Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/04/2016 11.00p 11.50p 11.00p 11.00p 17287
13/04/2016 10.38p 11.25p 10.38p 11.00p 10163
12/04/2016 10.13p 11.00p 10.13p 10.38p 13886
11/04/2016 8.25p 10.75p 8.25p 10.13p 151810
08/04/2016 8.25p 8.82p 8.25p 8.25p 25000
07/04/2016 8.00p 8.50p 8.00p 8.25p 50000
06/04/2016 8.00p 8.50p 8.00p 8.00p 238185
05/04/2016 8.50p 8.50p 8.00p 8.00p 0
04/04/2016 9.00p 9.00p 7.50p 8.50p 49197
01/04/2016 9.50p 9.50p 8.00p 9.00p 70163
31/03/2016 9.50p 9.50p 9.50p 9.50p 0
30/03/2016 9.50p 9.50p 9.50p 9.50p 0
29/03/2016 9.50p 9.50p 9.50p 9.50p 0
24/03/2016 9.75p 9.75p 9.50p 9.50p 0
23/03/2016 9.75p 9.75p 9.75p 9.75p 0
22/03/2016 9.75p 9.75p 9.75p 9.75p 0
21/03/2016 9.75p 10.00p 9.75p 9.75p 0
18/03/2016 9.75p 9.75p 9.75p 9.75p 0
17/03/2016 9.75p 9.75p 9.75p 9.75p 0
16/03/2016 9.75p 9.75p 9.75p 9.75p 0
15/03/2016 9.75p 9.75p 9.75p 9.75p 0
14/03/2016 9.75p 9.75p 9.75p 9.75p 0
11/03/2016 9.75p 9.75p 9.75p 9.75p 0
10/03/2016 9.75p 9.75p 9.75p 9.75p 0
09/03/2016 9.75p 9.75p 9.75p 9.75p 0
08/03/2016 9.75p 10.00p 9.75p 9.75p 0
07/03/2016 9.75p 9.75p 9.75p 9.75p 0
04/03/2016 9.75p 9.75p 9.75p 9.75p 0
03/03/2016 9.75p 10.00p 9.75p 9.75p 0
02/03/2016 9.75p 9.75p 9.08p 9.75p 5000
01/03/2016 9.75p 9.75p 9.75p 9.75p 0
29/02/2016 9.75p 9.75p 9.75p 9.75p 0
26/02/2016 9.75p 9.75p 9.75p 9.75p 0
25/02/2016 9.75p 9.75p 9.75p 9.75p 0
24/02/2016 9.75p 9.75p 9.75p 9.75p 0
23/02/2016 9.75p 9.75p 9.75p 9.75p 0
22/02/2016 10.00p 10.00p 9.25p 9.75p 9000
19/02/2016 10.00p 10.00p 10.00p 10.00p 0
18/02/2016 10.00p 10.00p 10.00p 10.00p 0
17/02/2016 10.00p 10.00p 9.88p 10.00p 0
16/02/2016 10.00p 10.00p 9.25p 10.00p 15563
15/02/2016 10.00p 10.00p 10.00p 10.00p 0
12/02/2016 10.00p 10.00p 10.00p 10.00p 0
11/02/2016 10.00p 10.00p 10.00p 10.00p 0
10/02/2016 10.00p 10.00p 10.00p 10.00p 0
09/02/2016 10.00p 10.00p 10.00p 10.00p 0
08/02/2016 10.00p 10.00p 10.00p 10.00p 0
05/02/2016 10.00p 10.00p 9.88p 10.00p 0
04/02/2016 10.00p 10.00p 10.00p 10.00p 0
03/02/2016 10.00p 10.00p 10.00p 10.00p 0
02/02/2016 10.00p 10.00p 10.00p 10.00p 0
01/02/2016 10.00p 10.00p 10.00p 10.00p 0
29/01/2016 10.25p 10.25p 9.50p 10.00p 40000
28/01/2016 10.25p 10.25p 10.25p 10.25p 0
27/01/2016 10.25p 10.25p 10.00p 10.25p 0
26/01/2016 10.25p 10.25p 10.00p 10.25p 0
25/01/2016 10.25p 10.25p 10.00p 10.25p 0
22/01/2016 10.25p 10.25p 10.25p 10.25p 0
21/01/2016 10.25p 10.25p 9.50p 10.25p 5333
20/01/2016 10.25p 10.25p 10.25p 10.25p 0
19/01/2016 10.25p 10.25p 10.25p 10.25p 0
18/01/2016 10.25p 10.25p 10.00p 10.25p 0
15/01/2016 10.25p 10.25p 10.25p 10.25p 0
14/01/2016 10.25p 10.25p 10.00p 10.25p 0
13/01/2016 10.25p 10.25p 10.25p 10.25p 0
12/01/2016 10.25p 10.25p 10.00p 10.25p 0
11/01/2016 10.00p 10.25p 10.00p 10.25p 0
08/01/2016 10.25p 10.25p 10.00p 10.25p 0
