Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2024 31.00p 31.00p 29.97p 30.50p 67063
25/09/2024 31.50p 31.60p 31.00p 31.00p 19793
24/09/2024 32.50p 33.00p 31.00p 31.50p 22013
23/09/2024 32.50p 33.00p 32.00p 32.50p 12476
20/09/2024 32.50p 33.00p 32.00p 32.50p 145
19/09/2024 31.50p 33.00p 31.20p 32.50p 30135
18/09/2024 32.50p 32.50p 32.00p 32.50p 10037
17/09/2024 32.50p 32.50p 32.01p 32.50p 3261
16/09/2024 32.50p 33.00p 31.00p 32.50p 53597
13/09/2024 33.50p 34.00p 32.02p 32.50p 67247
12/09/2024 33.50p 34.00p 33.33p 33.50p 14750
11/09/2024 33.50p 33.95p 33.00p 33.50p 15332
10/09/2024 33.50p 33.50p 33.40p 33.50p 0
09/09/2024 33.50p 34.00p 33.50p 33.50p 2998
06/09/2024 33.50p 34.00p 33.12p 33.50p 4054
05/09/2024 33.50p 33.98p 33.50p 33.50p 3029
04/09/2024 34.50p 35.00p 33.50p 33.50p 10087
03/09/2024 34.50p 35.00p 34.00p 34.50p 14060
02/09/2024 36.00p 36.00p 34.11p 34.50p 143025
30/08/2024 35.00p 37.00p 34.44p 36.00p 299563
29/08/2024 33.50p 35.90p 33.50p 35.00p 142011
28/08/2024 32.50p 34.50p 32.50p 33.50p 227431
27/08/2024 33.00p 33.95p 32.05p 32.50p 29994
23/08/2024 33.50p 34.00p 32.25p 33.50p 60959
22/08/2024 33.50p 34.00p 33.16p 33.50p 295293
21/08/2024 33.50p 33.50p 33.16p 33.50p 20515
20/08/2024 34.50p 34.88p 33.00p 33.50p 55867
19/08/2024 34.50p 34.50p 34.15p 34.50p 15153
16/08/2024 35.00p 35.00p 34.22p 34.50p 25731
15/08/2024 35.00p 36.00p 34.00p 34.00p 13552
14/08/2024 35.00p 35.44p 34.25p 35.00p 39500
13/08/2024 33.50p 35.00p 33.13p 35.00p 168477
12/08/2024 35.50p 36.00p 32.25p 33.50p 275935
09/08/2024 35.50p 35.94p 35.05p 35.50p 8
08/08/2024 36.00p 37.00p 34.76p 35.50p 70912
07/08/2024 36.00p 36.00p 35.02p 36.00p 18589
06/08/2024 36.00p 37.00p 35.02p 36.00p 15080
05/08/2024 38.50p 38.50p 35.00p 36.00p 126821
02/08/2024 38.50p 39.00p 38.00p 38.50p 14845
01/08/2024 40.00p 40.00p 38.00p 38.50p 53934
31/07/2024 41.00p 41.88p 39.00p 39.00p 128013
30/07/2024 45.50p 45.50p 38.93p 41.00p 347262
29/07/2024 45.00p 45.60p 44.22p 45.00p 85116
26/07/2024 45.50p 45.50p 44.22p 45.00p 39196
25/07/2024 46.00p 46.60p 44.61p 45.50p 28508
24/07/2024 46.00p 46.60p 45.32p 46.00p 11340
23/07/2024 44.50p 47.88p 44.50p 46.00p 196164
22/07/2024 42.80p 43.00p 42.27p 43.00p 17304
19/07/2024 42.80p 42.91p 42.80p 42.80p 0
18/07/2024 42.80p 43.00p 42.25p 42.80p 23610
17/07/2024 42.80p 43.60p 42.05p 42.80p 3853
16/07/2024 42.80p 43.00p 42.00p 42.80p 16978
15/07/2024 42.80p 43.00p 42.10p 42.80p 1646
12/07/2024 43.00p 43.00p 42.10p 43.00p 3517
11/07/2024 43.00p 43.25p 43.00p 43.00p 0
10/07/2024 43.00p 43.20p 42.00p 43.00p 371
09/07/2024 43.50p 43.50p 42.00p 43.00p 19019
08/07/2024 43.50p 43.50p 43.00p 43.50p 12905
05/07/2024 43.50p 43.71p 43.50p 43.50p 0
04/07/2024 43.50p 43.50p 43.05p 43.50p 55
03/07/2024 43.50p 43.50p 42.60p 43.50p 21433
02/07/2024 43.50p 43.50p 43.36p 43.50p 0
01/07/2024 43.50p 43.95p 43.05p 43.50p 66
28/06/2024 43.50p 43.95p 43.05p 43.50p 1480
27/06/2024 43.50p 43.68p 43.50p 43.50p 9145
26/06/2024 44.00p 44.40p 43.15p 43.50p 39565
25/06/2024 41.50p 45.00p 41.20p 44.00p 270831
