Altus Strategies (ALS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/04/2020 31.50p 31.50p 31.50p 31.50p 0
23/04/2020 31.50p 33.00p 31.50p 31.50p 13001
22/04/2020 31.50p 31.50p 31.50p 31.50p 0
21/04/2020 31.50p 31.50p 30.00p 31.50p 10000
20/04/2020 31.50p 31.50p 31.50p 31.50p 0
17/04/2020 33.50p 33.50p 30.00p 31.50p 3
16/04/2020 29.50p 34.00p 29.50p 33.50p 87760
15/04/2020 27.00p 27.00p 27.00p 27.00p 0
14/04/2020 25.00p 28.00p 25.00p 27.00p 12980
13/04/2020 25.00p 25.00p 25.00p 25.00p 0
10/04/2020 25.00p 25.00p 25.00p 25.00p 0
09/04/2020 25.00p 25.00p 25.00p 25.00p 0
08/04/2020 25.00p 25.00p 25.00p 25.00p 0
07/04/2020 25.00p 27.00p 25.00p 25.00p 2000
06/04/2020 24.50p 25.00p 24.50p 25.00p 20000
03/04/2020 23.50p 25.00p 23.50p 24.50p 9000
02/04/2020 22.50p 25.00p 22.50p 23.50p 25000
01/04/2020 22.50p 22.50p 21.00p 22.50p 2167
31/03/2020 21.50p 23.00p 21.00p 23.00p 45000
30/03/2020 21.50p 22.40p 21.50p 21.50p 2167
27/03/2020 21.50p 23.00p 20.00p 21.50p 10500
26/03/2020 22.50p 23.00p 21.50p 21.50p 20900
25/03/2020 24.00p 24.00p 20.20p 22.50p 25000
24/03/2020 25.50p 25.75p 23.00p 24.00p 29222
23/03/2020 25.50p 25.50p 25.50p 25.50p 0
20/03/2020 25.50p 25.50p 25.50p 25.50p 0
19/03/2020 25.50p 25.50p 25.50p 25.50p 0
18/03/2020 25.50p 25.50p 25.50p 25.50p 0
17/03/2020 25.50p 25.50p 25.50p 25.50p 0
16/03/2020 25.50p 25.50p 23.00p 25.50p 10000
13/03/2020 27.50p 27.50p 25.00p 25.50p 7700
12/03/2020 27.50p 28.50p 27.50p 27.50p 10000
11/03/2020 28.50p 28.50p 25.00p 28.50p 9
10/03/2020 28.50p 28.50p 28.50p 28.50p 0
09/03/2020 28.50p 28.50p 25.00p 28.50p 4400
06/03/2020 29.50p 29.50p 27.00p 29.50p 1425
05/03/2020 29.50p 29.50p 27.00p 29.50p 1
04/03/2020 29.50p 29.50p 27.00p 29.50p 10000
03/03/2020 29.50p 29.50p 27.00p 29.50p 4
02/03/2020 29.50p 29.50p 27.00p 29.50p 4167
28/02/2020 31.50p 31.50p 27.00p 29.50p 6268
27/02/2020 31.50p 35.00p 31.50p 31.50p 244
26/02/2020 33.50p 33.50p 30.00p 31.50p 15272
25/02/2020 35.00p 35.00p 32.00p 33.50p 755
24/02/2020 38.50p 38.50p 7.75p 35.00p 6290
21/02/2020 38.75p 41.25p 37.50p 38.75p 7383
20/02/2020 38.75p 42.50p 35.00p 38.75p 2812
19/02/2020 38.75p 42.00p 38.75p 38.75p 4781
18/02/2020 40.00p 40.00p 38.75p 38.75p 0
17/02/2020 41.25p 41.25p 40.00p 40.00p 0
14/02/2020 41.25p 42.20p 41.25p 41.25p 2400
13/02/2020 40.00p 42.25p 40.00p 42.00p 5430
12/02/2020 38.13p 40.70p 38.13p 39.38p 22822
11/02/2020 37.50p 38.50p 37.00p 38.13p 19000
10/02/2020 37.50p 37.50p 37.50p 37.50p 0
07/02/2020 37.50p 37.50p 37.50p 37.50p 0
06/02/2020 37.50p 38.25p 37.50p 37.50p 10000
05/02/2020 37.50p 37.50p 37.50p 37.50p 0
04/02/2020 36.87p 37.50p 36.30p 37.50p 20563
03/02/2020 36.87p 37.50p 36.50p 36.87p 24480
31/01/2020 36.25p 37.50p 36.25p 36.87p 20000
30/01/2020 36.25p 36.25p 34.00p 36.25p 5000
29/01/2020 36.25p 36.25p 33.75p 36.25p 0
28/01/2020 33.75p 34.50p 33.75p 33.75p 234
27/01/2020 33.75p 33.75p 32.55p 33.75p 146
24/01/2020 33.75p 34.50p 32.55p 33.75p 1164
