Altus Strategies (ALS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/12/2017 41.25p 41.25p 38.75p 38.75p 10000
08/12/2017 41.25p 41.25p 41.25p 41.25p 0
07/12/2017 41.25p 41.25p 41.25p 41.25p 0
06/12/2017 41.25p 41.25p 41.25p 41.25p 0
05/12/2017 41.25p 41.88p 41.25p 41.25p 0
04/12/2017 41.25p 41.25p 41.25p 41.25p 0
01/12/2017 41.25p 41.25p 38.75p 41.25p 49588
30/11/2017 41.25p 41.25p 40.00p 41.25p 0
29/11/2017 40.00p 40.00p 40.00p 40.00p 60000
28/11/2017 40.00p 40.00p 38.75p 40.00p 1400
27/11/2017 40.00p 40.00p 40.00p 40.00p 0
24/11/2017 40.00p 40.00p 40.00p 40.00p 0
23/11/2017 40.00p 40.00p 40.00p 40.00p 0
22/11/2017 40.00p 40.00p 38.98p 40.00p 20000
21/11/2017 41.25p 41.25p 40.63p 40.63p 0
20/11/2017 41.25p 41.25p 41.25p 41.25p 0
17/11/2017 39.38p 41.25p 38.13p 41.25p 0
16/11/2017 39.38p 39.38p 39.38p 39.38p 0
15/11/2017 40.00p 40.63p 39.38p 39.38p 0
14/11/2017 40.63p 41.25p 40.00p 40.63p 62040
13/11/2017 42.50p 42.50p 40.63p 40.63p 15000
10/11/2017 43.13p 43.13p 42.50p 42.50p 2000
09/11/2017 43.75p 43.75p 43.13p 43.13p 0
08/11/2017 43.75p 43.75p 43.75p 43.75p 0
07/11/2017 43.75p 43.75p 43.13p 43.75p 0
06/11/2017 43.13p 43.13p 42.50p 43.13p 242
03/11/2017 43.13p 43.13p 42.50p 43.13p 20020
02/11/2017 43.13p 43.13p 43.13p 43.13p 0
01/11/2017 43.13p 43.13p 42.50p 43.13p 20794
31/10/2017 43.13p 43.13p 43.13p 43.13p 0
30/10/2017 43.75p 43.75p 42.50p 43.13p 1049
27/10/2017 43.75p 43.75p 43.75p 43.75p 0
26/10/2017 43.75p 43.75p 42.50p 43.75p 10000
25/10/2017 43.75p 43.75p 43.75p 43.75p 0
24/10/2017 43.75p 43.75p 42.75p 43.75p 20000
23/10/2017 43.75p 43.75p 43.75p 43.75p 0
20/10/2017 43.75p 43.75p 43.75p 43.75p 0
19/10/2017 43.75p 43.75p 43.63p 43.75p 200
18/10/2017 43.75p 43.75p 43.63p 43.75p 10660
17/10/2017 42.50p 42.50p 42.50p 42.50p 0
16/10/2017 42.50p 42.50p 41.36p 42.50p 6400
13/10/2017 42.50p 42.50p 41.25p 42.50p 290
12/10/2017 41.88p 42.50p 41.88p 42.50p 20000
11/10/2017 41.88p 41.88p 41.88p 41.88p 140
10/10/2017 41.88p 41.88p 41.88p 41.88p 0
09/10/2017 41.88p 41.88p 41.88p 41.88p 4798
06/10/2017 41.88p 41.88p 41.88p 41.88p 0
05/10/2017 42.50p 42.50p 41.88p 41.88p 24574
04/10/2017 50.00p 50.00p 41.88p 41.88p 30000
03/10/2017 50.00p 50.00p 50.00p 50.00p 0
02/10/2017 50.00p 50.63p 50.00p 50.00p 0
29/09/2017 50.00p 50.00p 50.00p 50.00p 0
28/09/2017 50.00p 50.00p 50.00p 50.00p 0
27/09/2017 50.00p 50.00p 50.00p 50.00p 0
26/09/2017 50.00p 50.00p 50.00p 50.00p 0
25/09/2017 50.00p 50.00p 50.00p 50.00p 0
22/09/2017 50.00p 50.00p 50.00p 50.00p 0
21/09/2017 50.00p 50.00p 50.00p 50.00p 205
20/09/2017 50.00p 50.63p 50.00p 50.00p 0
19/09/2017 50.63p 50.63p 50.63p 50.63p 0
18/09/2017 50.63p 50.63p 50.63p 50.63p 0
15/09/2017 50.63p 50.63p 50.63p 50.63p 0
14/09/2017 50.63p 50.63p 50.63p 50.63p 0
13/09/2017 50.63p 50.63p 50.63p 50.63p 365
12/09/2017 50.63p 50.63p 50.63p 50.63p 2000
11/09/2017 50.63p 50.63p 50.63p 50.63p 0
08/09/2017 50.63p 50.63p 50.63p 50.63p 0
07/09/2017 50.63p 50.63p 50.63p 50.63p 773
06/09/2017 50.63p 50.63p 50.63p 50.63p 0
05/09/2017 50.63p 50.63p 49.38p 50.63p 0
04/09/2017 49.38p 49.38p 49.38p 49.38p 200
01/09/2017 51.88p 51.88p 48.75p 49.38p 261
31/08/2017 51.88p 51.88p 51.88p 51.88p 0
30/08/2017 51.88p 51.88p 51.88p 51.88p 0
29/08/2017 51.25p 51.88p 51.88p 51.88p 900
25/08/2017 51.88p 51.88p 51.88p 51.88p 0
24/08/2017 51.88p 51.88p 51.88p 51.88p 2427
23/08/2017 51.88p 51.88p 51.88p 51.88p 499
22/08/2017 51.88p 51.88p 51.88p 51.88p 0
21/08/2017 51.88p 51.88p 51.88p 51.88p 200
18/08/2017 51.88p 51.88p 51.88p 51.88p 242
17/08/2017 51.88p 51.88p 51.88p 51.88p 656
16/08/2017 51.88p 51.88p 51.88p 51.88p 200
15/08/2017 51.88p 51.88p 51.88p 51.88p 0
14/08/2017 51.88p 51.88p 51.88p 51.88p 13000
11/08/2017 52.50p 52.50p 51.88p 51.88p 29000
10/08/2017 53.75p 53.75p 52.50p 52.50p 50000

*Close Price adjusted for both dividends and splits