24/06/2024 41.50p 42.00p 41.00p 41.50p 35010
21/06/2024 41.50p 41.50p 41.05p 41.50p 3
20/06/2024 41.00p 42.00p 40.65p 41.50p 178301
19/06/2024 41.50p 41.50p 40.00p 40.00p 37502
18/06/2024 43.30p 43.30p 41.00p 41.50p 120456
17/06/2024 43.50p 44.00p 42.50p 43.30p 123301
14/06/2024 45.50p 45.95p 43.50p 43.50p 254623
13/06/2024 45.50p 45.50p 45.45p 45.50p 14798
12/06/2024 45.50p 45.95p 45.05p 45.50p 7021
11/06/2024 46.00p 46.18p 45.00p 45.50p 15109
10/06/2024 46.00p 47.00p 45.35p 47.00p 19127
07/06/2024 46.00p 46.46p 45.00p 46.00p 167440
06/06/2024 39.50p 47.00p 39.00p 46.00p 722576
05/06/2024 39.50p 39.95p 39.38p 39.50p 2545
04/06/2024 40.50p 41.85p 39.00p 39.50p 74573
03/06/2024 41.00p 41.90p 39.47p 40.50p 52873
31/05/2024 41.00p 41.70p 40.25p 41.00p 4305
30/05/2024 38.00p 41.00p 37.00p 41.00p 124029
29/05/2024 37.00p 38.97p 36.00p 38.00p 171184
28/05/2024 39.50p 40.00p 36.00p 37.00p 336434
24/05/2024 39.50p 39.50p 39.05p 39.50p 20042
23/05/2024 39.50p 39.60p 39.50p 39.50p 1679
22/05/2024 41.00p 41.00p 39.10p 39.50p 121662
21/05/2024 41.00p 43.95p 39.20p 41.00p 266188
20/05/2024 37.50p 41.94p 35.20p 41.00p 188149
17/05/2024 37.50p 38.28p 37.50p 37.50p 569
16/05/2024 37.00p 38.20p 36.50p 37.50p 65193
15/05/2024 37.00p 37.98p 37.00p 37.00p 10872
14/05/2024 38.00p 38.00p 37.00p 37.00p 56525
13/05/2024 38.50p 40.00p 37.00p 38.00p 132754
10/05/2024 39.00p 39.00p 38.50p 39.00p 37240
09/05/2024 39.00p 39.00p 38.40p 39.00p 2619
08/05/2024 39.00p 39.00p 38.22p 39.00p 37515
07/05/2024 39.50p 40.40p 38.00p 39.00p 262401
03/05/2024 36.00p 41.00p 36.00p 39.50p 320187
02/05/2024 36.00p 37.00p 35.20p 36.50p 135750
01/05/2024 33.50p 37.48p 32.00p 36.50p 966377
30/04/2024 31.00p 32.00p 29.40p 31.50p 132922
29/04/2024 28.50p 32.00p 28.50p 31.00p 122188
26/04/2024 28.50p 29.68p 27.55p 28.50p 3362
25/04/2024 28.50p 28.50p 27.55p 28.50p 12509
24/04/2024 28.50p 29.68p 28.00p 28.50p 48664
23/04/2024 28.50p 28.50p 27.17p 28.50p 31979
22/04/2024 28.50p 28.50p 27.00p 28.50p 30293
19/04/2024 28.50p 28.50p 27.00p 28.50p 27684
18/04/2024 29.00p 29.20p 29.00p 29.00p 3694
17/04/2024 29.00p 29.68p 26.60p 29.00p 223903
16/04/2024 28.50p 28.60p 28.13p 28.60p 40303
15/04/2024 29.00p 29.35p 28.00p 29.00p 14666
12/04/2024 29.00p 30.00p 28.00p 29.00p 7104
11/04/2024 29.00p 29.00p 27.25p 29.00p 20369
10/04/2024 29.00p 30.00p 28.00p 29.00p 6053
09/04/2024 29.00p 29.00p 28.00p 29.00p 18214
08/04/2024 29.00p 29.40p 28.00p 29.00p 93416
05/04/2024 29.00p 29.70p 28.11p 29.00p 49518
04/04/2024 30.00p 30.00p 28.36p 29.00p 109328
03/04/2024 30.00p 30.00p 29.28p 30.00p 97000
02/04/2024 30.00p 30.00p 29.21p 30.00p 26557
28/03/2024 30.00p 31.00p 29.24p 30.00p 6869
27/03/2024 30.00p 31.60p 29.72p 30.00p 25457
26/03/2024 30.00p 30.88p 29.68p 30.00p 5384
25/03/2024 30.00p 30.00p 29.60p 30.00p 315
22/03/2024 29.50p 30.88p 29.50p 30.00p 61519
21/03/2024 29.50p 30.00p 29.33p 29.50p 75000
20/03/2024 29.50p 29.50p 29.50p 29.50p 3526
19/03/2024 29.50p 29.50p 29.24p 29.50p 5125
18/03/2024 29.50p 29.68p 29.00p 29.50p 26009
