Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2020 19.00p 19.35p 16.05p 18.00p 802895
20/03/2020 19.50p 21.99p 19.00p 20.50p 184382
19/03/2020 19.00p 20.00p 18.12p 19.50p 972427
18/03/2020 21.00p 21.00p 15.10p 18.75p 442492
17/03/2020 23.00p 23.00p 20.01p 21.50p 192068
16/03/2020 27.50p 27.50p 22.12p 23.00p 143894
13/03/2020 27.50p 27.50p 27.00p 27.50p 393786
12/03/2020 28.50p 28.99p 27.00p 27.50p 210520
11/03/2020 30.50p 30.50p 30.00p 30.00p 33227
10/03/2020 30.50p 30.90p 30.00p 30.50p 110337
09/03/2020 30.00p 31.00p 25.50p 30.50p 916485
06/03/2020 35.00p 35.00p 31.30p 33.00p 301496
05/03/2020 37.50p 37.50p 35.00p 36.00p 181813
04/03/2020 37.00p 37.75p 36.55p 37.50p 238017
03/03/2020 35.50p 38.00p 35.25p 37.00p 854560
02/03/2020 36.00p 36.45p 34.01p 35.00p 257216
28/02/2020 37.00p 37.49p 33.78p 36.00p 252516
27/02/2020 41.00p 41.00p 39.00p 39.00p 505259
26/02/2020 44.00p 44.00p 38.00p 41.00p 433825
25/02/2020 44.00p 44.00p 43.00p 44.00p 74783
24/02/2020 45.00p 45.00p 41.00p 44.00p 377161
21/02/2020 45.00p 45.00p 44.12p 45.00p 40975
20/02/2020 45.50p 45.74p 45.00p 45.00p 22138
19/02/2020 47.00p 47.00p 45.06p 45.50p 42500
18/02/2020 47.00p 47.77p 46.55p 47.00p 10900
17/02/2020 45.00p 47.00p 44.60p 47.00p 160860
14/02/2020 45.00p 46.00p 45.00p 45.00p 121502
13/02/2020 45.00p 45.00p 44.30p 45.00p 5000
12/02/2020 44.50p 45.60p 44.01p 45.00p 93459
11/02/2020 45.50p 45.70p 43.25p 44.50p 109470
10/02/2020 48.00p 48.00p 45.12p 45.50p 138140
07/02/2020 48.50p 48.70p 47.25p 48.00p 101148
06/02/2020 48.50p 48.95p 48.20p 48.50p 43771
05/02/2020 48.50p 48.99p 48.35p 48.50p 218091
04/02/2020 49.00p 49.00p 48.32p 48.50p 38789
03/02/2020 50.00p 50.03p 48.55p 49.00p 182124
31/01/2020 48.60p 50.25p 48.60p 50.25p 67312
30/01/2020 50.00p 51.00p 48.55p 48.60p 197748
29/01/2020 51.00p 51.00p 49.50p 50.00p 358064
28/01/2020 52.50p 52.50p 51.00p 51.00p 53135
27/01/2020 53.00p 53.00p 52.02p 52.50p 50789
24/01/2020 53.00p 54.50p 52.60p 53.00p 123674
23/01/2020 51.00p 52.90p 50.00p 52.50p 250605
22/01/2020 51.50p 52.20p 50.00p 51.00p 105562
21/01/2020 51.50p 51.50p 49.00p 51.50p 54001
20/01/2020 51.50p 52.75p 51.16p 51.50p 2970
17/01/2020 51.00p 52.75p 51.00p 51.50p 37470
16/01/2020 51.00p 51.75p 50.88p 51.00p 14576
15/01/2020 51.00p 51.00p 50.76p 51.00p 21022
14/01/2020 51.00p 51.99p 50.00p 51.00p 34503
13/01/2020 52.50p 52.50p 50.11p 51.00p 76705
10/01/2020 50.50p 54.00p 49.90p 52.50p 155651
09/01/2020 50.50p 50.70p 49.80p 50.50p 107709
08/01/2020 50.50p 50.55p 49.60p 50.50p 46652
07/01/2020 52.00p 52.00p 48.75p 50.50p 166039
06/01/2020 51.00p 56.70p 51.00p 52.00p 346706
03/01/2020 48.00p 48.50p 48.00p 48.00p 5142
02/01/2020 48.00p 48.50p 47.33p 48.00p 43683
01/01/2020 48.00p 48.98p 47.30p 48.00p 5531
31/12/2019 48.00p 48.98p 47.30p 48.00p 5531
30/12/2019 48.00p 48.98p 47.16p 48.00p 19640
27/12/2019 48.00p 48.99p 47.15p 48.00p 14500
26/12/2019 48.00p 48.95p 47.15p 48.00p 47546
25/12/2019 48.00p 48.95p 47.15p 48.00p 47546
24/12/2019 48.00p 48.95p 47.15p 48.00p 47546
23/12/2019 49.50p 49.60p 47.15p 48.00p 139457
20/12/2019 50.00p 50.01p 49.01p 49.50p 139073
