Altus Strategies (ALS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2021 81.50p 86.99p 81.50p 83.50p 19220
29/01/2021 81.00p 82.50p 80.30p 81.50p 53379
28/01/2021 81.50p 83.00p 80.00p 81.00p 43062
27/01/2021 89.50p 90.50p 82.50p 82.50p 30859
26/01/2021 86.50p 90.75p 85.50p 85.50p 52156
25/01/2021 81.00p 88.00p 80.01p 83.00p 29836
22/01/2021 79.00p 81.00p 77.00p 78.50p 30751
21/01/2021 79.00p 82.30p 77.00p 79.00p 12569
20/01/2021 77.50p 82.50p 76.13p 79.00p 27872
19/01/2021 74.00p 79.90p 74.00p 75.50p 34675
18/01/2021 77.50p 79.55p 73.00p 76.50p 28952
15/01/2021 77.50p 79.55p 76.00p 77.50p 37777
14/01/2021 79.50p 80.00p 75.78p 77.50p 23318
13/01/2021 79.50p 80.40p 78.50p 79.50p 25309
12/01/2021 82.50p 82.50p 78.00p 79.50p 29362
11/01/2021 88.00p 88.00p 80.10p 82.50p 31355
08/01/2021 90.50p 92.00p 86.14p 89.50p 52329
07/01/2021 90.00p 94.60p 87.66p 91.00p 85797
06/01/2021 89.00p 92.99p 85.00p 89.00p 52708
05/01/2021 81.50p 92.00p 81.00p 89.00p 98110
04/01/2021 77.50p 83.00p 77.50p 80.50p 53830
01/01/2021 77.50p 79.79p 73.99p 77.50p 17782
31/12/2020 77.50p 79.79p 73.99p 77.50p 17782
30/12/2020 76.50p 79.95p 73.01p 77.50p 63987
29/12/2020 71.00p 81.99p 67.00p 76.50p 221039
28/12/2020 67.50p 73.00p 67.01p 70.50p 48220
25/12/2020 67.50p 73.00p 67.01p 70.50p 48220
24/12/2020 67.50p 73.00p 67.01p 70.50p 48220
23/12/2020 66.00p 68.50p 64.20p 66.00p 46477
22/12/2020 55.00p 66.90p 55.00p 66.00p 58617
21/12/2020 54.00p 59.99p 54.00p 57.50p 8150
18/12/2020 54.00p 57.99p 53.15p 54.00p 32897
17/12/2020 54.00p 55.70p 51.00p 54.00p 28567
16/12/2020 57.50p 57.50p 50.00p 54.00p 90936
15/12/2020 57.50p 58.50p 55.00p 56.00p 26138
14/12/2020 57.50p 60.00p 55.00p 57.50p 10275
11/12/2020 57.50p 58.80p 57.00p 57.50p 1585
10/12/2020 57.50p 59.00p 55.00p 57.50p 4986
09/12/2020 57.50p 57.50p 55.00p 57.50p 4898
08/12/2020 57.50p 59.00p 55.00p 57.50p 24611
07/12/2020 58.50p 60.00p 57.00p 60.00p 41241
04/12/2020 58.50p 58.75p 57.55p 58.50p 4475
03/12/2020 59.50p 61.20p 57.63p 58.50p 37124
02/12/2020 61.00p 65.00p 57.90p 59.50p 15272
01/12/2020 59.00p 61.00p 56.20p 58.50p 5867
30/11/2020 60.00p 61.20p 59.00p 59.00p 4000
27/11/2020 58.50p 61.30p 58.50p 60.00p 17987
26/11/2020 57.00p 60.00p 53.60p 58.50p 40051
25/11/2020 56.00p 57.45p 52.20p 57.00p 53016
24/11/2020 61.50p 63.00p 53.00p 53.00p 108895
23/11/2020 60.50p 61.50p 59.50p 61.50p 12402
20/11/2020 60.50p 62.60p 59.50p 60.50p 26196
19/11/2020 61.50p 62.90p 60.50p 60.50p 10691
18/11/2020 60.50p 63.00p 58.60p 61.50p 37047
17/11/2020 64.00p 64.00p 58.00p 59.00p 20436
16/11/2020 61.50p 63.19p 59.00p 61.50p 30548
13/11/2020 61.50p 63.90p 60.00p 61.50p 23224
12/11/2020 61.50p 65.00p 58.50p 65.00p 35913
10/11/2020 52.00p 53.00p 50.01p 52.00p 21840
09/11/2020 56.50p 57.00p 50.50p 52.00p 86072
06/11/2020 56.50p 58.25p 53.01p 56.50p 26818
05/11/2020 58.50p 58.50p 53.00p 56.50p 67421
04/11/2020 59.50p 59.50p 56.00p 58.50p 2679
03/11/2020 59.50p 59.50p 57.01p 59.50p 7386
02/11/2020 59.50p 60.45p 59.50p 59.50p 5878
