Altus Strategies (ALS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2018 17.25p 17.25p 16.00p 17.25p 485
26/09/2018 18.75p 18.75p 17.00p 18.75p 82710
25/09/2018 20.50p 20.50p 18.50p 18.75p 45000
24/09/2018 21.25p 21.25p 20.50p 20.50p 5000
21/09/2018 22.50p 22.50p 21.25p 21.25p 10800
20/09/2018 22.50p 22.50p 22.50p 22.50p 0
19/09/2018 22.50p 22.50p 22.50p 22.50p 0
18/09/2018 22.50p 22.50p 20.55p 22.50p 5000
17/09/2018 22.50p 22.50p 22.50p 22.50p 0
14/09/2018 23.25p 23.25p 21.68p 22.50p 5000
13/09/2018 23.25p 23.25p 21.92p 23.25p 5000
12/09/2018 23.25p 23.50p 23.25p 23.25p 1431
11/09/2018 23.25p 23.25p 23.25p 23.25p 0
10/09/2018 23.25p 23.45p 23.25p 23.25p 6000
07/09/2018 23.25p 23.25p 21.70p 23.25p 10800
06/09/2018 22.50p 23.45p 21.92p 23.25p 17000
05/09/2018 22.50p 23.75p 22.50p 22.50p 16800
04/09/2018 22.50p 22.50p 21.25p 22.50p 150
03/09/2018 22.50p 22.50p 22.50p 22.50p 0
31/08/2018 22.50p 22.50p 20.00p 22.50p 320
30/08/2018 22.50p 22.50p 22.50p 22.50p 20000
29/08/2018 22.50p 22.50p 20.00p 22.50p 2000
28/08/2018 22.50p 22.50p 20.00p 22.50p 4000
24/08/2018 21.25p 22.50p 20.00p 22.50p 20340
23/08/2018 22.50p 22.50p 20.00p 21.25p 10000
22/08/2018 22.50p 22.50p 22.50p 22.50p 0
21/08/2018 22.50p 22.50p 20.00p 22.50p 15000
20/08/2018 22.50p 22.50p 22.50p 22.50p 0
17/08/2018 22.50p 22.50p 21.75p 22.50p 20000
16/08/2018 22.50p 23.23p 22.50p 22.50p 643
15/08/2018 22.50p 22.50p 22.50p 22.50p 0
14/08/2018 23.75p 23.75p 21.25p 22.50p 48279
13/08/2018 25.00p 25.00p 20.00p 22.60p 32593
10/08/2018 28.75p 28.75p 25.00p 25.00p 14366
09/08/2018 30.00p 30.00p 26.25p 28.75p 8000
08/08/2018 27.50p 28.75p 27.50p 27.50p 8000
07/08/2018 30.00p 30.00p 25.50p 27.50p 18416
06/08/2018 30.00p 30.00p 30.00p 30.00p 0
03/08/2018 30.00p 30.00p 27.50p 30.00p 9100
02/08/2018 30.00p 30.00p 30.00p 30.00p 0
01/08/2018 30.00p 30.00p 30.00p 30.00p 0
31/07/2018 30.00p 30.00p 30.00p 30.00p 8824
30/07/2018 30.00p 30.00p 30.00p 30.00p 0
27/07/2018 30.00p 30.00p 28.75p 30.00p 11600
26/07/2018 32.50p 32.50p 30.00p 30.00p 49836
25/07/2018 36.25p 36.25p 32.50p 32.50p 8000
24/07/2018 36.25p 36.25p 32.50p 36.25p 12000
23/07/2018 36.25p 40.00p 36.25p 36.25p 1320
20/07/2018 36.25p 36.25p 33.25p 36.25p 240
19/07/2018 35.00p 36.25p 35.00p 36.25p 0
18/07/2018 35.00p 35.00p 35.00p 35.00p 0
17/07/2018 35.00p 35.00p 35.00p 35.00p 0
16/07/2018 35.00p 35.00p 35.00p 35.00p 0
13/07/2018 35.00p 35.00p 35.00p 35.00p 0
12/07/2018 35.00p 35.00p 35.00p 35.00p 0
11/07/2018 35.00p 35.00p 33.75p 35.00p 6000
10/07/2018 35.00p 35.00p 35.00p 35.00p 0
09/07/2018 35.00p 35.00p 35.00p 35.00p 0
06/07/2018 35.00p 35.00p 35.00p 35.00p 0
05/07/2018 35.00p 35.73p 35.00p 35.00p 53
04/07/2018 35.00p 35.00p 35.00p 35.00p 1000
03/07/2018 35.00p 35.00p 35.00p 35.00p 0
02/07/2018 35.00p 35.87p 35.00p 35.00p 5300
29/06/2018 35.00p 35.00p 35.00p 35.00p 0
28/06/2018 35.00p 37.50p 35.00p 35.00p 4000
