Altus Strategies (ALS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Altus Strategies

Date Open High Low Close* Volume
16/08/2022 46.00p 46.00p 46.00p 46.00p 0
15/08/2022 46.00p 48.00p 44.44p 46.00p 20768
12/08/2022 46.00p 47.70p 44.15p 46.00p 75372
11/08/2022 46.00p 46.00p 46.00p 46.00p 0
10/08/2022 44.00p 46.00p 43.38p 46.00p 27542
09/08/2022 45.50p 47.75p 43.30p 44.00p 56838
08/08/2022 45.50p 47.75p 43.33p 45.50p 15060
05/08/2022 45.50p 45.50p 43.28p 45.50p 42393
04/08/2022 45.50p 45.50p 45.50p 45.50p 0
03/08/2022 45.50p 47.75p 43.01p 45.50p 28662
02/08/2022 45.50p 48.00p 43.45p 45.50p 12856
01/08/2022 44.50p 47.00p 43.01p 45.00p 49483
29/07/2022 44.50p 45.00p 44.00p 45.00p 31892
28/07/2022 44.50p 44.50p 43.00p 44.50p 4098
27/07/2022 44.00p 44.50p 43.20p 44.50p 31986
26/07/2022 44.00p 46.00p 43.70p 44.00p 205
25/07/2022 44.00p 44.00p 42.00p 44.00p 2500
22/07/2022 43.00p 43.00p 41.15p 43.00p 915
21/07/2022 43.00p 43.00p 43.00p 43.00p 0
20/07/2022 43.00p 43.90p 41.00p 43.00p 945
19/07/2022 44.00p 44.00p 41.00p 43.00p 8646
18/07/2022 44.00p 45.50p 42.44p 44.00p 4868
15/07/2022 44.50p 44.50p 43.00p 44.00p 400
14/07/2022 45.50p 45.95p 43.01p 44.50p 6799
13/07/2022 46.50p 48.00p 43.00p 46.00p 25004
12/07/2022 46.00p 47.00p 44.05p 46.50p 16000
11/07/2022 41.00p 47.00p 40.00p 46.00p 44541
08/07/2022 41.00p 41.00p 40.25p 41.00p 80000
07/07/2022 41.00p 41.40p 40.22p 41.00p 45870
06/07/2022 41.00p 41.48p 40.00p 41.00p 15500
05/07/2022 41.50p 41.80p 40.00p 41.00p 18591
04/07/2022 42.00p 42.00p 40.50p 41.50p 33945
01/07/2022 44.00p 44.00p 41.00p 42.00p 24387
30/06/2022 44.00p 44.00p 42.00p 44.00p 439
29/06/2022 44.00p 45.00p 44.00p 44.00p 420
28/06/2022 44.50p 45.59p 42.01p 44.00p 8228
27/06/2022 44.50p 45.70p 42.00p 44.50p 19557
24/06/2022 45.00p 45.70p 43.00p 44.50p 6474
23/06/2022 46.00p 46.00p 44.10p 45.00p 13654
22/06/2022 46.00p 46.68p 45.00p 46.00p 8293
21/06/2022 47.50p 47.50p 45.25p 46.00p 36884
20/06/2022 47.50p 47.50p 47.40p 47.50p 8757
17/06/2022 47.50p 47.50p 46.00p 47.50p 1354
16/06/2022 47.50p 49.95p 45.00p 47.50p 92001
15/06/2022 43.00p 50.00p 42.00p 47.50p 143568
14/06/2022 46.00p 46.40p 42.00p 43.00p 123414
13/06/2022 47.00p 47.45p 45.00p 46.50p 20650
10/06/2022 48.50p 48.50p 45.20p 47.00p 46104
09/06/2022 46.00p 48.85p 45.00p 48.50p 99472
08/06/2022 48.00p 48.00p 45.00p 45.50p 64333
07/06/2022 48.00p 48.80p 47.60p 47.60p 2388
06/06/2022 48.50p 50.00p 47.00p 48.00p 10289
03/06/2022 49.00p 49.44p 47.50p 48.90p 32342
02/06/2022 49.00p 49.44p 47.50p 48.90p 32342
01/06/2022 49.00p 49.44p 47.50p 48.90p 32342
31/05/2022 47.50p 52.45p 47.50p 50.00p 100158
30/05/2022 49.00p 49.60p 45.50p 46.50p 73957
27/05/2022 50.00p 50.00p 47.50p 49.60p 24732
26/05/2022 51.50p 53.00p 48.00p 50.00p 15457
25/05/2022 51.50p 51.50p 49.00p 49.00p 10067
24/05/2022 51.50p 51.50p 50.01p 51.50p 13124
23/05/2022 53.50p 53.50p 50.00p 51.50p 37912
20/05/2022 53.50p 55.00p 52.25p 53.50p 4403
19/05/2022 53.50p 54.00p 52.16p 54.00p 57879
18/05/2022 53.00p 55.00p 52.35p 53.50p 11227
