Altitude Group (ALT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Altitude Group

Date Open High Low Close* Volume
02/11/2017 66.50p 66.50p 60.80p 61.50p 189998
01/11/2017 66.50p 67.00p 65.40p 66.50p 404211
31/10/2017 65.00p 66.50p 62.90p 66.50p 216204
30/10/2017 59.50p 71.00p 57.00p 65.00p 938936
27/10/2017 53.50p 55.40p 52.40p 53.50p 57853
26/10/2017 53.50p 54.88p 52.05p 53.50p 55280
25/10/2017 53.50p 53.50p 51.95p 53.50p 66453
24/10/2017 55.50p 58.90p 52.20p 53.50p 199096
23/10/2017 49.00p 55.70p 48.31p 54.00p 255296
20/10/2017 49.00p 50.44p 47.85p 49.00p 86172
19/10/2017 50.00p 50.45p 47.60p 49.00p 157987
18/10/2017 51.50p 51.50p 50.00p 50.00p 22916
17/10/2017 53.50p 53.50p 51.10p 51.50p 55515
16/10/2017 50.50p 53.50p 50.35p 53.50p 173500
13/10/2017 50.00p 50.50p 48.50p 50.50p 155841
12/10/2017 50.00p 50.00p 50.00p 50.00p 43791
11/10/2017 52.50p 52.50p 48.50p 50.00p 268549
10/10/2017 53.00p 53.00p 52.50p 52.50p 40000
09/10/2017 53.50p 53.50p 53.00p 53.00p 89157
06/10/2017 53.00p 55.00p 53.00p 53.50p 117905
05/10/2017 52.00p 53.00p 52.00p 53.00p 114085
04/10/2017 54.00p 54.00p 52.00p 52.00p 130131
03/10/2017 55.00p 55.00p 53.50p 54.00p 158236
02/10/2017 55.50p 55.50p 53.00p 55.00p 263644
29/09/2017 55.50p 55.50p 55.50p 55.50p 56872
28/09/2017 53.50p 55.50p 53.50p 55.50p 350239
27/09/2017 52.00p 53.50p 52.00p 53.50p 281371
26/09/2017 52.00p 57.00p 51.50p 52.00p 968881
25/09/2017 52.50p 52.50p 49.25p 52.00p 218599
22/09/2017 55.50p 56.00p 49.50p 52.50p 273289
21/09/2017 56.50p 56.50p 55.50p 56.00p 21693
20/09/2017 57.00p 57.00p 56.50p 56.50p 15359
19/09/2017 56.50p 57.50p 56.50p 57.00p 42850
18/09/2017 53.50p 56.50p 53.50p 56.50p 116979
15/09/2017 53.00p 54.00p 53.00p 53.50p 62178
14/09/2017 55.00p 56.00p 49.50p 53.00p 616384
13/09/2017 60.00p 60.00p 50.00p 55.00p 436299
12/09/2017 59.50p 60.50p 59.50p 60.00p 190402
11/09/2017 60.00p 60.50p 58.50p 59.50p 50913
08/09/2017 61.00p 61.00p 60.00p 60.00p 5176
07/09/2017 60.50p 61.00p 60.50p 61.00p 7430
06/09/2017 62.50p 62.50p 58.00p 60.50p 68330
05/09/2017 62.50p 63.00p 62.50p 62.50p 26004
04/09/2017 62.00p 62.50p 62.00p 62.50p 43848
01/09/2017 61.50p 62.00p 61.50p 62.00p 43886
31/08/2017 63.50p 63.50p 61.50p 61.50p 78577
30/08/2017 61.00p 63.50p 61.00p 63.50p 81965
29/08/2017 63.00p 63.00p 61.00p 61.00p 44004
25/08/2017 63.00p 63.00p 63.00p 63.00p 12525
24/08/2017 62.50p 63.00p 62.50p 63.00p 58345
23/08/2017 66.50p 66.50p 62.50p 62.50p 47906
22/08/2017 66.50p 66.50p 66.50p 66.50p 25066
21/08/2017 60.50p 66.50p 60.50p 66.50p 191754
18/08/2017 59.00p 60.50p 59.00p 60.50p 71805
17/08/2017 58.50p 59.00p 58.50p 59.00p 48484
16/08/2017 58.50p 58.50p 58.50p 58.50p 43471
15/08/2017 59.00p 59.00p 58.50p 58.50p 60633
14/08/2017 59.00p 59.00p 59.00p 59.00p 86755
11/08/2017 56.50p 59.00p 56.00p 59.00p 123590
10/08/2017 62.50p 62.50p 55.00p 56.50p 644115
09/08/2017 62.50p 62.50p 62.50p 62.50p 49914
08/08/2017 62.50p 62.50p 62.50p 62.50p 154782
07/08/2017 64.00p 64.00p 62.50p 62.50p 69338
04/08/2017 61.50p 64.00p 61.50p 64.00p 126218
03/08/2017 62.00p 63.00p 61.50p 61.50p 304467
02/08/2017 63.00p 63.00p 62.00p 62.00p 50610
01/08/2017 63.00p 63.00p 63.00p 63.00p 13311
31/07/2017 64.00p 64.00p 61.00p 63.00p 127710
28/07/2017 64.00p 64.00p 64.00p 64.00p 0
27/07/2017 63.50p 64.00p 63.50p 64.00p 45543
26/07/2017 64.00p 65.50p 63.00p 63.50p 57136
25/07/2017 65.50p 65.50p 65.50p 65.50p 65799
24/07/2017 65.50p 65.50p 65.00p 65.50p 133219
21/07/2017 68.50p 68.50p 65.00p 65.50p 153664
20/07/2017 75.50p 75.50p 68.50p 68.50p 198389