27/06/2018 35.00p 35.00p 35.00p 35.00p 0
26/06/2018 35.00p 35.00p 33.75p 35.00p 1020
25/06/2018 35.00p 35.00p 32.50p 35.00p 24540
22/06/2018 35.00p 35.00p 35.00p 35.00p 0
21/06/2018 35.00p 35.00p 35.00p 35.00p 0
20/06/2018 37.50p 37.50p 35.00p 35.00p 2000
19/06/2018 37.50p 37.50p 35.00p 37.50p 18000
18/06/2018 37.50p 37.50p 37.50p 37.50p 0
15/06/2018 37.50p 37.50p 37.50p 37.50p 0
14/06/2018 37.50p 37.50p 37.50p 37.50p 0
13/06/2018 37.50p 37.50p 37.50p 37.50p 0
12/06/2018 37.50p 37.50p 35.00p 37.50p 388
11/06/2018 37.50p 37.50p 37.50p 37.50p 0
08/06/2018 37.50p 37.50p 37.50p 37.50p 0
07/06/2018 37.50p 37.50p 37.28p 37.50p 3051
06/06/2018 37.50p 37.50p 37.50p 37.50p 0
05/06/2018 37.50p 37.50p 35.00p 37.50p 1192
04/06/2018 37.50p 37.50p 37.50p 37.50p 640
01/06/2018 37.50p 37.50p 37.50p 37.50p 0
31/05/2018 37.50p 37.50p 37.50p 37.50p 0
30/05/2018 37.50p 37.50p 37.50p 37.50p 0
29/05/2018 37.50p 37.50p 35.00p 37.50p 15360
25/05/2018 35.62p 35.62p 35.62p 35.62p 0
24/05/2018 35.62p 35.62p 35.00p 35.62p 9340
23/05/2018 36.25p 36.25p 35.00p 35.62p 8660
22/05/2018 36.25p 36.25p 36.25p 36.25p 0
21/05/2018 36.25p 36.25p 36.25p 36.25p 0
18/05/2018 36.25p 36.25p 36.25p 36.25p 0
17/05/2018 36.25p 36.25p 36.25p 36.25p 0
16/05/2018 36.25p 36.25p 36.25p 36.25p 0
15/05/2018 36.25p 36.25p 36.25p 36.25p 0
14/05/2018 36.25p 36.25p 36.25p 36.25p 0
11/05/2018 36.25p 36.25p 35.40p 36.25p 900
10/05/2018 36.25p 36.25p 35.00p 36.25p 1560
09/05/2018 36.25p 36.25p 35.40p 36.25p 100
08/05/2018 40.00p 40.00p 36.25p 36.25p 14000
04/05/2018 40.00p 40.00p 40.00p 40.00p 0
03/05/2018 40.00p 40.00p 40.00p 40.00p 1350
02/05/2018 40.00p 40.00p 40.00p 40.00p 0
01/05/2018 40.00p 40.00p 40.00p 40.00p 0
30/04/2018 40.00p 40.00p 38.25p 40.00p 12130
27/04/2018 40.00p 40.00p 40.00p 40.00p 0
26/04/2018 40.00p 40.00p 38.00p 40.00p 700
25/04/2018 40.00p 40.00p 40.00p 40.00p 0
24/04/2018 40.00p 40.00p 40.00p 40.00p 0
23/04/2018 40.00p 40.78p 40.00p 40.00p 108
20/04/2018 40.00p 40.00p 40.00p 40.00p 0
19/04/2018 40.00p 40.00p 40.00p 40.00p 0
18/04/2018 40.00p 40.78p 40.00p 40.00p 320
17/04/2018 39.38p 39.38p 39.38p 39.38p 0
16/04/2018 39.38p 39.38p 39.25p 39.38p 1200
13/04/2018 39.38p 39.38p 37.50p 39.38p 30
12/04/2018 39.38p 39.38p 39.38p 39.38p 0
11/04/2018 39.38p 39.38p 39.38p 39.38p 0
10/04/2018 39.38p 39.38p 39.38p 39.38p 0
09/04/2018 39.38p 39.38p 39.38p 39.38p 0
06/04/2018 38.75p 39.38p 38.75p 39.38p 626
05/04/2018 38.75p 38.75p 38.75p 38.75p 0
04/04/2018 38.75p 38.75p 37.50p 38.75p 960
03/04/2018 38.75p 38.75p 38.75p 38.75p 0
29/03/2018 38.75p 38.75p 38.75p 38.75p 0
28/03/2018 38.75p 38.75p 38.75p 38.75p 0
27/03/2018 39.38p 40.00p 37.50p 38.75p 9333
26/03/2018 39.38p 39.38p 39.38p 39.38p 0
23/03/2018 39.38p 39.38p 39.38p 39.38p 0
22/03/2018 39.38p 39.38p 39.38p 39.38p 0
21/03/2018 39.38p 39.38p 38.00p 39.38p 6000
20/03/2018 39.38p 39.38p 38.10p 39.38p 300
19/03/2018 39.38p 39.38p 39.38p 39.38p 0