17/05/2022 53.00p 53.00p 52.30p 53.00p 45657
16/05/2022 53.00p 53.50p 52.20p 53.50p 15282
13/05/2022 53.00p 53.00p 53.00p 53.00p 4668
12/05/2022 52.50p 53.00p 52.00p 52.00p 21550
11/05/2022 52.50p 52.50p 52.01p 52.50p 3250
10/05/2022 53.00p 53.00p 52.50p 52.50p 0
09/05/2022 52.50p 53.00p 52.00p 53.00p 32377
06/05/2022 53.00p 53.00p 52.10p 53.00p 1490
05/05/2022 52.50p 54.00p 52.50p 53.00p 8165
04/05/2022 53.00p 53.20p 52.00p 53.00p 13520
03/05/2022 53.00p 53.00p 52.00p 53.00p 17337
02/05/2022 53.00p 53.30p 53.00p 53.00p 5103
29/04/2022 53.00p 53.30p 53.00p 53.00p 5103
28/04/2022 53.00p 53.70p 52.00p 53.00p 7450
27/04/2022 53.00p 53.90p 52.01p 53.00p 16558
26/04/2022 53.00p 54.00p 52.25p 53.00p 7511
25/04/2022 56.50p 56.50p 52.25p 53.00p 67839
22/04/2022 56.50p 57.00p 55.01p 56.50p 11070
21/04/2022 58.50p 60.00p 55.00p 56.50p 10242
20/04/2022 58.50p 58.50p 57.00p 58.50p 12518
19/04/2022 58.50p 60.00p 55.50p 58.50p 18169
18/04/2022 58.00p 58.70p 57.00p 58.00p 200197
15/04/2022 58.00p 58.70p 57.00p 58.00p 200197
14/04/2022 58.00p 58.70p 57.00p 58.00p 200197
13/04/2022 55.00p 59.75p 55.00p 58.00p 108941
12/04/2022 55.00p 56.36p 53.30p 55.00p 13213
11/04/2022 55.00p 56.00p 53.00p 55.00p 13500
08/04/2022 53.50p 55.00p 52.65p 55.00p 25058
07/04/2022 53.00p 55.00p 52.55p 53.50p 23412
06/04/2022 52.50p 54.00p 52.50p 53.00p 38118
05/04/2022 55.00p 56.95p 52.00p 52.50p 99080
04/04/2022 53.00p 54.00p 52.00p 53.50p 20103
01/04/2022 56.00p 57.00p 52.25p 53.00p 213981
31/03/2022 56.00p 57.00p 54.00p 56.00p 43349
30/03/2022 55.00p 56.00p 53.00p 56.00p 68212
29/03/2022 55.00p 55.00p 53.00p 55.00p 21
28/03/2022 55.00p 57.00p 53.00p 55.00p 19763
25/03/2022 55.50p 57.00p 53.22p 55.00p 38080
24/03/2022 55.00p 57.00p 53.01p 55.50p 28430
23/03/2022 55.00p 57.00p 53.22p 55.00p 10600
22/03/2022 55.00p 55.80p 53.22p 55.00p 2355
21/03/2022 55.00p 56.00p 53.01p 55.00p 32361
18/03/2022 55.00p 56.00p 54.00p 55.00p 12392
17/03/2022 54.50p 57.00p 52.50p 53.00p 101374
16/03/2022 54.50p 56.50p 52.00p 52.00p 115165
15/03/2022 54.50p 57.00p 52.85p 54.50p 34069
14/03/2022 55.00p 56.10p 52.00p 54.50p 35891
11/03/2022 55.00p 57.00p 53.01p 55.00p 14788
10/03/2022 55.00p 56.60p 53.00p 55.00p 164878
09/03/2022 54.50p 57.00p 52.60p 55.00p 14593
08/03/2022 54.00p 57.00p 52.60p 54.50p 9975
07/03/2022 56.00p 57.00p 51.73p 55.00p 105089
04/03/2022 57.00p 57.00p 56.01p 56.50p 29713
03/03/2022 57.00p 58.00p 56.12p 57.00p 29361
02/03/2022 56.50p 59.50p 56.50p 57.00p 20555
01/03/2022 56.00p 57.00p 55.10p 56.50p 1922
28/02/2022 56.50p 57.00p 54.50p 55.00p 56890
25/02/2022 57.50p 58.00p 55.00p 56.50p 24338
24/02/2022 57.50p 59.00p 55.00p 57.50p 18121
23/02/2022 57.50p 57.80p 57.50p 57.50p 6726
22/02/2022 57.50p 59.00p 57.50p 57.50p 5138
21/02/2022 58.50p 60.00p 57.00p 58.50p 45208
18/02/2022 55.50p 60.00p 55.00p 58.50p 120626
17/02/2022 56.50p 56.50p 55.01p 55.50p 36527
16/02/2022 56.50p 57.45p 55.10p 56.50p 27800
15/02/2022 56.50p 57.70p 55.10p 56.50p 28623
14/02/2022 58.50p 60.00p 55.00p 56.00p 65314
11/02/2022 58.50p 58.50p 56.00p 58.50p 24430
