Altus Strategies (ALS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/11/2021 72.00p 72.00p 67.00p 71.00p 19683
05/11/2021 71.50p 72.00p 70.00p 72.00p 1243
04/11/2021 73.00p 73.00p 70.01p 71.50p 9643
03/11/2021 73.50p 74.00p 71.00p 73.00p 15419
02/11/2021 72.00p 72.70p 71.00p 72.00p 14406
01/11/2021 74.50p 74.90p 72.00p 72.00p 51738
29/10/2021 68.00p 73.00p 67.81p 71.00p 68521
28/10/2021 66.50p 69.00p 65.00p 68.00p 18699
27/10/2021 66.50p 66.50p 65.25p 66.50p 1792
26/10/2021 66.50p 66.50p 66.50p 66.50p 7469
25/10/2021 66.50p 66.50p 65.45p 66.50p 11099
22/10/2021 66.50p 68.00p 65.00p 66.50p 7905
21/10/2021 66.50p 66.50p 65.15p 66.50p 12780
20/10/2021 66.50p 67.00p 65.10p 66.50p 28238
19/10/2021 65.50p 67.00p 65.50p 65.50p 6500
18/10/2021 66.50p 67.00p 64.30p 65.50p 47741
15/10/2021 66.50p 67.00p 65.00p 66.50p 43177
14/10/2021 66.50p 67.00p 66.50p 66.50p 4214
13/10/2021 66.50p 67.10p 65.00p 66.50p 25505
12/10/2021 67.50p 69.90p 65.00p 66.50p 61570
11/10/2021 67.00p 68.00p 65.00p 67.50p 39663
08/10/2021 68.00p 68.00p 66.00p 67.00p 70288
07/10/2021 68.00p 69.00p 65.00p 65.00p 19382
06/10/2021 70.00p 70.00p 66.00p 66.00p 49701
05/10/2021 71.00p 72.00p 68.50p 70.00p 19131
04/10/2021 72.00p 73.00p 70.00p 70.00p 17543
01/10/2021 72.00p 72.00p 70.00p 72.00p 8656
30/09/2021 72.00p 72.00p 70.55p 72.00p 5961
29/09/2021 72.00p 73.45p 70.25p 72.00p 41359
28/09/2021 72.00p 73.80p 70.50p 72.00p 36027
27/09/2021 71.50p 73.50p 71.00p 72.00p 39171
24/09/2021 71.50p 73.00p 70.50p 71.50p 30697
23/09/2021 71.50p 71.74p 70.30p 71.50p 17866
22/09/2021 71.00p 71.50p 70.00p 71.50p 8590
21/09/2021 72.00p 72.80p 70.00p 70.00p 20625
20/09/2021 73.00p 74.30p 71.00p 71.50p 62343
17/09/2021 73.00p 74.40p 71.06p 73.00p 29931
16/09/2021 73.00p 75.00p 71.01p 73.00p 69027
15/09/2021 73.00p 73.00p 71.01p 73.00p 1955
14/09/2021 73.00p 73.50p 71.00p 73.00p 50177
13/09/2021 73.00p 73.00p 71.00p 72.50p 18649
10/09/2021 73.50p 74.19p 71.01p 72.50p 16067
09/09/2021 73.50p 73.50p 73.50p 73.50p 0
08/09/2021 73.50p 74.34p 72.00p 73.50p 12290
07/09/2021 73.50p 74.50p 72.00p 73.50p 27760
06/09/2021 76.50p 77.66p 72.55p 75.00p 84954
03/09/2021 79.00p 79.00p 75.15p 76.50p 71167
02/09/2021 79.00p 81.00p 78.50p 79.50p 42689
01/09/2021 77.50p 82.00p 77.00p 81.00p 155844
31/08/2021 76.50p 78.00p 75.21p 76.50p 81644
30/08/2021 75.50p 78.00p 73.90p 76.50p 109672
27/08/2021 75.50p 78.00p 73.90p 76.50p 109672
26/08/2021 78.00p 80.00p 73.80p 75.50p 140208
25/08/2021 72.50p 78.90p 71.40p 78.00p 345937
24/08/2021 69.50p 73.70p 68.00p 72.00p 146777
23/08/2021 65.50p 73.62p 65.00p 70.00p 370664
20/08/2021 58.50p 67.70p 57.01p 62.00p 200622
19/08/2021 58.50p 59.25p 57.00p 58.50p 72936
18/08/2021 58.50p 59.25p 58.00p 58.00p 2998
17/08/2021 60.00p 60.40p 57.00p 58.50p 61075
16/08/2021 58.50p 59.40p 57.70p 58.50p 3221
13/08/2021 58.50p 60.00p 58.50p 60.00p 28635
12/08/2021 58.00p 59.50p 56.00p 58.50p 31325
11/08/2021 55.00p 57.00p 55.00p 56.00p 73408
10/08/2021 55.00p 55.00p 53.66p 55.00p 3000
09/08/2021 54.00p 55.00p 54.00p 55.00p 25933