07/01/2016 10.25p 10.25p 9.50p 10.25p 4000
06/01/2016 10.25p 10.25p 10.25p 10.25p 0
05/01/2016 10.25p 10.25p 9.50p 10.25p 2000
04/01/2016 10.25p 10.25p 10.25p 10.25p 0
31/12/2015 10.25p 10.25p 10.25p 10.25p 0
30/12/2015 10.25p 10.25p 10.25p 10.25p 0
29/12/2015 10.25p 10.25p 10.25p 10.25p 0
24/12/2015 10.00p 10.25p 10.00p 10.25p 0
23/12/2015 10.25p 10.25p 10.00p 10.25p 0
22/12/2015 10.25p 10.25p 10.25p 10.25p 0
21/12/2015 10.25p 10.25p 10.00p 10.25p 0
18/12/2015 10.25p 10.25p 10.25p 10.25p 0
17/12/2015 10.25p 10.25p 10.00p 10.25p 0
16/12/2015 10.25p 10.25p 10.25p 10.25p 0
15/12/2015 10.00p 10.25p 10.00p 10.25p 0
14/12/2015 10.25p 10.25p 10.25p 10.25p 0
11/12/2015 10.25p 10.25p 10.25p 10.25p 0
10/12/2015 10.25p 10.25p 10.25p 10.25p 0
09/12/2015 10.25p 10.25p 10.25p 10.25p 0
08/12/2015 10.25p 10.25p 10.00p 10.25p 0
07/12/2015 10.00p 10.25p 10.00p 10.25p 0
04/12/2015 10.25p 10.25p 10.00p 10.25p 0
03/12/2015 10.25p 10.25p 9.50p 10.25p 863
02/12/2015 10.25p 10.25p 10.25p 10.25p 0
01/12/2015 10.25p 10.70p 10.00p 10.25p 43691
30/11/2015 10.25p 10.25p 10.25p 10.25p 0
27/11/2015 10.25p 10.25p 10.25p 10.25p 0
26/11/2015 10.25p 10.25p 10.25p 10.25p 0
25/11/2015 10.50p 10.50p 9.50p 10.25p 2612
24/11/2015 10.50p 10.50p 10.00p 10.50p 5000
23/11/2015 10.50p 10.50p 10.50p 10.50p 0
20/11/2015 10.50p 10.50p 10.50p 10.50p 0
19/11/2015 10.50p 10.50p 10.50p 10.50p 0
18/11/2015 10.50p 10.50p 10.00p 10.50p 0
17/11/2015 10.75p 11.00p 10.50p 10.50p 410000
16/11/2015 10.75p 10.75p 10.75p 10.75p 0
13/11/2015 11.50p 11.50p 10.75p 10.75p 18000
12/11/2015 11.75p 11.75p 11.75p 11.75p 0
11/11/2015 11.75p 11.75p 11.75p 11.75p 0
10/11/2015 11.75p 12.00p 11.75p 11.75p 0
09/11/2015 11.75p 11.75p 11.75p 11.75p 0
06/11/2015 11.75p 11.75p 11.75p 11.75p 0
05/11/2015 11.75p 11.75p 11.75p 11.75p 0
04/11/2015 11.75p 11.75p 11.75p 11.75p 0
03/11/2015 11.75p 12.00p 11.75p 11.75p 0
02/11/2015 11.75p 11.75p 11.75p 11.75p 0
30/10/2015 11.75p 11.75p 11.75p 11.75p 0
29/10/2015 11.75p 12.00p 11.75p 11.75p 0
28/10/2015 11.75p 11.75p 11.75p 11.75p 0
27/10/2015 11.75p 11.75p 11.75p 11.75p 0
26/10/2015 12.25p 12.25p 11.75p 11.75p 0
23/10/2015 12.25p 12.25p 12.25p 12.25p 0
22/10/2015 12.25p 12.25p 12.25p 12.25p 0
21/10/2015 12.50p 12.50p 12.00p 12.25p 6933
20/10/2015 12.25p 12.25p 12.25p 12.25p 0
19/10/2015 12.25p 12.50p 12.25p 12.25p 0
16/10/2015 12.25p 12.25p 12.25p 12.25p 0
15/10/2015 12.25p 12.25p 12.05p 12.25p 15000
14/10/2015 12.25p 12.25p 12.25p 12.25p 0
13/10/2015 12.25p 12.25p 12.25p 12.25p 0
12/10/2015 12.50p 12.50p 11.50p 12.25p 36362
09/10/2015 12.50p 12.50p 12.50p 12.50p 0
08/10/2015 12.50p 12.50p 12.50p 12.50p 0
07/10/2015 12.50p 12.50p 12.50p 12.50p 0
06/10/2015 12.50p 13.00p 12.50p 12.50p 0
05/10/2015 12.50p 12.50p 12.50p 12.50p 0
02/10/2015 12.50p 12.50p 12.50p 12.50p 0
