Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2022 21.00p 21.00p 20.50p 20.50p 15621
12/07/2022 21.00p 21.38p 21.00p 21.00p 2294
11/07/2022 21.00p 21.75p 20.00p 21.00p 14628
08/07/2022 21.50p 21.55p 20.80p 21.00p 118839
07/07/2022 21.50p 21.50p 21.50p 21.50p 0
06/07/2022 21.50p 21.50p 21.50p 21.50p 0
05/07/2022 23.00p 23.00p 22.00p 22.30p 272500
04/07/2022 23.00p 24.50p 21.00p 23.00p 5117
01/07/2022 23.00p 25.00p 23.00p 23.00p 23
30/06/2022 23.00p 24.90p 22.55p 23.00p 45179
29/06/2022 23.00p 23.00p 23.00p 23.00p 0
28/06/2022 22.00p 23.90p 22.00p 23.00p 60043
27/06/2022 22.00p 22.90p 22.00p 22.00p 873
24/06/2022 22.00p 22.90p 22.00p 22.00p 6508
23/06/2022 21.50p 22.90p 21.40p 22.00p 186477
22/06/2022 22.00p 22.00p 20.65p 22.00p 165294
21/06/2022 22.00p 22.00p 22.00p 22.00p 0
20/06/2022 22.50p 22.65p 22.00p 22.00p 14206
17/06/2022 22.50p 22.70p 22.01p 22.50p 21933
16/06/2022 24.00p 24.90p 22.15p 22.50p 446642
15/06/2022 25.50p 25.50p 23.97p 24.00p 165511
14/06/2022 25.00p 25.90p 24.00p 25.50p 84702
13/06/2022 25.50p 25.90p 23.00p 25.00p 58077
10/06/2022 25.50p 25.50p 25.50p 25.50p 0
09/06/2022 27.00p 28.00p 23.00p 25.50p 25086
08/06/2022 27.00p 27.00p 26.77p 27.00p 37355
07/06/2022 27.00p 27.00p 26.77p 27.00p 3735
06/06/2022 27.00p 27.00p 26.77p 27.00p 4669
03/06/2022 27.00p 27.00p 26.01p 27.00p 39670
02/06/2022 27.00p 27.00p 26.01p 27.00p 39670
01/06/2022 27.00p 27.00p 26.01p 27.00p 39670
31/05/2022 27.00p 27.00p 26.01p 27.00p 2163
30/05/2022 27.00p 27.00p 26.15p 27.00p 50000
27/05/2022 27.00p 27.00p 27.00p 27.00p 0
26/05/2022 25.50p 27.00p 25.50p 27.00p 85005
25/05/2022 25.50p 25.70p 25.50p 25.50p 3931
24/05/2022 25.50p 25.70p 25.01p 25.50p 36297
23/05/2022 25.50p 25.50p 25.50p 25.50p 0
20/05/2022 25.50p 25.50p 25.10p 25.50p 31200
19/05/2022 25.50p 25.80p 25.50p 25.50p 4000
18/05/2022 26.50p 27.70p 24.70p 26.00p 281515
17/05/2022 26.50p 26.50p 26.50p 26.50p 0
16/05/2022 26.50p 26.50p 26.50p 26.50p 0
13/05/2022 26.50p 26.50p 25.25p 26.50p 4200
12/05/2022 28.50p 28.50p 25.01p 26.50p 90792
11/05/2022 29.00p 30.00p 28.00p 29.00p 80391
10/05/2022 29.00p 29.00p 29.00p 29.00p 0
09/05/2022 29.50p 29.50p 28.00p 29.00p 6858
06/05/2022 30.00p 30.00p 28.05p 29.50p 36424
05/05/2022 30.00p 30.00p 29.00p 30.00p 20000
04/05/2022 30.00p 30.35p 28.00p 30.00p 41937
03/05/2022 30.50p 30.90p 29.05p 30.00p 155628
02/05/2022 30.50p 30.50p 30.50p 30.50p 0
29/04/2022 30.50p 30.50p 30.50p 30.50p 0
28/04/2022 30.50p 30.50p 30.50p 30.50p 0
27/04/2022 32.00p 32.00p 28.50p 30.50p 115945
26/04/2022 32.00p 32.90p 30.55p 32.00p 22601
25/04/2022 32.00p 32.90p 30.55p 32.00p 1790
22/04/2022 31.50p 33.74p 31.25p 32.00p 251076
21/04/2022 30.50p 32.00p 30.00p 31.50p 208944
20/04/2022 31.50p 31.75p 30.01p 30.50p 33888
19/04/2022 30.00p 32.10p 28.00p 31.50p 130699
18/04/2022 28.50p 31.75p 27.00p 30.00p 302384
15/04/2022 28.50p 31.75p 27.00p 30.00p 302384
14/04/2022 28.50p 31.75p 27.00p 30.00p 302384
13/04/2022 28.50p 29.90p 28.50p 28.50p 4210
12/04/2022 28.50p 29.55p 28.50p 28.50p 44449