19/12/2019 50.50p 50.50p 50.00p 50.50p 144015
18/12/2019 51.50p 52.00p 49.00p 50.50p 267962
17/12/2019 54.00p 54.26p 50.40p 51.50p 99717
16/12/2019 55.00p 55.00p 53.15p 54.00p 104589
13/12/2019 54.50p 56.00p 54.00p 55.00p 38337
12/12/2019 53.50p 57.35p 52.00p 54.50p 545521
11/12/2019 50.00p 51.13p 49.00p 50.00p 181329
10/12/2019 50.50p 50.84p 49.50p 50.00p 43821
09/12/2019 49.50p 51.00p 49.00p 50.50p 111623
06/12/2019 49.00p 50.00p 48.50p 49.50p 136682
05/12/2019 49.00p 49.00p 48.50p 49.00p 17840
04/12/2019 51.00p 51.00p 48.42p 49.00p 132675
03/12/2019 52.00p 52.00p 50.00p 51.00p 79541
02/12/2019 52.00p 52.00p 51.00p 52.00p 13273
29/11/2019 52.50p 52.50p 50.60p 52.00p 12499
28/11/2019 52.00p 53.00p 52.00p 52.50p 45003
27/11/2019 54.50p 55.84p 50.10p 54.00p 112281
26/11/2019 54.50p 54.50p 54.50p 54.50p 0
25/11/2019 54.50p 56.00p 54.50p 54.50p 8130
22/11/2019 54.50p 54.50p 54.50p 54.50p 7006
21/11/2019 54.50p 55.87p 54.20p 54.50p 50986
20/11/2019 54.50p 56.00p 53.00p 54.50p 214161
19/11/2019 54.50p 55.60p 53.70p 54.50p 9645
18/11/2019 53.00p 55.90p 53.00p 54.50p 136168
15/11/2019 53.00p 53.70p 52.20p 53.00p 78194
14/11/2019 53.00p 53.95p 52.00p 53.00p 61025
13/11/2019 53.00p 53.95p 52.16p 53.00p 65833
12/11/2019 53.50p 53.99p 52.00p 53.00p 65869
11/11/2019 54.50p 55.10p 52.05p 53.50p 146006
08/11/2019 55.50p 56.80p 53.65p 54.50p 73289
07/11/2019 54.50p 56.73p 54.50p 55.50p 64951
06/11/2019 50.50p 56.67p 50.50p 54.50p 432020
05/11/2019 48.50p 50.75p 47.01p 50.50p 193646
04/11/2019 50.50p 51.35p 47.30p 48.50p 95246
01/11/2019 47.00p 50.95p 47.00p 50.50p 230626
31/10/2019 47.00p 47.40p 46.50p 47.00p 52229
30/10/2019 47.00p 47.42p 46.15p 47.00p 21037
29/10/2019 47.00p 47.65p 46.01p 47.00p 54376
28/10/2019 48.00p 48.00p 46.00p 47.00p 27340
25/10/2019 48.00p 48.20p 46.10p 48.00p 37825
24/10/2019 48.00p 48.40p 46.40p 48.00p 103279
23/10/2019 48.00p 49.45p 46.82p 48.00p 42594
22/10/2019 46.50p 48.90p 46.35p 48.00p 129887
21/10/2019 48.00p 48.00p 44.11p 46.50p 133718
18/10/2019 48.00p 48.84p 46.28p 48.00p 58548
17/10/2019 46.00p 49.40p 46.00p 48.00p 70949
16/10/2019 48.50p 48.50p 45.55p 46.00p 68456
15/10/2019 49.00p 49.90p 47.05p 48.50p 109882
14/10/2019 49.00p 50.70p 48.05p 49.00p 28316
11/10/2019 49.50p 50.70p 47.76p 49.00p 80857
10/10/2019 49.50p 50.44p 47.00p 49.50p 133064
09/10/2019 49.50p 50.68p 49.50p 49.50p 16673
08/10/2019 48.00p 50.99p 47.55p 49.50p 241164
07/10/2019 46.00p 48.00p 45.00p 46.50p 537268
04/10/2019 45.50p 46.40p 44.30p 46.00p 294801
03/10/2019 49.50p 49.50p 43.17p 45.50p 1380443
02/10/2019 53.50p 53.50p 47.01p 49.50p 356626
01/10/2019 56.00p 60.00p 52.11p 53.50p 402909
30/09/2019 46.50p 58.00p 46.50p 56.00p 551660
27/09/2019 45.50p 46.00p 44.15p 46.00p 214358
26/09/2019 47.50p 47.50p 44.15p 45.50p 85555
25/09/2019 48.50p 48.70p 46.00p 47.50p 73957
24/09/2019 50.50p 51.00p 47.00p 48.50p 79703
23/09/2019 44.00p 50.93p 43.54p 50.50p 720445
20/09/2019 45.00p 45.65p 43.21p 44.00p 383137
19/09/2019 46.00p 47.40p 44.15p 45.00p 590699
18/09/2019 49.50p 49.50p 46.25p 47.00p 260353
17/09/2019 51.00p 51.30p 49.08p 49.50p 308491
16/09/2019 52.00p 52.00p 50.16p 51.00p 231439