30/10/2020 61.00p 61.00p 57.25p 59.50p 20734
29/10/2020 61.00p 64.99p 58.00p 61.00p 35029
28/10/2020 58.50p 63.95p 55.00p 61.00p 111588
27/10/2020 53.50p 54.00p 50.45p 53.50p 13436
26/10/2020 53.50p 54.40p 50.00p 53.50p 8147
23/10/2020 52.50p 54.45p 50.45p 53.50p 35617
22/10/2020 52.50p 55.00p 50.44p 52.50p 13937
21/10/2020 52.50p 54.75p 50.61p 52.50p 3616
20/10/2020 52.50p 55.00p 50.01p 52.50p 43309
19/10/2020 54.00p 54.00p 50.12p 52.50p 52643
16/10/2020 56.50p 56.80p 53.00p 54.00p 14518
15/10/2020 56.50p 56.50p 53.01p 56.50p 16250
14/10/2020 56.50p 58.00p 53.50p 56.50p 3322
13/10/2020 56.50p 58.95p 55.00p 56.50p 25570
12/10/2020 56.50p 58.00p 53.01p 56.50p 13593
09/10/2020 56.50p 58.45p 53.01p 57.00p 69243
08/10/2020 59.00p 59.00p 53.01p 57.00p 14712
07/10/2020 59.00p 60.60p 59.00p 59.00p 2000
06/10/2020 59.00p 61.80p 55.00p 59.00p 11479
05/10/2020 58.50p 62.00p 52.00p 57.50p 25117
02/10/2020 61.00p 61.00p 58.50p 58.50p 16770
01/10/2020 61.00p 61.00p 60.00p 61.00p 10652
30/09/2020 63.50p 66.65p 60.00p 61.50p 26413
29/09/2020 57.50p 59.70p 57.50p 59.50p 8375
28/09/2020 59.00p 60.75p 54.00p 57.50p 121076
25/09/2020 61.50p 61.50p 61.50p 61.50p 0
24/09/2020 61.50p 61.50p 58.01p 61.50p 8419
23/09/2020 60.50p 61.77p 57.00p 61.50p 22838
22/09/2020 60.50p 60.50p 59.00p 60.50p 26237
21/09/2020 63.50p 64.82p 59.00p 60.50p 60214
18/09/2020 62.50p 64.00p 61.00p 63.50p 16420
17/09/2020 66.50p 66.50p 60.75p 62.50p 25773
16/09/2020 66.50p 66.50p 61.10p 66.50p 18944
15/09/2020 65.00p 65.00p 60.10p 65.00p 18590
14/09/2020 65.00p 67.45p 61.50p 65.00p 6259
11/09/2020 65.00p 67.00p 62.10p 65.00p 4629
10/09/2020 65.00p 65.00p 65.00p 65.00p 15000
09/09/2020 65.00p 69.00p 61.75p 65.00p 9446
08/09/2020 60.00p 68.95p 58.50p 65.00p 46394
07/09/2020 66.00p 66.00p 55.00p 60.00p 100584
04/09/2020 65.00p 67.45p 62.00p 66.00p 34373
03/09/2020 67.50p 69.50p 64.00p 64.00p 27552
02/09/2020 67.50p 68.90p 65.00p 67.50p 12938
01/09/2020 66.50p 69.95p 66.50p 68.00p 22334
31/08/2020 68.50p 69.95p 63.00p 66.50p 53103
28/08/2020 68.50p 69.95p 63.00p 66.50p 53103
27/08/2020 69.00p 71.95p 66.15p 69.00p 5349
26/08/2020 69.00p 72.00p 67.55p 69.00p 19278
25/08/2020 72.50p 72.50p 65.00p 69.00p 47784
24/08/2020 74.00p 74.97p 70.00p 72.50p 55819
21/08/2020 75.50p 76.00p 70.10p 72.50p 52041
20/08/2020 75.50p 78.00p 74.00p 75.50p 43514
19/08/2020 79.00p 81.45p 75.00p 75.00p 119415
18/08/2020 77.00p 80.00p 74.50p 79.00p 124933
17/08/2020 67.50p 84.75p 66.75p 77.00p 393104
14/08/2020 54.50p 67.45p 52.70p 62.50p 186922
13/08/2020 55.00p 56.50p 53.02p 54.50p 15535
12/08/2020 59.00p 59.00p 53.25p 55.00p 35919
11/08/2020 62.50p 62.99p 55.55p 60.00p 85158
10/08/2020 65.50p 65.50p 60.35p 62.50p 48546
07/08/2020 62.50p 67.00p 60.02p 65.50p 69555
06/08/2020 63.50p 72.00p 57.50p 68.00p 305139
05/08/2020 41.50p 61.50p 41.50p 56.50p 607198
04/08/2020 40.50p 42.70p 38.77p 41.50p 20500
03/08/2020 41.00p 41.98p 39.98p 40.50p 9750
31/07/2020 42.00p 43.98p 40.00p 41.00p 13901
30/07/2020 43.50p 46.65p 40.00p 40.00p 241738