06/08/2021 56.00p 56.00p 54.00p 54.00p 78907
05/08/2021 58.50p 58.50p 55.00p 57.20p 128474
04/08/2021 58.50p 58.50p 57.00p 58.50p 5705
03/08/2021 58.50p 58.70p 58.25p 58.50p 8407
02/08/2021 58.50p 58.50p 57.00p 58.50p 585
30/07/2021 59.00p 60.00p 57.50p 58.50p 8966
29/07/2021 59.00p 59.00p 58.50p 59.00p 67618
28/07/2021 59.00p 59.00p 58.00p 59.00p 41050
27/07/2021 60.00p 60.00p 58.00p 59.00p 27711
26/07/2021 60.00p 60.00p 58.00p 59.00p 37184
23/07/2021 60.00p 60.00p 58.00p 60.00p 13218
22/07/2021 60.00p 62.00p 58.10p 60.00p 10117
21/07/2021 59.00p 59.00p 59.00p 59.00p 0
20/07/2021 59.00p 59.00p 58.01p 59.00p 13362
19/07/2021 59.00p 59.00p 58.01p 59.00p 13362
16/07/2021 59.00p 59.70p 58.01p 59.00p 7375
15/07/2021 60.00p 60.00p 58.20p 58.20p 15684
14/07/2021 60.00p 60.00p 58.60p 58.60p 13913
13/07/2021 60.00p 60.00p 58.55p 60.00p 59037
12/07/2021 60.00p 60.00p 59.15p 60.00p 9343
09/07/2021 61.00p 61.00p 59.11p 59.60p 29047
08/07/2021 61.00p 61.00p 59.00p 59.00p 55087
07/07/2021 61.00p 61.00p 60.20p 61.00p 17977
06/07/2021 61.00p 61.00p 60.00p 61.00p 111462
05/07/2021 61.00p 61.00p 60.00p 60.00p 49504
02/07/2021 61.00p 61.00p 60.01p 61.00p 4714
01/07/2021 62.00p 62.00p 60.25p 61.00p 34035
30/06/2021 61.00p 61.00p 60.01p 60.50p 3087
29/06/2021 63.00p 63.00p 60.00p 61.00p 22538
28/06/2021 62.50p 65.00p 60.00p 65.00p 46836
25/06/2021 62.50p 62.50p 60.50p 62.50p 38141
24/06/2021 62.50p 63.00p 62.00p 62.00p 45994
23/06/2021 62.50p 62.85p 60.00p 62.50p 39117
22/06/2021 62.50p 62.85p 60.50p 62.50p 10232
21/06/2021 62.50p 63.20p 60.50p 62.50p 111312
18/06/2021 63.50p 63.50p 62.16p 62.50p 10971
17/06/2021 63.50p 64.40p 62.30p 63.50p 39619
16/06/2021 63.50p 64.40p 62.50p 63.50p 3176
15/06/2021 63.50p 64.75p 63.00p 64.00p 61619
14/06/2021 63.50p 64.75p 63.50p 63.50p 19938
11/06/2021 63.50p 63.50p 62.00p 63.50p 53332
10/06/2021 63.50p 64.75p 63.00p 63.50p 14350
09/06/2021 63.50p 64.40p 63.33p 63.50p 111369
08/06/2021 63.50p 64.50p 63.50p 63.50p 33908
07/06/2021 63.50p 64.25p 63.50p 63.50p 27743
04/06/2021 63.50p 64.25p 63.50p 63.50p 27664
03/06/2021 63.50p 65.60p 62.60p 63.50p 96074
02/06/2021 62.00p 64.45p 60.00p 62.50p 104661
01/06/2021 62.00p 64.00p 60.00p 62.00p 257866
31/05/2021 60.50p 64.00p 60.50p 62.00p 388709
28/05/2021 60.50p 64.00p 60.50p 62.00p 388709
27/05/2021 60.50p 62.00p 59.00p 60.50p 40935
26/05/2021 60.50p 60.50p 59.00p 60.50p 126805
25/05/2021 60.50p 60.50p 59.50p 60.50p 21406
24/05/2021 61.00p 61.30p 59.01p 60.50p 25978
21/05/2021 61.50p 62.60p 59.01p 61.00p 60713
20/05/2021 61.50p 63.00p 60.01p 61.50p 51965
19/05/2021 61.50p 61.50p 60.50p 61.50p 78481
18/05/2021 61.50p 62.00p 60.00p 61.50p 42077
17/05/2021 62.50p 64.50p 60.01p 63.00p 157409
14/05/2021 61.50p 64.25p 60.00p 62.50p 52465
13/05/2021 65.50p 65.50p 61.00p 60.00p 104903
12/05/2021 65.50p 69.00p 64.90p 65.50p 19494
11/05/2021 66.50p 66.50p 63.10p 65.50p 10553
10/05/2021 66.50p 66.50p 63.00p 66.50p 16535
07/05/2021 66.50p 66.50p 64.50p 66.50p 25919
06/05/2021 66.50p 67.55p 64.44p 66.50p 23940