10/02/2022 58.50p 59.15p 57.00p 58.50p 8951
09/02/2022 58.50p 59.15p 57.06p 58.50p 10274
08/02/2022 58.50p 58.50p 58.00p 58.50p 0
07/02/2022 58.50p 59.15p 56.00p 58.00p 99190
04/02/2022 58.50p 59.30p 57.00p 58.50p 29483
03/02/2022 58.50p 59.36p 57.00p 58.50p 32935
02/02/2022 58.50p 59.40p 57.00p 58.50p 45710
01/02/2022 58.50p 59.45p 57.00p 58.50p 31766
31/01/2022 58.50p 58.50p 58.50p 58.50p 0
28/01/2022 59.00p 59.69p 58.00p 58.50p 77463
27/01/2022 60.00p 62.00p 58.02p 59.00p 9571
26/01/2022 60.00p 60.00p 58.01p 59.00p 121534
25/01/2022 60.50p 62.00p 58.00p 60.00p 35671
24/01/2022 60.50p 62.50p 58.40p 60.50p 11465
21/01/2022 60.50p 62.50p 59.10p 60.50p 18733
20/01/2022 60.50p 62.70p 59.20p 60.50p 5338
19/01/2022 60.50p 60.50p 59.10p 60.50p 14185
18/01/2022 61.00p 61.00p 58.99p 60.50p 31158
17/01/2022 59.50p 62.00p 58.75p 61.00p 12986
14/01/2022 59.50p 61.90p 58.25p 59.50p 25000
13/01/2022 58.50p 60.00p 57.30p 59.50p 51877
12/01/2022 59.00p 60.25p 57.30p 58.50p 26317
10/01/2022 59.00p 60.40p 59.00p 59.00p 8496
07/01/2022 59.00p 61.00p 57.30p 59.00p 80900
06/01/2022 59.50p 61.00p 56.96p 59.00p 30331
05/01/2022 59.50p 59.50p 58.60p 59.50p 7215
04/01/2022 59.50p 60.70p 58.77p 59.50p 9467
03/01/2022 59.50p 60.50p 58.77p 59.50p 8555
31/12/2021 59.50p 60.50p 58.77p 59.50p 8555
30/12/2021 59.50p 60.75p 58.58p 59.50p 29679
29/12/2021 59.50p 61.00p 58.51p 59.50p 9814
28/12/2021 59.50p 61.00p 58.58p 59.50p 41154
27/12/2021 59.50p 61.00p 58.58p 59.50p 41154
24/12/2021 59.50p 61.00p 58.58p 59.50p 41154
23/12/2021 60.00p 61.00p 58.45p 59.50p 59253
22/12/2021 59.50p 61.00p 59.00p 60.00p 52165
21/12/2021 59.00p 61.00p 57.13p 59.50p 38583
20/12/2021 59.50p 60.70p 57.01p 59.00p 24773
17/12/2021 58.00p 61.00p 57.25p 60.00p 158576
16/12/2021 57.50p 59.00p 56.10p 58.00p 60564
15/12/2021 57.50p 58.50p 57.50p 57.50p 35344
14/12/2021 56.00p 61.00p 53.50p 57.50p 11366130
13/12/2021 63.00p 64.00p 62.00p 63.00p 6192
10/12/2021 63.50p 63.50p 62.00p 62.50p 46716
09/12/2021 63.50p 63.80p 63.00p 63.50p 17942
08/12/2021 63.00p 65.00p 61.00p 63.50p 11368
07/12/2021 63.00p 63.90p 61.00p 63.00p 20978
06/12/2021 63.00p 63.00p 60.10p 63.00p 11848
03/12/2021 63.00p 63.95p 63.00p 63.00p 7009
02/12/2021 63.00p 63.95p 61.00p 63.00p 20059
01/12/2021 63.00p 63.00p 63.00p 63.00p 0
30/11/2021 63.50p 65.00p 62.00p 63.00p 6609
29/11/2021 63.50p 65.00p 63.00p 63.50p 16598
26/11/2021 63.50p 64.55p 62.00p 63.50p 22565
25/11/2021 64.00p 67.00p 63.00p 63.50p 47915
24/11/2021 67.00p 69.20p 64.00p 69.20p 42754
23/11/2021 69.50p 69.50p 66.00p 69.20p 20739
22/11/2021 70.00p 70.00p 67.00p 69.20p 9844
19/11/2021 70.50p 70.78p 66.00p 69.00p 94921
18/11/2021 70.50p 70.50p 69.01p 70.50p 738
17/11/2021 70.50p 70.50p 69.01p 70.50p 8478
16/11/2021 70.50p 70.50p 70.29p 70.50p 7066
15/11/2021 70.50p 72.00p 69.00p 70.50p 72698
12/11/2021 70.50p 71.00p 69.00p 70.50p 33764
11/11/2021 70.50p 70.74p 69.00p 70.50p 31840
10/11/2021 70.50p 74.00p 69.00p 70.50p 25347
09/11/2021 72.00p 72.25p 70.10p 72.00p 25595

*Close Price adjusted for both dividends and splits