29/07/2020 43.50p 46.00p 41.00p 43.50p 16957
28/07/2020 48.50p 48.50p 43.30p 46.00p 21624
27/07/2020 49.50p 51.00p 46.00p 48.50p 60339
24/07/2020 50.00p 56.80p 46.35p 49.50p 43556
23/07/2020 46.50p 52.00p 40.00p 51.00p 303112
22/07/2020 33.50p 82.00p 32.00p 46.50p 1345591
21/07/2020 32.00p 32.00p 30.10p 31.00p 4856
20/07/2020 32.50p 32.80p 32.00p 32.50p 3500
17/07/2020 32.50p 33.00p 32.00p 32.50p 10900
16/07/2020 34.00p 35.00p 32.50p 32.50p 39860
15/07/2020 33.50p 35.00p 33.50p 34.00p 5000
14/07/2020 34.00p 34.00p 32.00p 33.50p 5435
13/07/2020 33.50p 35.00p 33.50p 34.00p 5000
10/07/2020 33.00p 35.00p 32.00p 33.50p 38721
09/07/2020 33.00p 34.00p 32.00p 33.00p 12100
08/07/2020 33.00p 34.00p 32.00p 33.00p 16744
07/07/2020 33.50p 33.50p 32.00p 33.00p 12834
06/07/2020 33.50p 34.94p 32.00p 33.50p 22258
03/07/2020 31.50p 32.85p 31.50p 31.50p 3044
02/07/2020 31.50p 31.50p 30.00p 31.50p 2000
01/07/2020 31.50p 31.50p 31.50p 31.50p 0
30/06/2020 31.50p 32.94p 31.50p 31.50p 1341
29/06/2020 31.50p 31.50p 31.50p 31.50p 0
26/06/2020 31.50p 31.50p 31.50p 31.50p 0
25/06/2020 31.50p 31.50p 31.50p 31.50p 30000
24/06/2020 31.50p 32.00p 31.50p 31.50p 156
23/06/2020 30.50p 33.00p 30.50p 31.50p 800
22/06/2020 32.00p 32.90p 28.10p 30.50p 54328
19/06/2020 32.00p 32.00p 32.00p 32.00p 0
18/06/2020 32.00p 32.00p 32.00p 32.00p 0
17/06/2020 32.00p 33.92p 32.00p 32.00p 3717
16/06/2020 32.00p 32.00p 32.00p 32.00p 0
15/06/2020 33.00p 33.00p 32.00p 32.00p 2520
12/06/2020 33.00p 33.00p 32.00p 33.00p 2500
11/06/2020 33.00p 33.00p 33.00p 33.00p 0
10/06/2020 33.00p 33.00p 33.00p 33.00p 0
09/06/2020 33.00p 33.00p 33.00p 33.00p 0
08/06/2020 33.00p 33.00p 32.20p 33.00p 19250
05/06/2020 33.00p 33.00p 32.20p 33.00p 6829
04/06/2020 33.00p 33.00p 32.20p 33.00p 3769
03/06/2020 33.00p 33.00p 33.00p 33.00p 0
02/06/2020 33.00p 33.75p 33.00p 33.00p 8601
01/06/2020 33.00p 33.70p 32.00p 33.00p 9399
29/05/2020 33.00p 33.00p 32.00p 33.00p 2500
28/05/2020 33.00p 34.00p 32.00p 33.00p 13108
27/05/2020 33.00p 34.00p 32.25p 34.00p 10656
26/05/2020 32.00p 34.00p 32.00p 33.00p 25186
25/05/2020 32.00p 32.50p 32.00p 32.00p 1770
22/05/2020 32.00p 32.50p 32.00p 32.00p 1770
21/05/2020 32.00p 33.45p 32.00p 32.00p 15510
20/05/2020 32.00p 32.50p 32.00p 32.00p 532
19/05/2020 32.00p 33.45p 32.00p 32.00p 19999
18/05/2020 32.00p 32.00p 32.00p 32.00p 0
15/05/2020 32.00p 32.00p 30.14p 32.00p 5246
14/05/2020 32.00p 32.00p 30.50p 32.00p 2002
13/05/2020 33.50p 33.50p 32.00p 32.00p 2639
12/05/2020 33.50p 33.50p 32.00p 33.50p 2550
11/05/2020 33.50p 33.75p 33.50p 33.50p 866
08/05/2020 32.50p 32.50p 32.50p 32.50p 0
07/05/2020 32.50p 32.50p 32.50p 32.50p 0
06/05/2020 32.50p 32.50p 30.00p 32.50p 13000
05/05/2020 32.50p 34.00p 30.00p 32.50p 21781
04/05/2020 32.50p 34.50p 30.00p 32.50p 18711
01/05/2020 32.50p 32.50p 30.00p 32.50p 2000
30/04/2020 32.50p 32.50p 31.00p 32.50p 0
29/04/2020 32.50p 32.50p 30.00p 31.00p 12001
28/04/2020 32.50p 32.50p 32.50p 32.50p 0
27/04/2020 32.50p 32.50p 31.50p 32.50p 0

*Close Price adjusted for both dividends and splits