01/10/2015 12.75p 12.75p 12.50p 12.50p 0
30/09/2015 12.50p 12.50p 12.50p 12.50p 0
29/09/2015 12.50p 13.00p 12.50p 12.50p 0
28/09/2015 12.50p 12.50p 12.50p 12.50p 0
25/09/2015 12.50p 13.00p 12.50p 12.50p 0
24/09/2015 12.50p 12.50p 12.50p 12.50p 0
23/09/2015 12.50p 13.00p 12.50p 12.50p 0
22/09/2015 12.50p 12.50p 12.50p 12.50p 0
21/09/2015 12.50p 12.50p 12.50p 12.50p 0
18/09/2015 12.50p 12.50p 12.25p 12.50p 1000
17/09/2015 12.50p 12.50p 12.50p 12.50p 0
16/09/2015 12.50p 12.50p 12.50p 12.50p 0
15/09/2015 12.75p 12.75p 12.15p 12.50p 25000
14/09/2015 12.75p 12.75p 12.75p 12.75p 0
11/09/2015 12.75p 12.75p 12.75p 12.75p 0
10/09/2015 12.75p 12.75p 12.38p 12.75p 1000
09/09/2015 12.75p 12.75p 12.75p 12.75p 0
08/09/2015 12.75p 12.75p 12.75p 12.75p 0
07/09/2015 12.75p 12.75p 12.75p 12.75p 0
04/09/2015 12.75p 12.75p 12.75p 12.75p 0
03/09/2015 12.75p 12.75p 12.75p 12.75p 0
02/09/2015 12.75p 12.75p 12.75p 12.75p 0
01/09/2015 12.75p 12.75p 12.75p 12.75p 0
28/08/2015 12.75p 12.75p 12.75p 12.75p 0
27/08/2015 12.75p 12.75p 12.75p 12.75p 0
26/08/2015 12.75p 12.75p 12.38p 12.75p 810
25/08/2015 12.75p 12.75p 12.75p 12.75p 0
24/08/2015 13.25p 13.25p 12.75p 12.75p 0
21/08/2015 13.25p 13.25p 13.15p 13.25p 14504
20/08/2015 13.25p 13.25p 13.25p 13.25p 0
19/08/2015 13.25p 14.00p 13.25p 13.25p 0
18/08/2015 13.25p 13.25p 13.15p 13.25p 1081
17/08/2015 13.25p 13.25p 12.50p 13.25p 0
14/08/2015 12.50p 12.50p 12.50p 12.50p 0
13/08/2015 12.50p 12.50p 12.50p 12.50p 0
12/08/2015 12.50p 12.50p 12.50p 12.50p 0
11/08/2015 12.50p 12.50p 12.50p 12.50p 0
10/08/2015 12.50p 12.50p 12.50p 12.50p 0
07/08/2015 12.50p 12.50p 12.50p 12.50p 0
06/08/2015 12.50p 12.50p 12.16p 12.50p 4999
05/08/2015 12.50p 12.50p 12.50p 12.50p 0
04/08/2015 12.50p 12.50p 12.50p 12.50p 0
03/08/2015 12.50p 12.50p 12.50p 12.50p 0
31/07/2015 12.50p 12.50p 12.50p 12.50p 0
30/07/2015 12.50p 12.50p 12.50p 12.50p 0
29/07/2015 12.50p 12.75p 12.50p 12.50p 0
28/07/2015 12.50p 12.50p 12.50p 12.50p 0
27/07/2015 12.50p 12.50p 12.15p 12.50p 10000
24/07/2015 12.50p 12.75p 12.50p 12.50p 0
23/07/2015 12.50p 12.50p 12.50p 12.50p 0
22/07/2015 12.50p 12.50p 12.40p 12.50p 32653
21/07/2015 12.50p 12.50p 12.50p 12.50p 0
20/07/2015 12.50p 12.50p 12.50p 12.50p 0
17/07/2015 11.63p 13.25p 11.63p 12.50p 83931
16/07/2015 11.63p 11.63p 11.58p 11.63p 6500
15/07/2015 11.63p 11.63p 11.63p 11.63p 0
14/07/2015 11.63p 12.50p 11.63p 11.63p 43870
13/07/2015 11.63p 12.05p 11.63p 11.63p 160000
10/07/2015 11.75p 11.75p 11.63p 11.63p 0
09/07/2015 11.63p 11.63p 11.50p 11.63p 0
08/07/2015 11.50p 11.75p 11.15p 11.50p 18370
07/07/2015 11.50p 11.50p 11.50p 11.50p 0
06/07/2015 11.50p 12.00p 11.00p 11.50p 51600
03/07/2015 10.50p 11.50p 10.00p 11.50p 226099
02/07/2015 10.38p 10.94p 9.75p 10.50p 250356

*Close Price adjusted for both dividends and splits