23/01/2020 33.75p 33.75p 33.25p 33.75p 3000
22/01/2020 35.62p 35.62p 33.75p 33.75p 18280
21/01/2020 35.62p 35.62p 34.25p 35.62p 3540
20/01/2020 36.25p 37.50p 35.13p 37.50p 42601
17/01/2020 36.25p 37.50p 35.18p 36.25p 19634
16/01/2020 36.25p 36.25p 35.00p 36.25p 0
15/01/2020 36.25p 37.50p 33.75p 36.25p 40978
14/01/2020 38.75p 39.00p 36.25p 37.50p 15248
13/01/2020 38.75p 38.75p 36.25p 36.25p 42178
10/01/2020 35.62p 37.50p 35.62p 36.87p 21076
09/01/2020 35.00p 36.00p 35.00p 35.62p 14323
08/01/2020 35.00p 36.00p 35.00p 35.00p 8750
07/01/2020 35.00p 35.00p 34.10p 35.00p 237
06/01/2020 31.25p 35.00p 31.25p 35.00p 63924
03/01/2020 31.25p 31.25p 31.25p 31.25p 0
02/01/2020 31.25p 31.25p 31.25p 31.25p 0
31/12/2019 31.25p 32.50p 31.25p 31.25p 320
30/12/2019 31.25p 32.50p 30.95p 31.25p 22903
27/12/2019 28.75p 32.50p 28.75p 31.25p 46790
24/12/2019 28.75p 28.75p 28.75p 28.75p 0
23/12/2019 28.75p 28.75p 27.55p 28.75p 4576
20/12/2019 26.25p 28.75p 26.25p 28.75p 13600
19/12/2019 28.25p 29.45p 28.25p 28.25p 2793
18/12/2019 28.25p 28.25p 28.25p 28.25p 0
17/12/2019 27.50p 28.50p 27.50p 28.25p 43169
16/12/2019 26.25p 28.00p 25.75p 27.50p 52000
13/12/2019 25.25p 25.25p 25.25p 25.25p 7122
12/12/2019 25.25p 25.25p 25.25p 25.25p 0
11/12/2019 25.75p 25.75p 25.00p 25.25p 46149
10/12/2019 25.75p 25.75p 25.00p 25.75p 40000
09/12/2019 26.25p 27.50p 25.27p 25.75p 46794
06/12/2019 23.00p 28.50p 22.95p 26.25p 181903
05/12/2019 23.75p 24.05p 22.59p 23.00p 49539
04/12/2019 23.75p 23.75p 23.60p 23.75p 237
03/12/2019 23.75p 25.00p 23.75p 23.75p 9400
02/12/2019 23.75p 24.87p 22.75p 23.75p 54085
29/11/2019 22.50p 24.00p 22.50p 22.50p 2000
28/11/2019 22.50p 22.50p 22.50p 22.50p 0
27/11/2019 21.75p 23.90p 21.75p 22.50p 60000
26/11/2019 21.75p 21.75p 21.00p 21.75p 6250
25/11/2019 21.75p 22.95p 21.00p 21.75p 14484
22/11/2019 21.75p 21.75p 21.75p 21.75p 0
21/11/2019 22.50p 25.00p 21.75p 21.75p 2
20/11/2019 22.50p 24.50p 21.00p 22.50p 2396
19/11/2019 22.50p 22.50p 21.00p 22.50p 469
18/11/2019 22.50p 22.50p 21.00p 22.50p 7937
15/11/2019 22.50p 22.50p 22.50p 22.50p 0
14/11/2019 22.50p 23.50p 22.50p 22.50p 6000
13/11/2019 22.50p 22.50p 22.50p 22.50p 0
12/11/2019 22.50p 22.50p 22.50p 22.50p 1200
11/11/2019 22.50p 22.50p 22.50p 22.50p 0
08/11/2019 23.75p 23.75p 21.50p 22.50p 52000
07/11/2019 23.75p 24.38p 23.75p 23.75p 21611
06/11/2019 23.75p 24.50p 22.88p 23.75p 34460
05/11/2019 23.25p 24.60p 22.55p 23.75p 124272
04/11/2019 18.75p 19.50p 18.75p 18.75p 20000
01/11/2019 18.75p 18.75p 18.75p 18.75p 0
31/10/2019 19.50p 20.50p 17.98p 18.75p 82600
30/10/2019 19.50p 20.90p 19.50p 19.50p 15012
29/10/2019 20.50p 20.50p 18.50p 19.50p 5040
28/10/2019 20.50p 20.50p 20.50p 20.50p 0
25/10/2019 20.50p 21.00p 18.50p 20.50p 22000
24/10/2019 20.50p 20.50p 20.50p 20.50p 0
23/10/2019 20.50p 20.50p 20.50p 20.50p 0
22/10/2019 20.50p 20.50p 20.50p 20.50p 0
21/10/2019 20.50p 20.50p 20.50p 20.50p 0
18/10/2019 21.75p 21.75p 20.00p 20.50p 6440