16/03/2018 39.38p 39.38p 37.50p 39.38p 130
15/03/2018 39.38p 39.38p 39.38p 39.38p 0
14/03/2018 39.38p 40.63p 38.10p 39.38p 1082
13/03/2018 39.38p 39.38p 39.38p 39.38p 0
12/03/2018 39.38p 39.38p 39.38p 39.38p 0
09/03/2018 39.38p 39.38p 38.75p 39.38p 1740
08/03/2018 39.38p 39.38p 38.50p 39.38p 2600
07/03/2018 39.38p 39.38p 39.38p 39.38p 0
06/03/2018 39.38p 39.38p 37.50p 39.38p 977
05/03/2018 39.38p 40.69p 39.38p 39.38p 7349
02/03/2018 39.38p 40.00p 38.13p 39.38p 7075
01/03/2018 39.38p 40.00p 38.00p 39.38p 10235
28/02/2018 39.38p 40.90p 37.50p 39.38p 2406
27/02/2018 39.38p 39.38p 39.38p 39.38p 0
26/02/2018 39.38p 41.25p 39.38p 39.38p 4824
23/02/2018 39.38p 39.38p 37.50p 39.38p 40
22/02/2018 39.38p 39.38p 37.50p 39.38p 3790
21/02/2018 39.38p 39.38p 38.00p 39.38p 3480
20/02/2018 39.38p 39.38p 39.38p 39.38p 0
19/02/2018 39.38p 39.38p 39.38p 39.38p 0
16/02/2018 39.38p 39.38p 39.38p 39.38p 40
15/02/2018 39.38p 39.38p 39.38p 39.38p 0
14/02/2018 39.38p 39.38p 39.38p 39.38p 0
13/02/2018 40.00p 40.00p 39.38p 39.38p 0
12/02/2018 40.00p 42.20p 37.50p 40.00p 1411
09/02/2018 40.00p 40.00p 38.75p 40.00p 4722
08/02/2018 40.00p 40.00p 40.00p 40.00p 0
07/02/2018 42.50p 42.50p 40.00p 40.00p 2008
06/02/2018 42.50p 42.50p 40.55p 42.50p 581
05/02/2018 42.50p 42.50p 41.50p 42.50p 2000
02/02/2018 42.50p 43.75p 42.50p 42.50p 10000
01/02/2018 42.50p 42.50p 42.50p 42.50p 2400
31/01/2018 42.50p 42.50p 42.50p 42.50p 0
30/01/2018 42.50p 42.50p 42.50p 42.50p 20000
29/01/2018 42.50p 42.50p 41.25p 42.50p 6077
26/01/2018 42.50p 42.50p 42.50p 42.50p 0
25/01/2018 42.50p 42.50p 42.50p 42.50p 0
24/01/2018 42.50p 42.50p 42.00p 42.50p 3333
23/01/2018 41.88p 41.88p 40.39p 41.88p 233
22/01/2018 40.00p 41.88p 40.00p 41.88p 20515
19/01/2018 40.00p 40.00p 38.75p 40.00p 1935
18/01/2018 38.75p 38.75p 38.75p 38.75p 0
17/01/2018 38.75p 38.75p 38.75p 38.75p 0
16/01/2018 38.75p 38.75p 38.75p 38.75p 0
15/01/2018 38.75p 38.75p 38.75p 38.75p 0
12/01/2018 38.75p 38.75p 38.75p 38.75p 0
11/01/2018 38.75p 40.00p 38.75p 38.75p 240
10/01/2018 38.75p 38.75p 38.75p 38.75p 0
09/01/2018 38.75p 38.75p 38.75p 38.75p 0
08/01/2018 38.75p 38.75p 38.75p 38.75p 0
05/01/2018 38.75p 38.75p 38.75p 38.75p 0
04/01/2018 38.75p 38.75p 37.50p 38.75p 10000
03/01/2018 38.75p 38.75p 37.52p 38.75p 300
02/01/2018 41.88p 41.88p 37.50p 38.75p 8000
29/12/2017 41.25p 41.25p 41.25p 41.25p 0
28/12/2017 41.25p 41.25p 41.25p 41.25p 10000
27/12/2017 41.25p 41.25p 40.00p 41.25p 3212
22/12/2017 41.25p 41.25p 40.00p 41.25p 17600
21/12/2017 41.25p 41.25p 41.25p 41.25p 0
20/12/2017 41.25p 41.25p 41.25p 41.25p 0
19/12/2017 41.25p 41.25p 41.25p 41.25p 0
18/12/2017 41.25p 41.25p 41.25p 41.25p 0
15/12/2017 41.25p 41.25p 40.00p 41.25p 0
14/12/2017 41.25p 41.25p 40.00p 40.00p 2200
13/12/2017 41.25p 41.25p 38.75p 41.25p 0
12/12/2017 41.25p 41.25p 38.75p 38.75p 2200

*Close Price adjusted for both dividends and splits