Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2012 22.50p 22.68p 22.50p 22.50p 8719
27/04/2012 22.25p 22.25p 21.75p 22.25p 0
26/04/2012 22.25p 22.25p 21.75p 22.25p 5000
25/04/2012 22.25p 22.25p 21.75p 22.25p 5500
24/04/2012 22.25p 22.35p 21.87p 22.25p 8283
23/04/2012 22.13p 22.50p 22.13p 22.25p 8000
20/04/2012 21.88p 22.00p 21.88p 21.88p 400
19/04/2012 21.75p 22.08p 21.75p 21.88p 8972
18/04/2012 21.75p 21.75p 21.41p 21.75p 20150
17/04/2012 21.75p 21.75p 21.45p 21.75p 0
16/04/2012 21.75p 21.75p 21.45p 21.75p 0
13/04/2012 21.75p 21.75p 21.45p 21.75p 10000
12/04/2012 21.75p 22.10p 21.75p 21.75p 150
11/04/2012 21.75p 21.75p 21.40p 21.75p 15000
10/04/2012 22.00p 22.00p 21.75p 21.75p 15000
05/04/2012 22.00p 22.00p 22.00p 22.00p 47000
04/04/2012 21.88p 22.20p 21.88p 22.00p 178300
03/04/2012 22.13p 22.18p 21.00p 21.88p 115934
02/04/2012 23.75p 23.75p 22.25p 22.75p 59800
30/03/2012 24.38p 24.38p 23.50p 23.75p 24378
29/03/2012 24.38p 24.38p 24.13p 24.38p 0
28/03/2012 24.38p 24.38p 24.13p 24.38p 0
27/03/2012 24.38p 24.38p 24.13p 24.38p 0
26/03/2012 24.38p 24.38p 24.13p 24.38p 0
23/03/2012 24.38p 24.38p 24.13p 24.38p 0
22/03/2012 24.38p 24.38p 24.13p 24.38p 0
21/03/2012 24.25p 24.38p 24.13p 24.38p 74197
20/03/2012 24.25p 24.45p 24.25p 24.25p 0
19/03/2012 24.38p 24.45p 24.25p 24.25p 10123
16/03/2012 24.38p 24.63p 23.60p 24.38p 0
15/03/2012 24.63p 24.63p 23.60p 24.38p 86022
14/03/2012 24.38p 24.63p 24.00p 24.63p 0
13/03/2012 24.38p 24.63p 24.00p 24.38p 0
12/03/2012 24.63p 24.63p 24.00p 24.38p 25000
09/03/2012 24.63p 24.63p 24.01p 24.63p 5000
08/03/2012 24.88p 26.12p 24.63p 24.63p 0
07/03/2012 24.63p 26.12p 24.63p 24.88p 0
06/03/2012 26.12p 26.12p 24.63p 24.63p 38000
05/03/2012 26.50p 26.50p 26.00p 26.12p 11601
02/03/2012 26.50p 26.50p 26.00p 26.50p 0
01/03/2012 26.50p 26.50p 26.00p 26.50p 0
29/02/2012 26.50p 26.50p 26.00p 26.50p 14501
28/02/2012 26.50p 26.55p 26.05p 26.50p 11023
27/02/2012 26.50p 27.00p 26.00p 26.50p 0
24/02/2012 26.50p 27.00p 26.00p 26.50p 0
23/02/2012 26.50p 27.00p 26.00p 26.50p 0
22/02/2012 26.50p 27.00p 26.00p 26.50p 0
21/02/2012 26.50p 27.00p 26.00p 26.50p 0
20/02/2012 27.00p 27.00p 26.00p 26.50p 20000
17/02/2012 27.00p 27.25p 27.00p 27.00p 0
16/02/2012 27.00p 27.25p 27.00p 27.00p 0
15/02/2012 27.25p 27.25p 27.00p 27.00p 15850
14/02/2012 27.25p 27.50p 27.00p 27.25p 0
13/02/2012 27.50p 27.50p 27.00p 27.25p 8568
10/02/2012 27.50p 27.50p 27.43p 27.50p 0
09/02/2012 27.50p 27.50p 27.43p 27.50p 0
08/02/2012 27.50p 27.50p 27.43p 27.50p 10000
07/02/2012 27.50p 27.50p 27.05p 27.50p 0
06/02/2012 27.50p 27.50p 27.05p 27.50p 15000
03/02/2012 27.75p 27.75p 27.28p 27.50p 37931
02/02/2012 28.00p 28.00p 27.50p 27.75p 15000
01/02/2012 28.25p 28.25p 28.00p 28.25p 5453
31/01/2012 28.25p 28.50p 28.00p 28.25p 0
30/01/2012 28.25p 28.50p 28.00p 28.25p 0
27/01/2012 28.25p 28.50p 28.00p 28.25p 0
26/01/2012 28.25p 28.50p 28.00p 28.25p 0
