Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2021 35.50p 38.00p 33.60p 35.50p 1641
04/10/2021 35.00p 35.40p 33.56p 35.00p 57041
01/10/2021 35.00p 35.00p 34.00p 35.00p 2222
30/09/2021 37.00p 37.00p 34.15p 35.00p 57964
29/09/2021 37.00p 37.00p 36.00p 36.00p 29429
28/09/2021 36.50p 37.00p 35.10p 37.00p 23644
27/09/2021 34.00p 37.10p 33.00p 36.50p 332794
24/09/2021 34.50p 35.00p 33.00p 34.00p 12976
23/09/2021 34.50p 34.50p 34.00p 34.50p 16094
22/09/2021 34.50p 34.50p 34.00p 34.00p 26000
21/09/2021 36.00p 36.50p 34.00p 34.50p 93544
20/09/2021 38.00p 38.00p 35.00p 36.00p 150495
17/09/2021 38.50p 38.50p 37.00p 38.00p 4420
16/09/2021 40.50p 40.90p 38.30p 38.50p 40582
15/09/2021 40.00p 41.25p 38.00p 40.50p 162978
14/09/2021 40.50p 42.00p 38.30p 40.00p 74909
13/09/2021 36.50p 41.45p 36.50p 40.50p 350402
10/09/2021 36.50p 37.85p 35.01p 36.50p 245538
09/09/2021 35.50p 37.99p 35.00p 36.50p 146793
08/09/2021 31.00p 36.00p 30.10p 34.20p 234720
07/09/2021 33.00p 33.75p 30.10p 31.00p 92040
06/09/2021 33.50p 34.00p 32.00p 33.00p 28258
03/09/2021 33.50p 33.50p 32.11p 33.50p 3140
02/09/2021 33.50p 33.75p 32.11p 33.50p 43958
01/09/2021 33.00p 33.90p 33.00p 33.50p 2937
31/08/2021 31.50p 33.89p 30.25p 33.00p 72654
30/08/2021 31.00p 33.00p 30.00p 31.50p 150798
27/08/2021 31.00p 33.00p 30.00p 31.50p 150798
26/08/2021 31.00p 31.00p 30.11p 31.00p 12000
25/08/2021 31.00p 31.00p 30.10p 31.00p 8240
24/08/2021 31.00p 31.00p 30.11p 31.00p 3727
23/08/2021 31.00p 31.00p 30.01p 31.00p 32393
20/08/2021 30.50p 32.00p 30.00p 31.00p 19965
19/08/2021 30.50p 30.70p 30.50p 30.50p 9347
18/08/2021 30.50p 30.50p 29.15p 30.50p 64
17/08/2021 30.50p 31.00p 29.45p 30.50p 6893
16/08/2021 30.50p 30.50p 30.50p 30.50p 0
13/08/2021 31.00p 31.00p 29.00p 30.50p 11550
12/08/2021 31.00p 31.00p 31.00p 31.00p 0
11/08/2021 31.00p 31.00p 30.30p 31.00p 15657
10/08/2021 31.00p 31.00p 31.00p 31.00p 0
09/08/2021 31.00p 31.00p 30.05p 31.00p 222894
06/08/2021 31.00p 31.30p 31.00p 31.00p 50743
05/08/2021 31.50p 31.50p 30.00p 31.00p 11075
04/08/2021 31.50p 31.60p 31.01p 31.50p 3417
03/08/2021 31.00p 32.00p 31.00p 31.50p 7388
02/08/2021 31.00p 31.00p 31.00p 31.00p 11000
30/07/2021 31.00p 31.80p 30.30p 31.00p 13473
29/07/2021 31.50p 32.00p 30.00p 31.00p 24959
28/07/2021 31.50p 31.50p 31.50p 31.50p 0
27/07/2021 31.50p 31.50p 30.56p 31.50p 6000
26/07/2021 31.50p 33.00p 30.00p 31.50p 109251
23/07/2021 29.50p 31.50p 29.50p 30.00p 60270
22/07/2021 31.00p 31.00p 29.00p 29.50p 60407
21/07/2021 31.00p 31.90p 30.00p 31.00p 46269
20/07/2021 32.50p 32.70p 31.00p 31.00p 6347
19/07/2021 34.50p 34.50p 32.00p 32.50p 88245
16/07/2021 36.00p 36.00p 33.20p 34.50p 21563
15/07/2021 37.50p 37.50p 35.03p 36.00p 65723
14/07/2021 38.00p 38.00p 37.00p 37.50p 10000
13/07/2021 38.00p 38.00p 37.01p 38.00p 4000
12/07/2021 38.00p 38.40p 36.10p 38.00p 65984
09/07/2021 40.50p 42.00p 37.11p 38.00p 90006
08/07/2021 40.50p 40.50p 39.27p 40.50p 32856
07/07/2021 40.50p 40.70p 40.50p 40.50p 17587
06/07/2021 40.50p 40.70p 39.10p 40.50p 3783
05/07/2021 39.50p 42.00p 38.00p 40.50p 51747
