Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2020 13.25p 14.00p 13.00p 13.50p 476824
28/12/2020 13.75p 13.99p 12.66p 13.25p 290132
25/12/2020 13.75p 13.99p 12.66p 13.25p 290132
24/12/2020 13.75p 13.99p 12.66p 13.25p 290132
23/12/2020 14.13p 14.48p 13.26p 13.75p 125684
22/12/2020 14.50p 14.80p 14.00p 14.13p 72576
21/12/2020 14.50p 14.97p 14.00p 14.50p 71000
18/12/2020 14.50p 14.90p 14.11p 14.50p 40306
17/12/2020 14.50p 14.97p 14.01p 14.50p 10973
16/12/2020 14.50p 14.65p 14.50p 14.50p 150000
15/12/2020 15.00p 15.00p 14.01p 14.50p 46779
14/12/2020 15.00p 15.50p 14.43p 15.00p 178629
11/12/2020 17.00p 17.00p 14.60p 15.00p 278634
10/12/2020 16.50p 17.50p 16.50p 17.00p 262169
09/12/2020 16.50p 16.99p 16.00p 16.50p 166105
08/12/2020 16.50p 16.99p 16.00p 16.50p 130420
07/12/2020 15.75p 16.80p 15.75p 16.50p 97614
04/12/2020 15.75p 15.90p 15.61p 15.75p 61701
03/12/2020 14.75p 16.00p 14.75p 15.75p 468681
02/12/2020 15.75p 15.75p 14.25p 14.75p 280596
01/12/2020 16.50p 16.50p 15.05p 15.75p 293893
30/11/2020 16.75p 16.75p 16.15p 16.75p 58129
27/11/2020 17.50p 17.50p 16.63p 16.75p 115643
26/11/2020 17.50p 18.00p 17.01p 18.00p 36500
25/11/2020 17.50p 18.00p 17.01p 17.50p 134690
24/11/2020 17.50p 17.50p 17.01p 17.50p 67108
23/11/2020 17.25p 17.77p 17.02p 17.50p 419882
20/11/2020 17.50p 17.88p 17.25p 17.25p 102218
19/11/2020 16.90p 18.00p 16.90p 17.50p 297272
18/11/2020 16.90p 17.50p 16.77p 16.90p 871813
17/11/2020 16.90p 17.28p 16.77p 16.90p 163495
16/11/2020 16.90p 17.19p 16.90p 16.90p 196462
13/11/2020 17.25p 17.25p 16.55p 16.90p 219503
12/11/2020 17.25p 18.40p 17.01p 17.25p 198996
10/11/2020 13.50p 16.00p 13.11p 15.50p 1482421
09/11/2020 12.50p 13.90p 12.05p 13.00p 349706
06/11/2020 12.25p 12.74p 12.25p 12.50p 4633
05/11/2020 12.50p 12.50p 12.03p 12.25p 253000
04/11/2020 13.25p 13.25p 12.05p 12.50p 240288
03/11/2020 11.50p 14.00p 11.38p 13.25p 589637
02/11/2020 11.25p 12.40p 11.11p 11.50p 322519
30/10/2020 11.50p 11.50p 9.88p 11.25p 831740
29/10/2020 13.00p 13.00p 11.50p 11.75p 423254
28/10/2020 13.00p 13.00p 12.60p 13.00p 57556
27/10/2020 12.25p 14.20p 12.25p 13.00p 1310970
26/10/2020 12.25p 12.50p 12.15p 12.25p 238388
23/10/2020 12.50p 12.50p 12.10p 12.25p 146794
22/10/2020 12.75p 12.75p 12.10p 12.50p 118292
21/10/2020 12.50p 12.50p 12.22p 12.50p 6516
20/10/2020 12.50p 12.70p 12.22p 12.50p 19364
19/10/2020 12.50p 12.84p 12.10p 12.50p 77364
16/10/2020 12.50p 12.86p 12.10p 12.50p 127736
15/10/2020 13.00p 13.11p 12.50p 12.50p 279214
14/10/2020 13.00p 13.45p 13.00p 13.00p 163608
13/10/2020 13.00p 13.49p 13.00p 13.00p 19166
12/10/2020 13.00p 13.50p 12.71p 13.00p 329340
09/10/2020 13.00p 13.45p 12.51p 13.00p 317692
08/10/2020 13.00p 13.10p 12.50p 13.00p 60288
07/10/2020 13.00p 13.12p 12.50p 13.00p 37614
06/10/2020 13.25p 13.25p 12.51p 13.00p 54339
05/10/2020 13.50p 13.65p 13.00p 13.25p 52838
02/10/2020 13.75p 13.75p 13.01p 13.50p 81060
01/10/2020 14.00p 14.00p 13.15p 13.75p 114048
30/09/2020 14.00p 14.40p 13.50p 14.00p 331173
29/09/2020 13.50p 14.00p 13.50p 14.00p 138758
28/09/2020 13.50p 13.79p 13.20p 13.50p 52827
