept 202140.0039.0039.0039.5039.5014,797
27 Sept 202140.5040.0040.0040.0040.0013,100
24 Sept 202141.5040.5040.0040.5040.50463,847
23 Sept 202141.5042.0040.0041.0041.00137,543
22 Sept 202141.5040.0040.0041.5041.5010,324
21 Sept 202141.5040.0040.0041.5041.5036,000
20 Sept 202142.0041.0040.2040.2040.207,911
17 Sept 202142.0041.0041.0042.0042.00930
16 Sept 202142.0042.0042.0042.0042.00-
15 Sept 202142.5042.0041.0142.0042.0062,685
14 Sept 202143.0043.0042.0042.5042.5020,014
13 Sept 202143.0043.0043.0043.0043.00-
10 Sept 202143.0042.9542.9543.0043.0046
09 Sept 202143.0042.0042.0043.0043.0010,000
08 Sept 202143.5042.0042.0043.0043.006,000
07 Sept 202143.0044.0043.7043.0043.002,845
06 Sept 202143.5044.0042.0043.0043.0013,654
03 Sept 202143.5045.0042.0043.5043.5047,586
02 Sept 202143.5043.7042.0043.5043.5060,782
01 Sept 202143.5043.9443.9443.5043.502,289
31 Aug 202143.5044.4042.5043.5043.509,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...