02/07/2021 41.00p 41.39p 38.10p 39.50p 85604
01/07/2021 37.50p 41.70p 35.50p 41.00p 194504
30/06/2021 37.50p 37.50p 35.25p 37.50p 8060
29/06/2021 37.50p 37.50p 37.00p 37.50p 10000
28/06/2021 37.50p 37.50p 35.00p 37.50p 14260
25/06/2021 37.50p 38.74p 35.00p 37.50p 96802
24/06/2021 38.00p 40.00p 37.08p 38.50p 31092
23/06/2021 38.00p 38.00p 38.00p 38.00p 0
22/06/2021 37.50p 39.00p 35.10p 38.00p 68807
21/06/2021 38.00p 40.00p 35.50p 37.50p 10116
18/06/2021 39.50p 39.50p 36.25p 38.00p 76272
17/06/2021 45.00p 46.00p 38.30p 39.50p 280636
16/06/2021 38.50p 46.00p 38.50p 45.00p 563881
15/06/2021 35.50p 40.00p 35.50p 38.50p 192447
14/06/2021 37.00p 37.00p 35.01p 35.50p 51926
11/06/2021 37.00p 37.48p 35.10p 37.00p 251
10/06/2021 38.00p 39.00p 35.10p 37.00p 41682
09/06/2021 38.00p 38.39p 38.00p 38.00p 31292
08/06/2021 38.00p 38.44p 38.00p 38.00p 610
07/06/2021 39.00p 40.00p 37.00p 38.00p 16929
04/06/2021 39.00p 39.78p 38.01p 39.00p 117
03/06/2021 39.00p 39.90p 38.01p 39.00p 42598
02/06/2021 39.00p 39.00p 38.01p 39.00p 14073
01/06/2021 38.50p 38.50p 38.00p 38.25p 89721
31/05/2021 39.00p 39.00p 38.10p 38.50p 72415
28/05/2021 39.00p 39.00p 38.10p 38.50p 72415
27/05/2021 39.00p 39.00p 38.00p 39.00p 46546
26/05/2021 38.75p 40.00p 38.10p 39.00p 80056
25/05/2021 39.00p 39.49p 38.70p 38.75p 12867
24/05/2021 41.50p 42.00p 38.00p 39.00p 470439
21/05/2021 41.50p 41.64p 41.00p 41.50p 13440
20/05/2021 39.00p 42.00p 38.72p 41.50p 297428
19/05/2021 46.50p 46.50p 38.20p 39.00p 724255
18/05/2021 49.00p 50.00p 46.00p 46.50p 226101
17/05/2021 49.00p 49.25p 48.00p 49.00p 44857
14/05/2021 52.00p 52.00p 48.00p 49.00p 35390
13/05/2021 53.00p 53.95p 51.00p 52.00p 21605
12/05/2021 53.50p 54.93p 52.48p 53.00p 71426
11/05/2021 53.50p 55.00p 52.07p 53.50p 38998
10/05/2021 54.00p 55.00p 52.00p 53.50p 55751
07/05/2021 54.00p 54.00p 52.48p 54.00p 4013
06/05/2021 54.00p 55.90p 52.10p 54.00p 30162
05/05/2021 54.00p 55.99p 52.10p 54.00p 29671
04/05/2021 54.50p 56.00p 52.00p 54.00p 57444
03/05/2021 55.00p 56.90p 53.30p 55.20p 42256
30/04/2021 55.00p 56.90p 53.30p 55.20p 42256
29/04/2021 55.00p 56.90p 53.30p 55.00p 11974
28/04/2021 57.00p 58.00p 53.88p 55.00p 223736
27/04/2021 53.00p 57.89p 53.00p 57.00p 379970
26/04/2021 50.00p 53.00p 50.00p 52.00p 97608
23/04/2021 50.00p 51.00p 49.81p 50.00p 2200
22/04/2021 50.00p 51.00p 49.00p 50.00p 89466
21/04/2021 49.50p 50.00p 49.00p 50.00p 18401
20/04/2021 52.00p 53.00p 49.02p 49.50p 150318
19/04/2021 52.00p 52.95p 51.25p 52.00p 48620
16/04/2021 52.00p 53.00p 51.20p 52.00p 105731
15/04/2021 51.50p 53.00p 50.10p 52.00p 378739
14/04/2021 50.00p 53.95p 49.90p 51.50p 257366
13/04/2021 44.00p 50.00p 42.00p 49.00p 411890
12/04/2021 45.00p 46.90p 42.26p 44.00p 77370
09/04/2021 46.00p 47.00p 43.00p 45.00p 44783
08/04/2021 41.50p 46.92p 41.00p 45.50p 232081
07/04/2021 40.00p 41.95p 39.66p 41.00p 205745
06/04/2021 40.00p 41.00p 39.00p 40.00p 263728
05/04/2021 40.00p 40.95p 36.50p 40.00p 101867
02/04/2021 40.00p 40.95p 36.50p 40.00p 101867
01/04/2021 40.00p 40.95p 36.50p 40.00p 101867