25/09/2020 13.50p 13.79p 13.30p 13.50p 182872
24/09/2020 13.50p 13.90p 13.20p 13.50p 54102
23/09/2020 13.50p 13.70p 13.29p 13.50p 363749
22/09/2020 13.50p 13.50p 13.00p 13.50p 13272
21/09/2020 13.50p 13.50p 13.00p 13.50p 110536
18/09/2020 13.75p 13.95p 13.15p 13.50p 347567
17/09/2020 14.25p 14.25p 13.50p 13.75p 71878
16/09/2020 14.25p 14.25p 14.00p 14.25p 38012
15/09/2020 14.50p 14.50p 14.11p 14.25p 75505
14/09/2020 14.50p 14.50p 14.15p 14.50p 141680
11/09/2020 15.25p 15.25p 14.22p 14.50p 42967
10/09/2020 15.25p 15.25p 14.95p 15.25p 29325
09/09/2020 15.25p 15.25p 15.01p 15.25p 160000
08/09/2020 15.25p 15.35p 15.01p 15.25p 39414
07/09/2020 15.25p 15.44p 15.15p 15.25p 87433
04/09/2020 15.50p 15.50p 15.10p 15.25p 35276
03/09/2020 15.75p 15.75p 15.50p 15.50p 52596
02/09/2020 16.00p 16.25p 15.61p 15.75p 55260
01/09/2020 16.25p 16.25p 15.81p 16.00p 31984
31/08/2020 16.25p 16.25p 16.00p 16.25p 28192
28/08/2020 16.25p 16.25p 16.00p 16.25p 28192
27/08/2020 16.75p 16.75p 16.00p 16.25p 74324
26/08/2020 17.00p 17.00p 16.51p 16.75p 12986
25/08/2020 16.75p 16.75p 16.55p 16.75p 76700
24/08/2020 16.75p 16.75p 16.66p 16.75p 19146
21/08/2020 16.75p 16.82p 16.66p 16.75p 24154
20/08/2020 16.75p 16.85p 16.60p 16.75p 206230
19/08/2020 16.75p 16.90p 16.60p 16.75p 279186
18/08/2020 16.75p 16.85p 16.60p 16.75p 129461
17/08/2020 17.00p 17.00p 16.55p 16.75p 117385
14/08/2020 17.50p 17.50p 16.55p 17.00p 44940
13/08/2020 17.00p 17.00p 16.55p 17.00p 13766
12/08/2020 17.00p 17.00p 16.68p 17.00p 59450
11/08/2020 17.00p 17.25p 16.80p 17.00p 46290
10/08/2020 17.00p 17.25p 16.80p 17.00p 10088
07/08/2020 17.00p 17.35p 16.66p 17.00p 49819
06/08/2020 17.25p 17.37p 16.51p 17.00p 31440
05/08/2020 17.25p 17.25p 16.78p 17.25p 25315
04/08/2020 17.25p 17.40p 16.50p 17.25p 27536
03/08/2020 18.00p 18.50p 17.00p 17.25p 154549
31/07/2020 18.00p 18.35p 17.52p 18.00p 244678
30/07/2020 18.50p 18.69p 17.61p 18.00p 258511
29/07/2020 17.50p 18.90p 17.50p 18.50p 435683
28/07/2020 16.25p 17.96p 16.25p 17.50p 781560
27/07/2020 17.25p 17.39p 16.15p 16.25p 212776
24/07/2020 17.75p 17.89p 17.00p 17.25p 266821
23/07/2020 17.75p 17.95p 17.60p 17.75p 122827
22/07/2020 18.75p 18.75p 17.63p 17.75p 163098
21/07/2020 19.00p 19.00p 18.50p 18.75p 221251
20/07/2020 20.00p 20.00p 18.51p 19.00p 430984
17/07/2020 20.50p 20.50p 19.65p 20.00p 150149
16/07/2020 20.75p 20.75p 20.10p 20.50p 148149
15/07/2020 20.00p 20.88p 20.00p 20.75p 279772
14/07/2020 18.75p 20.39p 18.75p 20.00p 444881
13/07/2020 18.75p 19.00p 18.55p 18.75p 38385
10/07/2020 19.25p 19.25p 18.35p 18.75p 208274
09/07/2020 20.00p 20.00p 19.11p 19.25p 430451
08/07/2020 21.50p 21.50p 19.11p 20.00p 1033084
07/07/2020 27.50p 27.50p 21.00p 21.50p 1105218
06/07/2020 28.50p 29.00p 28.10p 28.50p 74785
03/07/2020 26.50p 28.90p 25.50p 28.50p 529882
02/07/2020 26.50p 26.90p 26.10p 26.50p 107124
01/07/2020 27.50p 28.00p 26.01p 26.50p 106191
30/06/2020 28.50p 28.50p 26.10p 27.50p 146290
29/06/2020 29.50p 29.50p 28.10p 28.50p 246827
26/06/2020 30.50p 30.68p 29.00p 29.50p 202352
25/06/2020 31.00p 31.00p 30.00p 30.50p 121985
24/06/2020 31.00p 31.00p 30.95p 31.00p 19066