05/05/2021 64.00p 70.00p 64.00p 66.50p 64374
04/05/2021 64.00p 65.00p 63.10p 64.00p 39082
03/05/2021 64.00p 66.60p 63.00p 64.00p 45043
30/04/2021 64.00p 66.60p 63.00p 64.00p 45043
29/04/2021 66.50p 66.50p 62.50p 64.00p 70531
28/04/2021 67.50p 67.50p 63.01p 66.50p 207212
27/04/2021 67.50p 69.90p 66.10p 67.50p 7060
26/04/2021 67.50p 68.00p 65.70p 67.50p 21903
23/04/2021 67.50p 69.00p 67.50p 67.50p 7246
22/04/2021 70.00p 70.00p 65.00p 67.50p 70908
21/04/2021 70.50p 71.00p 66.50p 70.00p 18280
20/04/2021 71.50p 71.50p 68.30p 70.50p 45526
19/04/2021 70.00p 72.63p 67.50p 71.50p 85942
16/04/2021 75.00p 75.00p 68.00p 70.50p 97413
15/04/2021 75.00p 77.99p 72.00p 75.00p 110412
14/04/2021 75.50p 75.50p 75.00p 75.00p 11
13/04/2021 73.50p 75.00p 73.50p 75.00p 9342
12/04/2021 73.50p 74.90p 72.01p 73.50p 28345
09/04/2021 72.50p 76.40p 71.90p 73.50p 17518
08/04/2021 72.50p 75.00p 70.50p 72.50p 5765
07/04/2021 72.00p 72.50p 70.00p 72.50p 3403
06/04/2021 71.00p 72.00p 70.80p 71.00p 14388
05/04/2021 71.00p 71.00p 68.00p 71.00p 6627
02/04/2021 71.00p 71.00p 68.00p 71.00p 6627
01/04/2021 71.00p 71.00p 68.00p 71.00p 6627
31/03/2021 71.00p 71.16p 68.00p 71.00p 26482
30/03/2021 70.50p 73.00p 69.00p 71.00p 131846
29/03/2021 70.50p 73.00p 68.00p 70.50p 162179
26/03/2021 73.50p 74.00p 68.00p 70.00p 89098
25/03/2021 77.50p 80.00p 75.00p 76.50p 14918
24/03/2021 77.00p 78.75p 75.00p 75.00p 18307
23/03/2021 82.50p 82.50p 77.00p 77.00p 29039
22/03/2021 80.00p 82.00p 75.36p 78.50p 49377
19/03/2021 81.50p 82.45p 80.00p 81.50p 21685
18/03/2021 81.50p 82.55p 78.00p 81.50p 7377
17/03/2021 81.00p 82.70p 81.00p 81.00p 3838
16/03/2021 80.00p 82.90p 77.52p 80.00p 5672
15/03/2021 77.50p 83.00p 75.00p 80.00p 27269
12/03/2021 77.50p 78.85p 75.75p 77.50p 11631
11/03/2021 80.00p 81.00p 75.10p 77.50p 44509
10/03/2021 80.00p 82.00p 78.10p 80.00p 8847
09/03/2021 80.00p 80.00p 78.00p 80.00p 6823
08/03/2021 80.00p 81.50p 78.00p 80.00p 8602
05/03/2021 81.00p 81.00p 78.01p 80.00p 8913
04/03/2021 81.50p 81.50p 80.01p 81.00p 2362
03/03/2021 83.50p 83.50p 80.00p 83.00p 24239
02/03/2021 83.50p 85.60p 81.20p 85.00p 12293
01/03/2021 82.50p 82.90p 79.05p 81.50p 16428
26/02/2021 82.50p 82.90p 80.05p 82.50p 10489
25/02/2021 82.50p 85.00p 81.50p 85.00p 31470
24/02/2021 82.50p 83.00p 80.01p 82.50p 16424
23/02/2021 83.50p 84.50p 80.75p 84.50p 39178
22/02/2021 85.00p 87.00p 82.00p 87.00p 81660
19/02/2021 86.50p 86.95p 85.00p 85.00p 3135
18/02/2021 86.00p 88.00p 85.50p 86.50p 12660
17/02/2021 85.50p 86.00p 84.01p 85.00p 37104
16/02/2021 86.00p 87.66p 84.00p 87.50p 21801
15/02/2021 86.50p 88.00p 84.00p 86.00p 46385
12/02/2021 86.50p 88.00p 85.01p 86.50p 24028
11/02/2021 88.50p 90.00p 86.45p 86.50p 4707
10/02/2021 88.50p 91.00p 86.10p 86.50p 14408
09/02/2021 85.00p 91.99p 82.15p 88.50p 17861
08/02/2021 84.50p 85.00p 81.00p 85.00p 10318
05/02/2021 84.50p 87.45p 81.00p 84.50p 16097
04/02/2021 84.50p 87.45p 81.00p 81.00p 4142
03/02/2021 84.50p 88.50p 82.80p 84.50p 14165
02/02/2021 83.50p 86.99p 80.00p 83.50p 26776

*Close Price adjusted for both dividends and splits