25/01/2012 28.25p 28.50p 28.00p 28.25p 0
24/01/2012 28.25p 28.50p 28.00p 28.25p 0
23/01/2012 28.25p 28.50p 28.00p 28.25p 0
20/01/2012 28.25p 28.50p 28.00p 28.25p 0
19/01/2012 28.50p 28.50p 28.00p 28.25p 6000
18/01/2012 28.50p 28.50p 28.00p 28.50p 42858
17/01/2012 29.25p 29.25p 27.50p 28.25p 55802
16/01/2012 29.25p 29.25p 29.10p 29.25p 0
13/01/2012 29.25p 29.25p 29.10p 29.25p 1805
12/01/2012 29.25p 29.37p 28.64p 29.25p 0
11/01/2012 29.25p 29.37p 28.64p 29.25p 0
10/01/2012 29.25p 29.37p 28.64p 29.25p 22000
09/01/2012 30.00p 30.00p 29.00p 29.25p 55000
06/01/2012 30.00p 30.00p 29.62p 30.00p 0
05/01/2012 30.00p 30.00p 29.62p 30.00p 0
04/01/2012 30.00p 30.00p 29.62p 30.00p 5262
03/01/2012 30.00p 30.50p 30.00p 30.00p 0
30/12/2011 30.00p 30.50p 30.00p 30.00p 0
29/12/2011 30.00p 30.50p 30.00p 30.00p 0
28/12/2011 30.00p 30.50p 30.00p 30.00p 30320
23/12/2011 30.00p 30.87p 30.00p 30.00p 7000
22/12/2011 28.50p 29.47p 28.50p 28.75p 11774
21/12/2011 27.50p 29.00p 27.50p 28.50p 45400
20/12/2011 26.50p 27.50p 26.50p 27.50p 78809
19/12/2011 26.50p 27.00p 26.00p 26.50p 51451
16/12/2011 26.25p 27.00p 25.65p 26.50p 0
15/12/2011 26.25p 27.00p 25.65p 26.25p 0
14/12/2011 26.25p 27.00p 25.65p 26.25p 102000
13/12/2011 26.25p 26.34p 26.25p 26.25p 0
12/12/2011 26.25p 26.34p 26.25p 26.25p 25000
09/12/2011 26.00p 26.25p 24.50p 26.25p 426474
08/12/2011 26.00p 26.06p 25.87p 26.00p 11412
07/12/2011 26.25p 26.25p 25.50p 26.00p 17642
06/12/2011 26.25p 26.25p 25.50p 26.25p 3000
05/12/2011 26.25p 26.37p 26.25p 26.25p 2000
02/12/2011 26.25p 26.37p 26.25p 26.25p 579
01/12/2011 26.25p 26.37p 26.25p 26.25p 0
30/11/2011 26.25p 26.37p 26.25p 26.25p 0
29/11/2011 26.25p 26.37p 26.25p 26.25p 0
28/11/2011 26.25p 26.37p 26.25p 26.25p 1000
25/11/2011 26.25p 26.50p 25.81p 26.25p 0
24/11/2011 26.25p 26.50p 25.81p 26.25p 0
23/11/2011 26.50p 26.50p 25.81p 26.25p 9000
22/11/2011 26.50p 26.50p 26.12p 26.50p 2276
21/11/2011 26.50p 26.50p 26.00p 26.50p 18018
18/11/2011 26.50p 26.50p 26.12p 26.50p 0
17/11/2011 26.50p 26.50p 26.12p 26.50p 0
16/11/2011 26.50p 26.50p 26.12p 26.50p 422
15/11/2011 26.50p 26.60p 26.25p 26.50p 0
14/11/2011 26.50p 26.60p 26.25p 26.50p 70000
11/11/2011 26.50p 26.63p 26.50p 26.50p 0
10/11/2011 26.50p 26.63p 26.50p 26.50p 0
09/11/2011 26.50p 26.63p 26.50p 26.50p 0
08/11/2011 26.50p 26.63p 26.50p 26.50p 0
07/11/2011 26.50p 26.63p 26.50p 26.50p 0
04/11/2011 26.50p 26.63p 26.50p 26.50p 0
03/11/2011 26.50p 26.63p 26.50p 26.50p 1896
02/11/2011 26.50p 27.00p 26.00p 26.50p 0
01/11/2011 27.00p 27.00p 26.00p 26.50p 23000
31/10/2011 26.75p 27.00p 26.75p 27.00p 21276
28/10/2011 26.50p 26.50p 26.00p 26.50p 0
27/10/2011 26.50p 26.50p 26.00p 26.50p 2688
26/10/2011 26.75p 26.75p 26.18p 26.50p 0
25/10/2011 26.75p 26.75p 26.18p 26.75p 0
24/10/2011 26.75p 26.75p 26.18p 26.75p 1300
21/10/2011 27.50p 27.50p 25.00p 26.75p 44700
20/10/2011 27.50p 27.50p 26.50p 27.50p 0
19/10/2011 27.50p 27.50p 26.50p 27.50p 0