11/04/2022 28.50p 29.99p 28.50p 28.50p 63237
08/04/2022 28.50p 28.50p 28.50p 28.50p 0
07/04/2022 29.00p 29.99p 27.00p 28.50p 146347
06/04/2022 29.00p 30.90p 28.05p 29.00p 602574
05/04/2022 28.00p 29.00p 27.05p 29.00p 77165
04/04/2022 32.00p 32.00p 26.26p 28.00p 582095
01/04/2022 34.50p 35.90p 31.00p 32.00p 64953
31/03/2022 35.00p 36.40p 32.00p 34.50p 86224
30/03/2022 32.50p 34.25p 32.50p 33.50p 32707
29/03/2022 31.50p 32.92p 30.61p 32.50p 131487
28/03/2022 31.50p 32.70p 30.61p 31.50p 4484
25/03/2022 31.50p 32.79p 30.00p 31.50p 314124
24/03/2022 29.00p 33.00p 29.00p 31.50p 99010
23/03/2022 27.50p 31.00p 27.50p 29.00p 146434
22/03/2022 27.00p 28.99p 27.00p 27.50p 89231
21/03/2022 27.00p 27.88p 26.30p 27.00p 29967
18/03/2022 26.50p 28.00p 26.26p 27.00p 107476
17/03/2022 26.50p 26.50p 26.50p 26.50p 566
16/03/2022 24.00p 27.00p 24.00p 26.50p 113132
15/03/2022 24.00p 24.00p 24.00p 24.00p 0
14/03/2022 24.00p 24.70p 23.08p 24.00p 3475
11/03/2022 25.00p 25.90p 23.50p 24.00p 194142
10/03/2022 25.00p 25.00p 24.55p 25.00p 47067
09/03/2022 25.50p 25.50p 24.00p 25.00p 58468
08/03/2022 25.50p 25.90p 25.50p 25.50p 238
07/03/2022 26.00p 27.00p 24.00p 25.50p 5803
04/03/2022 27.00p 27.00p 25.01p 26.00p 77274
03/03/2022 28.50p 28.50p 26.01p 27.00p 38062
02/03/2022 28.50p 28.92p 27.00p 28.50p 104475
01/03/2022 29.00p 29.00p 27.50p 28.50p 54344
28/02/2022 29.00p 30.90p 28.55p 29.00p 42881
25/02/2022 28.00p 30.00p 28.00p 29.00p 63310
24/02/2022 29.00p 29.50p 27.50p 28.00p 35204
23/02/2022 29.00p 29.90p 29.00p 29.00p 3984
22/02/2022 30.50p 30.50p 29.00p 29.00p 32049
21/02/2022 30.50p 30.50p 30.50p 30.50p 0
18/02/2022 31.50p 31.50p 30.25p 30.50p 42928
17/02/2022 31.00p 31.99p 29.00p 31.50p 194835
16/02/2022 31.00p 31.00p 30.60p 31.00p 17500
15/02/2022 31.00p 31.00p 30.00p 31.00p 9998
14/02/2022 33.00p 33.00p 30.00p 31.00p 91448
11/02/2022 27.00p 33.00p 27.00p 33.00p 299313
10/02/2022 25.50p 27.90p 25.50p 27.00p 58889
09/02/2022 25.00p 26.00p 24.78p 25.50p 59506
08/02/2022 25.00p 25.44p 24.27p 25.00p 13035
07/02/2022 25.00p 25.44p 24.15p 25.00p 13957
04/02/2022 25.00p 25.44p 24.27p 25.00p 32668
03/02/2022 25.00p 25.70p 25.00p 25.00p 17000
02/02/2022 24.00p 25.80p 23.55p 25.00p 139394
01/02/2022 23.00p 24.40p 23.00p 24.00p 15266
31/01/2022 23.50p 23.80p 23.13p 23.80p 59000
28/01/2022 23.50p 23.50p 23.13p 23.50p 5840
27/01/2022 23.50p 23.90p 23.50p 23.50p 2092
26/01/2022 24.00p 24.40p 23.55p 24.00p 4273
25/01/2022 24.00p 25.00p 23.00p 24.00p 117429
24/01/2022 25.00p 25.00p 23.36p 24.00p 89776
21/01/2022 26.50p 26.50p 24.12p 24.50p 96013
20/01/2022 26.50p 26.50p 25.15p 26.50p 25411
19/01/2022 26.50p 26.90p 25.15p 26.50p 65348
18/01/2022 26.50p 27.00p 25.75p 26.50p 49748
17/01/2022 26.50p 27.00p 25.60p 27.00p 77758
14/01/2022 26.50p 26.50p 25.60p 26.50p 19578
13/01/2022 26.50p 27.30p 25.60p 26.50p 11507
12/01/2022 26.50p 26.50p 25.60p 26.50p 4533
10/01/2022 26.50p 26.99p 25.50p 26.50p 37078
07/01/2022 26.50p 26.50p 25.91p 26.50p 19344
06/01/2022 26.50p 27.10p 25.91p 26.50p 24096
