ATTRAQT Group plc (ATQT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:03PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Aug 2022 | 20.00 | 19.01 | 19.01 | 20.00 | 20.00 | 571 |
| 17 Aug 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Aug 2022 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 295 |
| 15 Aug 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 Aug 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 11 Aug 2022 | 20.50 | 20.00 | 19.00 | 19.50 | 19.50 | 34,867 |
| 10 Aug 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 40 |
| 09 Aug 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 5 |
| 08 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 05 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Aug 2022 | 20.50 | 20.49 | 20.49 | 20.50 | 20.50 | 5,000 |
| 03 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 01 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 29 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 28 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 27 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 26 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 25 Jul 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
| 22 Jul 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 7 |
| 21 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 20 Jul 2022 | 20.50 | 21.00 | 20.01 | 20.50 | 20.50 | 668 |
| 19 Jul 2022 | 22.00 | 21.00 | 20.00 | 20.50 | 20.50 | 15,715 |
| 18 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Jul 2022 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 1,852 |
| 12 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 Jul 2022 | 22.00 | 20.00 | 20.00 | 22.00 | 22.00 | 1,000,000 |
| 06 Jul 2022 | 26.00 | 25.10 | 21.00 | 22.00 | 22.00 | 130,213 |
| 05 Jul 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Jul 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 Jul 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 30 Jun 2022 | 25.00 | 24.01 | 24.01 | 25.00 | 25.00 | 1,174 |
| 29 Jun 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Jun 2022 | 25.00 | 25.70 | 24.01 | 25.00 | 25.00 | 5,637 |
| 27 Jun 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 24 Jun 2022 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | 30,000 |
| 23 Jun 2022 | 25.50 | 25.00 | 24.00 | 25.00 | 25.00 | 34,142 |
| 22 Jun 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 21 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 40,000 |
| 20 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 2,479 |
| 17 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 33,241 |
| 16 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 35,000 |
| 15 Jun 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 Jun 2022 | 27.00 | 26.00 | 25.00 | 25.50 | 25.50 | 344,723 |
| 13 Jun 2022 | 28.00 | 27.44 | 27.00 | 27.00 | 27.00 | 13,268 |
| 10 Jun 2022 | 28.00 | 26.80 | 26.80 | 28.00 | 28.00 | 563 |
| 09 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 07 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 11,436 |
| 01 Jun 2022 | 27.50 | 27.00 | 26.00 | 27.50 | 27.50 | 55,000 |
| 31 May 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 30 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 27 May 2022 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 96,163 |
| 26 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 25 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3 |
| 24 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 May 2022 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | 10,000 |
| 19 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 18 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 17 May 2022 | 28.00 | 27.00 | 26.50 | 28.00 | 28.00 | 453,786 |
| 16 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 13 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 12 May 2022 | 28.50 | 28.00 | 27.00 | 28.00 | 28.00 | 130,621 |
| 11 May 2022 | 29.50 | 28.00 | 28.00 | 28.50 | 28.50 | 700 |
| 10 May 2022 | 30.00 | 29.00 | 28.00 | 29.50 | 29.50 | 17,500 |
| 09 May 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 100,067 |
| 06 May 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 56,000 |
| 05 May 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 647 |
| 04 May 2022 | 30.50 | 29.01 | 29.00 | 30.00 | 30.00 | 53,207 |
| 03 May 2022 | 31.00 | 30.44 | 29.00 | 30.00 | 30.00 | 471,496 |
| 29 Apr 2022 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | 4,200 |
| 28 Apr 2022 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | 2 |
| 27 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 26 Apr 2022 | 32.00 | 31.00 | 30.00 | 30.00 | 30.00 | 410,000 |
| 25 Apr 2022 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 35,925 |
| 22 Apr 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 22,000 |
| 21 Apr 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 22,474 |
| 20 Apr 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 3,145 |
| 19 Apr 2022 | 31.50 | 32.00 | 32.00 | 32.00 | 32.00 | 2,281 |
| 14 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 13 Apr 2022 | 32.00 | 32.00 | 31.01 | 32.00 | 32.00 | 501 |
| 12 Apr 2022 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | 2,703 |
| 11 Apr 2022 | 31.00 | 33.00 | 32.00 | 32.00 | 32.00 | 32,505 |
| 08 Apr 2022 | 31.00 | 30.50 | 30.50 | 30.50 | 30.50 | 250,000 |
| 07 Apr 2022 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 82,121 |
| 06 Apr 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 05 Apr 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 04 Apr 2022 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 27,290 |
| 01 Apr 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 92,643 |
| 31 Mar 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 660 |
| 30 Mar 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 63,364 |
| 29 Mar 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 28 Mar 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| *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.