13/09/2019 53.50p 54.38p 50.13p 52.00p 634286
12/09/2019 58.00p 58.00p 53.15p 54.00p 219606
11/09/2019 59.50p 60.00p 56.16p 58.00p 223401
10/09/2019 60.50p 62.80p 58.66p 59.50p 283979
09/09/2019 54.50p 61.90p 54.30p 60.50p 417766
06/09/2019 56.00p 58.35p 54.01p 54.50p 760283
05/09/2019 63.50p 72.00p 53.56p 55.50p 3846529
04/09/2019 96.00p 96.34p 90.00p 92.50p 568317
03/09/2019 98.00p 98.00p 95.44p 96.00p 125495
02/09/2019 99.50p 99.70p 97.16p 98.00p 53505
30/08/2019 101.00p 101.00p 97.00p 99.50p 147674
29/08/2019 101.00p 102.00p 99.22p 101.00p 56994
28/08/2019 105.50p 105.90p 98.05p 101.00p 177928
27/08/2019 112.00p 112.00p 104.25p 105.50p 127595
23/08/2019 109.50p 114.00p 109.50p 112.00p 66144
22/08/2019 106.50p 111.00p 105.86p 109.50p 54197
21/08/2019 100.00p 108.00p 99.26p 106.50p 387755
20/08/2019 100.00p 101.16p 99.50p 100.00p 47400
19/08/2019 100.00p 101.40p 97.57p 100.00p 83767
16/08/2019 100.00p 100.00p 98.46p 100.00p 18563
15/08/2019 100.50p 110.00p 98.10p 100.00p 204066
14/08/2019 100.00p 102.75p 100.00p 100.50p 28546
13/08/2019 102.50p 103.00p 99.00p 100.50p 88747
12/08/2019 99.50p 107.00p 99.50p 102.50p 183966
09/08/2019 98.50p 99.90p 98.33p 99.50p 25661
08/08/2019 99.00p 99.00p 97.00p 98.00p 174560
07/08/2019 99.00p 99.96p 98.05p 99.00p 53368
06/08/2019 100.50p 100.50p 98.04p 99.00p 35546
05/08/2019 104.50p 104.50p 99.36p 100.50p 711540
02/08/2019 104.50p 104.80p 102.15p 104.50p 58583
01/08/2019 104.00p 105.00p 102.00p 104.00p 11906
31/07/2019 105.50p 105.50p 103.00p 104.00p 13688
30/07/2019 106.50p 108.00p 104.00p 105.50p 35780
29/07/2019 106.00p 108.00p 104.80p 106.50p 74736
26/07/2019 109.50p 109.50p 105.00p 106.00p 48568
25/07/2019 110.50p 111.10p 107.30p 109.50p 37061
24/07/2019 104.00p 112.00p 103.33p 110.50p 132554
23/07/2019 103.00p 106.75p 102.22p 104.00p 46371
22/07/2019 102.50p 103.70p 102.10p 103.00p 4961
19/07/2019 102.50p 103.45p 101.55p 102.50p 11986
18/07/2019 98.50p 102.50p 98.50p 102.50p 98841
17/07/2019 97.50p 100.00p 97.50p 98.50p 58343
16/07/2019 96.00p 97.50p 95.50p 97.50p 51618
15/07/2019 96.00p 96.85p 95.50p 96.00p 45566
12/07/2019 98.00p 98.00p 96.00p 96.50p 56986
11/07/2019 100.00p 100.50p 97.20p 98.00p 46953
10/07/2019 98.50p 100.77p 98.50p 100.00p 77733
09/07/2019 103.50p 103.50p 98.05p 98.50p 301240
08/07/2019 108.00p 108.00p 101.33p 103.50p 281699
05/07/2019 108.00p 108.72p 106.55p 108.00p 42516
04/07/2019 107.50p 108.45p 106.15p 108.00p 55913
03/07/2019 112.00p 112.00p 105.25p 107.50p 164460
02/07/2019 111.50p 114.00p 110.51p 111.50p 160552
01/07/2019 110.50p 114.00p 109.51p 111.50p 180551
28/06/2019 110.00p 111.34p 109.30p 110.50p 24100
27/06/2019 110.00p 113.92p 109.96p 110.00p 100159
26/06/2019 110.50p 112.00p 109.00p 110.00p 58328
25/06/2019 111.50p 112.20p 109.10p 110.50p 21433
24/06/2019 114.00p 114.95p 110.60p 112.00p 65372
21/06/2019 114.00p 115.00p 112.75p 114.00p 9055
20/06/2019 112.00p 115.00p 112.00p 114.00p 156017
19/06/2019 108.00p 113.90p 107.00p 112.00p 148170
18/06/2019 105.00p 108.00p 103.25p 107.50p 109141
17/06/2019 105.00p 106.92p 103.08p 105.00p 40395

*Close Price adjusted for both dividends and splits