31/03/2021 38.00p 40.00p 38.00p 40.00p 112915
30/03/2021 37.50p 39.97p 37.50p 38.00p 12727
29/03/2021 37.50p 38.53p 37.31p 37.50p 53655
26/03/2021 37.50p 38.50p 37.10p 37.50p 79274
25/03/2021 37.50p 38.90p 36.50p 37.50p 35232
24/03/2021 37.50p 38.90p 36.70p 37.50p 5073
23/03/2021 37.50p 38.93p 36.07p 37.50p 7122
22/03/2021 37.50p 38.99p 36.07p 37.50p 26811
19/03/2021 38.00p 39.00p 36.07p 37.50p 30462
18/03/2021 37.50p 39.00p 37.00p 38.00p 22609
17/03/2021 37.50p 39.00p 36.07p 37.50p 4705
16/03/2021 41.00p 42.00p 35.00p 37.50p 310653
15/03/2021 41.00p 42.00p 40.00p 41.00p 207563
12/03/2021 40.00p 42.00p 39.07p 41.00p 177218
11/03/2021 34.00p 41.00p 33.15p 39.75p 1284605
10/03/2021 33.50p 35.00p 32.00p 34.00p 142406
09/03/2021 33.00p 35.00p 32.15p 33.50p 205933
08/03/2021 27.50p 33.99p 27.02p 33.00p 584280
05/03/2021 27.50p 28.17p 26.50p 27.50p 217667
04/03/2021 28.50p 28.50p 27.00p 27.50p 73914
03/03/2021 28.25p 29.50p 27.06p 28.50p 29312
02/03/2021 29.00p 29.44p 28.10p 28.25p 19539
01/03/2021 27.25p 29.35p 26.00p 26.00p 137742
26/02/2021 26.50p 28.00p 25.08p 27.25p 58039
25/02/2021 29.00p 29.00p 25.08p 26.50p 223545
24/02/2021 30.00p 30.00p 28.01p 29.00p 61044
23/02/2021 32.00p 32.00p 29.00p 30.00p 91704
22/02/2021 32.00p 33.00p 31.00p 32.00p 81869
19/02/2021 32.50p 33.93p 31.08p 32.50p 56599
18/02/2021 32.50p 34.00p 31.08p 32.50p 264881
17/02/2021 32.50p 34.00p 31.08p 32.50p 155579
16/02/2021 32.50p 34.00p 31.00p 32.50p 176901
15/02/2021 30.50p 32.99p 30.00p 32.50p 278878
12/02/2021 28.00p 30.95p 27.00p 30.50p 153788
11/02/2021 29.00p 30.00p 27.05p 28.00p 120049
10/02/2021 29.00p 29.95p 28.05p 29.00p 80602
09/02/2021 27.75p 29.90p 27.75p 29.00p 248914
08/02/2021 24.25p 28.49p 24.00p 27.75p 385299
05/02/2021 24.25p 24.96p 23.50p 24.25p 14365
04/02/2021 24.25p 24.99p 23.50p 24.25p 3622
03/02/2021 24.25p 24.96p 23.54p 24.25p 23328
02/02/2021 24.25p 24.96p 23.50p 24.25p 22142
01/02/2021 24.25p 24.96p 23.50p 23.50p 65291
29/01/2021 25.75p 25.75p 23.50p 24.00p 73501
28/01/2021 25.75p 26.46p 25.00p 25.75p 42181
27/01/2021 27.50p 28.00p 26.00p 26.25p 112367
26/01/2021 28.00p 28.00p 27.00p 27.50p 133323
25/01/2021 28.00p 28.95p 27.00p 28.00p 162063
22/01/2021 29.25p 30.00p 27.00p 28.00p 101949
21/01/2021 30.00p 31.00p 28.50p 29.25p 177083
20/01/2021 28.00p 30.70p 27.00p 30.00p 262732
19/01/2021 28.00p 29.00p 27.00p 27.00p 82563
18/01/2021 28.50p 31.00p 27.00p 30.00p 502669
15/01/2021 23.25p 29.00p 23.00p 28.50p 589964
14/01/2021 22.50p 24.00p 22.50p 23.25p 105164
13/01/2021 22.25p 23.00p 22.20p 22.50p 75093
12/01/2021 22.25p 23.67p 21.11p 22.25p 307430
11/01/2021 24.00p 24.80p 21.51p 22.25p 566272
08/01/2021 17.75p 24.35p 17.75p 23.50p 1835603
07/01/2021 16.50p 18.90p 16.20p 17.75p 258190
06/01/2021 14.75p 17.00p 14.65p 16.50p 729429
05/01/2021 15.00p 15.00p 14.50p 14.75p 109335
04/01/2021 15.50p 15.50p 15.00p 15.00p 472958
01/01/2021 15.50p 15.95p 15.25p 15.50p 90506
31/12/2020 15.50p 15.95p 15.25p 15.50p 90506
30/12/2020 13.50p 16.00p 13.50p 15.50p 393586

*Close Price adjusted for both dividends and splits