17/10/2019 21.75p 21.75p 21.75p 21.75p 0
16/10/2019 22.50p 22.50p 20.00p 21.75p 7990
15/10/2019 22.50p 22.50p 22.50p 22.50p 0
14/10/2019 22.50p 22.50p 22.50p 22.50p 0
11/10/2019 22.50p 22.75p 21.50p 22.50p 24663
10/10/2019 22.50p 22.75p 22.50p 22.50p 4326
09/10/2019 22.50p 22.50p 22.50p 22.50p 0
08/10/2019 22.50p 22.50p 21.90p 22.50p 0
07/10/2019 22.50p 22.50p 21.90p 21.90p 5700
04/10/2019 22.50p 22.50p 22.50p 22.50p 0
03/10/2019 22.50p 22.50p 22.50p 22.50p 20000
02/10/2019 22.50p 22.94p 22.50p 22.50p 191
01/10/2019 22.50p 22.75p 22.50p 22.50p 0
30/09/2019 22.75p 22.75p 22.75p 22.75p 0
27/09/2019 22.75p 22.99p 22.75p 22.75p 1714
26/09/2019 22.75p 22.75p 22.75p 22.75p 0
25/09/2019 22.75p 22.75p 22.75p 22.75p 0
24/09/2019 22.75p 22.75p 22.75p 22.75p 0
23/09/2019 22.75p 22.75p 22.75p 22.75p 0
20/09/2019 23.25p 23.25p 22.75p 22.75p 0
19/09/2019 22.75p 22.75p 22.75p 22.75p 0
18/09/2019 22.75p 22.75p 22.75p 22.75p 0
17/09/2019 22.75p 22.75p 22.75p 22.75p 0
16/09/2019 22.75p 22.75p 22.50p 22.75p 20000
13/09/2019 22.75p 22.75p 22.75p 22.75p 0
12/09/2019 22.75p 23.00p 22.75p 22.75p 4320
11/09/2019 22.75p 22.75p 22.75p 22.75p 0
10/09/2019 22.75p 22.75p 22.75p 22.75p 0
09/09/2019 22.75p 23.00p 22.75p 22.75p 2000
06/09/2019 23.75p 24.50p 22.75p 22.75p 40101
05/09/2019 24.50p 25.70p 22.75p 23.75p 93557
04/09/2019 23.75p 23.75p 23.75p 23.75p 0
03/09/2019 23.75p 23.75p 23.75p 23.75p 0
02/09/2019 23.75p 25.00p 23.75p 23.75p 47848
30/08/2019 23.75p 25.10p 22.25p 23.25p 7760
29/08/2019 23.75p 25.00p 21.50p 23.75p 25801
28/08/2019 23.75p 25.00p 23.75p 23.75p 4000
27/08/2019 23.75p 25.46p 21.55p 23.75p 2300
23/08/2019 23.75p 23.75p 23.75p 23.75p 0
22/08/2019 23.75p 23.75p 23.75p 23.75p 0
21/08/2019 23.75p 23.75p 23.75p 23.75p 0
20/08/2019 23.75p 23.75p 23.75p 23.75p 0
19/08/2019 23.75p 23.75p 23.75p 23.75p 0
16/08/2019 23.75p 24.75p 23.75p 23.75p 9804
15/08/2019 23.75p 23.75p 23.75p 23.75p 0
14/08/2019 23.75p 23.75p 21.60p 23.75p 700
13/08/2019 23.75p 24.00p 22.50p 23.75p 8954
12/08/2019 23.75p 24.00p 23.75p 23.75p 3700
09/08/2019 23.75p 23.75p 23.35p 23.75p 10000
08/08/2019 23.75p 23.75p 23.75p 23.75p 0
07/08/2019 23.75p 23.75p 22.90p 23.75p 2000
06/08/2019 23.75p 23.75p 22.90p 23.75p 4000
05/08/2019 23.75p 23.75p 23.75p 23.75p 0
02/08/2019 23.75p 23.75p 23.75p 23.75p 0
01/08/2019 23.75p 23.75p 23.75p 23.75p 0
31/07/2019 23.75p 23.75p 23.75p 23.75p 0
30/07/2019 23.75p 23.75p 23.75p 23.75p 0
29/07/2019 23.75p 23.75p 22.90p 23.75p 865
26/07/2019 23.75p 23.75p 23.75p 23.75p 0
25/07/2019 24.25p 24.25p 21.50p 23.75p 39262
24/07/2019 24.25p 24.25p 24.25p 24.25p 0
23/07/2019 24.25p 24.25p 24.25p 24.25p 0
22/07/2019 24.25p 24.25p 24.25p 24.25p 0
19/07/2019 24.25p 24.25p 22.50p 24.25p 2756
18/07/2019 24.25p 24.25p 22.55p 24.25p 1692
17/07/2019 24.25p 24.25p 24.25p 24.25p 0
16/07/2019 24.25p 24.25p 22.50p 24.25p 100

*Close Price adjusted for both dividends and splits