18/10/2011 27.50p 27.50p 26.50p 27.50p 0
17/10/2011 27.50p 27.50p 26.50p 27.50p 254000
14/10/2011 27.75p 27.75p 26.25p 27.50p 25000
13/10/2011 27.75p 28.00p 27.00p 27.75p 0
12/10/2011 27.75p 28.00p 27.00p 27.75p 0
11/10/2011 27.75p 28.00p 27.00p 27.75p 0
10/10/2011 28.00p 28.00p 27.00p 27.75p 15000
07/10/2011 28.00p 28.25p 27.50p 28.00p 0
06/10/2011 28.25p 28.25p 27.50p 28.00p 50000
05/10/2011 28.25p 28.25p 27.50p 28.25p 0
04/10/2011 28.25p 28.25p 27.50p 28.25p 0
03/10/2011 28.25p 28.25p 27.50p 28.25p 43114
30/09/2011 28.25p 28.50p 28.00p 28.25p 0
29/09/2011 28.25p 28.50p 28.00p 28.25p 0
28/09/2011 28.50p 28.50p 28.00p 28.25p 50000
27/09/2011 28.50p 28.50p 28.00p 28.50p 515000
26/09/2011 28.50p 28.50p 28.00p 28.50p 15000
23/09/2011 28.50p 28.50p 28.12p 28.50p 0
22/09/2011 28.50p 28.50p 28.12p 28.50p 0
21/09/2011 28.25p 28.50p 28.25p 28.50p 50000
20/09/2011 28.25p 28.25p 27.92p 28.25p 10000
19/09/2011 28.25p 28.25p 28.00p 28.25p 0
16/09/2011 28.25p 28.25p 28.00p 28.25p 35000
15/09/2011 28.25p 28.25p 28.25p 28.25p 0
14/09/2011 28.25p 28.50p 28.00p 28.25p 88390
13/09/2011 28.00p 28.50p 28.00p 28.25p 88390
12/09/2011 28.00p 28.00p 27.50p 28.00p 25000
09/09/2011 28.00p 28.25p 27.39p 28.00p 59342
08/09/2011 27.75p 28.19p 27.75p 28.00p 25000
07/09/2011 27.75p 28.20p 27.75p 27.75p 1339
06/09/2011 27.75p 27.75p 27.00p 27.75p 0
05/09/2011 27.75p 27.75p 27.00p 27.75p 0
02/09/2011 27.75p 27.75p 27.00p 27.75p 0
01/09/2011 27.75p 27.75p 27.00p 27.75p 16740
31/08/2011 27.75p 27.75p 27.50p 27.75p 0
30/08/2011 27.75p 27.75p 27.50p 27.75p 25000
26/08/2011 27.75p 27.75p 26.00p 27.75p 0
25/08/2011 27.75p 27.75p 26.00p 27.75p 0
24/08/2011 27.75p 27.75p 26.00p 27.75p 0
23/08/2011 27.75p 27.75p 26.00p 27.75p 0
22/08/2011 27.75p 27.75p 26.00p 27.75p 0
19/08/2011 27.75p 27.75p 26.00p 27.75p 0
18/08/2011 27.75p 27.75p 26.00p 27.75p 0
17/08/2011 27.75p 27.75p 26.00p 27.75p 0
16/08/2011 27.75p 27.75p 26.00p 27.75p 0
15/08/2011 26.75p 27.75p 26.00p 27.75p 207000
12/08/2011 26.50p 26.50p 26.00p 26.00p 2500
11/08/2011 26.50p 26.50p 26.00p 26.50p 17000
10/08/2011 26.50p 26.63p 26.25p 26.50p 0
09/08/2011 26.25p 26.63p 26.25p 26.50p 3688
08/08/2011 26.50p 26.50p 26.00p 26.25p 8000
05/08/2011 27.25p 27.25p 26.25p 26.75p 12000
04/08/2011 28.25p 28.25p 27.50p 27.75p 34000
03/08/2011 28.50p 28.63p 27.50p 28.25p 82432
02/08/2011 29.00p 29.00p 28.36p 28.50p 8000
01/08/2011 29.00p 29.00p 28.65p 29.00p 1000
29/07/2011 29.00p 29.00p 28.00p 29.00p 88500
28/07/2011 29.00p 29.00p 28.25p 29.00p 200000
27/07/2011 29.25p 29.25p 28.50p 29.00p 110000
26/07/2011 29.25p 29.25p 28.32p 29.25p 29750
25/07/2011 29.25p 29.25p 28.55p 29.25p 0
22/07/2011 29.25p 29.25p 28.55p 29.25p 0
21/07/2011 29.25p 29.25p 28.55p 29.25p 7120
20/07/2011 29.75p 29.75p 28.50p 29.25p 108829
19/07/2011 29.50p 29.75p 29.00p 29.75p 1073300
18/07/2011 29.50p 30.12p 29.00p 29.50p 111534

*Close Price adjusted for both dividends and splits