15/03/2024 29.50p 32.00p 29.50p 29.50p 2226
14/03/2024 29.50p 30.00p 29.18p 29.50p 35004
13/03/2024 29.50p 29.70p 28.40p 29.50p 17813
12/03/2024 29.50p 29.50p 29.10p 29.50p 1021
11/03/2024 29.50p 29.50p 29.00p 29.50p 53909
08/03/2024 29.50p 29.50p 29.00p 29.00p 40149
07/03/2024 29.50p 29.57p 29.50p 29.50p 0
06/03/2024 29.50p 29.57p 29.31p 29.50p 20000
05/03/2024 31.00p 31.20p 29.00p 31.20p 84516
04/03/2024 31.50p 32.00p 30.17p 31.00p 11920
01/03/2024 32.00p 33.00p 30.20p 30.20p 73333
29/02/2024 32.00p 32.00p 31.22p 32.00p 4760
28/02/2024 32.00p 32.00p 31.00p 32.00p 13764
27/02/2024 32.00p 32.80p 31.00p 32.00p 40935
26/02/2024 31.50p 32.80p 31.00p 32.00p 203970
23/02/2024 28.30p 31.80p 28.30p 31.50p 163616
22/02/2024 28.00p 28.99p 27.27p 28.30p 14057
21/02/2024 27.50p 29.00p 27.50p 28.00p 64323
20/02/2024 27.50p 28.00p 27.00p 28.00p 115078
19/02/2024 29.00p 30.00p 27.00p 27.50p 99238
16/02/2024 29.00p 29.00p 28.03p 29.00p 30942
15/02/2024 29.00p 30.00p 28.00p 29.00p 53039
14/02/2024 29.00p 29.93p 29.00p 29.00p 21
13/02/2024 30.50p 31.00p 28.03p 29.00p 58318
12/02/2024 30.50p 31.00p 30.05p 30.50p 68082
09/02/2024 30.50p 30.50p 30.02p 30.50p 9267
08/02/2024 32.50p 32.66p 30.02p 30.50p 153275
07/02/2024 32.50p 32.66p 32.00p 32.50p 6067
06/02/2024 32.50p 32.50p 32.01p 32.50p 11840
05/02/2024 32.50p 32.70p 32.00p 32.50p 22411
02/02/2024 33.00p 33.00p 32.50p 32.50p 1576
01/02/2024 33.00p 33.00p 32.03p 33.00p 153
31/01/2024 32.50p 33.00p 32.03p 33.00p 55870
30/01/2024 33.00p 33.00p 32.03p 32.50p 31683
29/01/2024 33.50p 33.50p 32.50p 32.50p 10415
26/01/2024 33.50p 34.00p 33.01p 33.50p 65937
25/01/2024 36.00p 36.25p 33.15p 33.50p 137291
24/01/2024 36.00p 36.80p 35.03p 36.00p 7743
23/01/2024 36.00p 37.00p 35.03p 36.00p 24110
22/01/2024 36.00p 36.70p 35.51p 36.00p 80704
19/01/2024 36.00p 36.80p 36.00p 36.00p 20
18/01/2024 35.50p 36.80p 35.50p 36.00p 213835
17/01/2024 35.00p 36.00p 34.16p 35.50p 123918
16/01/2024 35.00p 36.00p 34.03p 35.00p 11086
15/01/2024 34.00p 35.45p 34.00p 35.00p 101170
12/01/2024 34.00p 35.00p 33.03p 34.00p 16029
11/01/2024 34.00p 34.00p 33.88p 34.00p 2500
10/01/2024 34.00p 34.15p 33.03p 34.00p 153597
09/01/2024 34.00p 34.00p 33.03p 34.00p 21
08/01/2024 34.00p 34.35p 33.10p 34.00p 98056
05/01/2024 33.50p 35.00p 33.00p 34.00p 21442
04/01/2024 32.50p 35.00p 31.00p 33.50p 266842
03/01/2024 32.00p 32.70p 32.00p 32.50p 27094
02/01/2024 30.50p 32.50p 30.00p 32.00p 122222
29/12/2023 30.50p 30.50p 30.28p 30.50p 1000
28/12/2023 31.50p 31.50p 30.00p 30.50p 82886
27/12/2023 31.50p 31.50p 30.38p 31.50p 22367
22/12/2023 31.30p 31.60p 31.30p 31.50p 35019
21/12/2023 31.30p 31.60p 31.00p 31.30p 139149
20/12/2023 31.50p 32.40p 31.00p 31.30p 51910
19/12/2023 32.50p 32.50p 31.01p 32.40p 88067
18/12/2023 32.50p 33.00p 31.25p 32.50p 88118
15/12/2023 32.50p 32.70p 32.00p 32.50p 59404
14/12/2023 32.50p 33.00p 32.21p 32.50p 41837
13/12/2023 32.50p 32.75p 32.21p 32.50p 40900
12/12/2023 33.50p 34.00p 32.12p 32.50p 84858

*Close Price adjusted for both dividends and splits