05/01/2022 26.50p 27.29p 25.85p 26.50p 48557
04/01/2022 26.00p 27.80p 25.00p 26.50p 201442
03/01/2022 26.00p 26.45p 26.00p 26.00p 2155
31/12/2021 26.00p 26.45p 26.00p 26.00p 2155
30/12/2021 27.00p 27.00p 25.00p 26.00p 209570
29/12/2021 27.50p 27.50p 27.00p 27.00p 24497
28/12/2021 27.50p 27.80p 27.50p 27.50p 5000
27/12/2021 27.50p 27.80p 27.50p 27.50p 5000
24/12/2021 27.50p 27.80p 27.50p 27.50p 5000
23/12/2021 27.50p 27.99p 27.50p 27.50p 9575
22/12/2021 25.50p 27.90p 25.50p 27.50p 83368
21/12/2021 26.00p 27.00p 23.98p 26.00p 352938
20/12/2021 26.50p 29.00p 25.30p 26.00p 121365
17/12/2021 26.50p 26.50p 26.00p 26.50p 1463
16/12/2021 27.50p 29.00p 26.01p 26.50p 1273
15/12/2021 30.00p 30.00p 26.00p 26.50p 214336
14/12/2021 30.00p 30.00p 30.00p 30.00p 0
13/12/2021 31.00p 31.00p 28.00p 30.00p 78032
10/12/2021 31.00p 31.40p 31.00p 31.00p 2350
09/12/2021 32.50p 32.50p 30.00p 31.00p 56174
08/12/2021 30.50p 33.70p 30.50p 32.50p 51851
07/12/2021 32.00p 32.00p 30.00p 30.50p 61747
06/12/2021 33.50p 33.99p 31.35p 32.00p 75429
03/12/2021 32.50p 35.35p 32.00p 33.90p 263227
02/12/2021 32.50p 34.70p 30.60p 32.50p 107781
01/12/2021 32.50p 34.90p 30.00p 32.50p 159563
30/11/2021 27.50p 34.00p 27.50p 30.00p 486799
29/11/2021 29.50p 29.90p 27.00p 28.00p 76026
26/11/2021 30.00p 31.00p 29.01p 29.50p 23160
25/11/2021 28.50p 31.90p 28.15p 30.50p 233256
24/11/2021 27.00p 29.70p 27.00p 28.50p 539728
23/11/2021 25.00p 27.00p 24.85p 27.00p 271515
22/11/2021 25.50p 25.55p 24.00p 25.00p 22426
19/11/2021 25.50p 25.50p 25.05p 25.50p 36000
18/11/2021 25.50p 25.50p 25.50p 25.50p 0
17/11/2021 25.50p 25.70p 25.50p 25.50p 11672
16/11/2021 27.50p 27.50p 25.27p 25.50p 368511
15/11/2021 27.50p 27.85p 26.15p 27.50p 54398
12/11/2021 27.50p 28.00p 26.15p 27.50p 18247
11/11/2021 27.50p 28.25p 26.65p 27.50p 11153
10/11/2021 27.50p 28.40p 27.50p 27.50p 2039
09/11/2021 27.50p 28.40p 26.15p 27.50p 72073
08/11/2021 27.00p 28.40p 26.01p 27.50p 104267
05/11/2021 25.00p 27.90p 25.00p 27.00p 570116
04/11/2021 25.50p 25.90p 24.01p 25.00p 286693
03/11/2021 27.50p 27.50p 25.25p 26.00p 278435
02/11/2021 27.50p 27.65p 27.01p 27.50p 9133
01/11/2021 27.50p 27.99p 26.55p 27.50p 334729
29/10/2021 29.50p 30.00p 27.00p 27.50p 441802
28/10/2021 31.00p 31.40p 29.00p 29.50p 78765
27/10/2021 31.50p 32.00p 30.00p 31.00p 15735
26/10/2021 31.50p 31.80p 31.20p 31.50p 13518
25/10/2021 33.50p 35.00p 31.00p 31.50p 50558
22/10/2021 33.50p 33.50p 31.00p 33.50p 53835
21/10/2021 33.50p 33.50p 32.00p 33.50p 15000
20/10/2021 33.50p 33.50p 32.60p 33.50p 0
19/10/2021 33.50p 33.50p 32.00p 32.60p 252087
18/10/2021 34.50p 35.90p 33.00p 33.50p 45925
15/10/2021 35.50p 35.50p 33.00p 34.50p 7334
14/10/2021 35.50p 35.50p 33.01p 35.50p 100
13/10/2021 35.50p 35.50p 33.02p 35.50p 20000
12/10/2021 35.50p 35.50p 33.02p 35.50p 9051
11/10/2021 35.50p 36.90p 33.01p 35.50p 1079
08/10/2021 35.50p 35.50p 35.50p 35.50p 0
07/10/2021 35.50p 36.90p 33.01p 35.50p 109
06/10/2021 35.50p 36.90p 32.00p 35.50p 40639

*Close Price adjusted for both dividends and splits