23/06/2020 31.00p 31.00p 30.00p 31.00p 52000
22/06/2020 31.00p 31.00p 30.01p 31.00p 54694
19/06/2020 29.00p 31.90p 28.70p 31.00p 343504
18/06/2020 30.00p 30.00p 28.10p 29.00p 146415
17/06/2020 30.50p 30.50p 29.00p 30.00p 104908
16/06/2020 29.00p 31.90p 28.01p 31.00p 433284
15/06/2020 31.00p 31.00p 28.25p 29.00p 87019
12/06/2020 33.50p 33.50p 30.00p 31.00p 201766
11/06/2020 33.50p 33.50p 32.01p 33.50p 171027
10/06/2020 34.00p 34.00p 33.01p 34.00p 88479
09/06/2020 34.00p 34.00p 33.30p 34.00p 67133
08/06/2020 33.50p 34.20p 33.13p 34.00p 133783
05/06/2020 34.00p 34.00p 33.00p 33.50p 96313
04/06/2020 33.00p 34.75p 32.20p 34.00p 181221
03/06/2020 34.00p 34.65p 33.00p 33.00p 98151
02/06/2020 35.00p 35.00p 32.00p 34.00p 301981
01/06/2020 35.50p 35.90p 34.01p 35.00p 132053
29/05/2020 35.50p 35.50p 35.01p 35.50p 59475
28/05/2020 35.50p 36.88p 34.66p 35.50p 83051
27/05/2020 35.50p 36.89p 34.66p 35.50p 98836
26/05/2020 35.50p 35.87p 34.00p 35.50p 30122
25/05/2020 36.50p 36.50p 34.25p 35.50p 123857
22/05/2020 36.50p 36.50p 34.25p 35.50p 123857
21/05/2020 36.50p 38.00p 35.00p 36.50p 58186
20/05/2020 33.00p 36.50p 32.00p 36.50p 137982
19/05/2020 33.00p 33.00p 32.00p 33.00p 72714
18/05/2020 33.00p 33.99p 32.50p 33.00p 101947
15/05/2020 33.00p 33.20p 32.20p 33.00p 28749
14/05/2020 33.50p 33.50p 32.50p 33.00p 61500
13/05/2020 33.50p 34.70p 32.50p 33.50p 115224
12/05/2020 34.50p 34.75p 32.63p 33.50p 157216
11/05/2020 33.00p 34.90p 33.00p 34.50p 261418
08/05/2020 30.50p 36.00p 30.10p 33.00p 393305
07/05/2020 30.50p 36.00p 30.10p 33.00p 393305
06/05/2020 29.00p 32.00p 29.00p 30.50p 114891
05/05/2020 29.00p 29.30p 28.20p 29.00p 94524
04/05/2020 26.50p 29.99p 26.31p 29.00p 182751
01/05/2020 26.50p 27.94p 26.20p 26.50p 63864
30/04/2020 26.50p 27.94p 26.20p 26.50p 45025
29/04/2020 25.00p 28.40p 24.65p 26.50p 282638
28/04/2020 25.00p 25.42p 24.00p 25.00p 361482
27/04/2020 25.00p 25.00p 24.01p 25.00p 109774
24/04/2020 25.00p 25.50p 24.00p 25.00p 491432
23/04/2020 25.00p 25.00p 24.12p 25.00p 75975
22/04/2020 25.00p 25.49p 24.38p 25.00p 283348
21/04/2020 25.00p 25.26p 24.20p 25.00p 125719
20/04/2020 25.00p 25.29p 24.00p 25.00p 221344
17/04/2020 25.00p 25.35p 24.00p 25.00p 109963
16/04/2020 25.00p 25.00p 24.01p 25.00p 24728
15/04/2020 26.00p 26.69p 24.31p 25.00p 90445
14/04/2020 26.00p 26.90p 25.31p 26.00p 106917
13/04/2020 25.00p 26.50p 25.00p 26.00p 173550
10/04/2020 25.00p 26.50p 25.00p 26.00p 173550
09/04/2020 25.00p 26.50p 25.00p 26.00p 173550
08/04/2020 25.50p 25.74p 24.01p 25.00p 140425
07/04/2020 25.50p 26.75p 24.00p 25.50p 220877
06/04/2020 26.00p 26.40p 24.01p 25.50p 383343
03/04/2020 26.50p 26.50p 25.00p 26.00p 54295
02/04/2020 27.50p 27.50p 25.00p 26.50p 685413
01/04/2020 27.50p 28.50p 26.00p 27.50p 64709
31/03/2020 23.00p 29.75p 23.00p 27.50p 351132
30/03/2020 23.00p 23.45p 22.00p 23.00p 180927
27/03/2020 23.00p 24.90p 20.70p 23.00p 416241
26/03/2020 22.00p 24.00p 20.00p 23.00p 268488
25/03/2020 19.00p 23.90p 19.00p 22.00p 307923
24/03/2020 18.75p 20.88p 18.00p 19.00p 295795

*Close Price adjusted for both dividends and splits