19/07/2017 75.50p 75.50p 75.50p 75.50p 23053
18/07/2017 76.00p 76.00p 73.00p 75.50p 118082
17/07/2017 76.00p 76.00p 76.00p 76.00p 41227
14/07/2017 77.50p 77.50p 76.00p 76.00p 6859
13/07/2017 79.00p 79.00p 77.50p 77.50p 45362
12/07/2017 79.50p 79.50p 79.00p 79.00p 55393
11/07/2017 79.50p 79.50p 79.50p 79.50p 171424
10/07/2017 80.00p 83.00p 79.50p 79.50p 136419
07/07/2017 71.50p 81.50p 71.50p 81.50p 527081
06/07/2017 71.50p 71.50p 71.00p 71.50p 24383
05/07/2017 70.00p 71.50p 70.00p 71.50p 81568
04/07/2017 70.50p 70.50p 70.00p 70.00p 71709
03/07/2017 72.00p 72.00p 70.50p 70.50p 119476
30/06/2017 66.50p 73.00p 66.50p 72.00p 173461
29/06/2017 67.00p 67.00p 66.50p 66.50p 90213
28/06/2017 69.50p 69.50p 67.00p 67.00p 56869
27/06/2017 70.50p 70.50p 69.50p 69.50p 35305
26/06/2017 70.50p 70.50p 70.50p 70.50p 16506
23/06/2017 70.00p 70.50p 70.00p 70.50p 52546
22/06/2017 70.00p 70.00p 70.00p 70.00p 0
21/06/2017 69.00p 71.00p 69.00p 70.00p 0
20/06/2017 72.00p 72.00p 68.00p 69.00p 0
19/06/2017 68.00p 72.00p 67.00p 72.00p 0
16/06/2017 67.00p 69.80p 64.15p 68.00p 188791
15/06/2017 71.00p 71.00p 65.40p 67.00p 152201
14/06/2017 69.50p 71.40p 68.38p 71.00p 131567
13/06/2017 69.50p 69.88p 67.50p 69.50p 43966
12/06/2017 71.50p 73.50p 68.00p 69.50p 196204
09/06/2017 71.50p 72.10p 69.00p 71.50p 98907
08/06/2017 73.00p 73.76p 69.90p 72.00p 161220
07/06/2017 73.00p 73.00p 71.10p 73.00p 60933
06/06/2017 73.50p 73.50p 69.05p 73.00p 391442
05/06/2017 78.00p 78.80p 71.54p 73.50p 223069
02/06/2017 79.50p 80.45p 76.16p 78.00p 178161
01/06/2017 80.00p 82.80p 78.36p 79.50p 486789
31/05/2017 77.50p 81.10p 74.10p 80.00p 309960
30/05/2017 71.00p 79.80p 71.00p 77.50p 853473
26/05/2017 74.00p 75.50p 69.50p 71.00p 161104
25/05/2017 74.00p 77.00p 71.60p 74.00p 151557
24/05/2017 69.50p 77.77p 69.50p 74.00p 608912
23/05/2017 62.50p 71.50p 62.50p 69.50p 736748
22/05/2017 63.00p 63.60p 60.50p 61.50p 908283
19/05/2017 65.00p 65.77p 60.45p 63.00p 196734
18/05/2017 65.50p 67.50p 63.22p 65.00p 131300
17/05/2017 63.00p 66.90p 61.45p 65.50p 818024
16/05/2017 68.50p 68.55p 63.00p 67.00p 104342
15/05/2017 68.00p 69.20p 66.00p 68.50p 44811
12/05/2017 72.00p 73.20p 63.12p 68.00p 300251
11/05/2017 70.00p 73.20p 68.16p 72.00p 111063
10/05/2017 70.00p 71.30p 67.06p 70.00p 96354
09/05/2017 70.00p 71.35p 67.00p 70.00p 41620
08/05/2017 75.50p 75.50p 66.72p 70.00p 320112
05/05/2017 80.50p 81.95p 74.08p 76.50p 441632
04/05/2017 89.50p 89.95p 79.05p 80.50p 96284
03/05/2017 88.50p 92.88p 86.50p 89.50p 185777
02/05/2017 84.50p 91.70p 84.50p 88.50p 138743
28/04/2017 82.50p 87.00p 81.05p 84.50p 64943
27/04/2017 85.50p 87.00p 80.75p 82.50p 205416
26/04/2017 81.00p 86.99p 81.00p 85.50p 149844
25/04/2017 82.00p 82.90p 79.02p 81.00p 38524
24/04/2017 82.50p 86.95p 79.00p 82.00p 250744
21/04/2017 75.50p 86.55p 74.55p 82.50p 453450
20/04/2017 75.00p 75.90p 71.55p 75.50p 74656
19/04/2017 66.00p 81.15p 64.00p 74.50p 1128501
18/04/2017 65.00p 67.00p 57.00p 60.00p 169414
13/04/2017 64.00p 67.70p 62.10p 65.00p 24994
12/04/2017 57.00p 67.90p 55.50p 64.50p 269098
11/04/2017 62.50p 62.50p 53.77p 57.00p 279235
10/04/2017 63.50p 63.50p 60.02p 62.50p 94700
07/04/2017 63.50p 63.55p 61.00p 63.50p 69407
06/04/2017 63.50p 63.98p 55.35p 63.50p 267806
05/04/2017 64.00p 65.00p 58.48p 63.50p 217644
04/04/2017 71.50p 71.50p 62.00p 64.00p 365050
03/04/2017 75.00p 76.00p 69.00p 71.50p 100953
31/03/2017 75.50p 77.40p 73.15p 75.00p 32276
30/03/2017 74.50p 76.00p 71.00p 75.50p 91507
29/03/2017 73.00p 74.50p 71.10p 74.50p 43640
28/03/2017 74.50p 75.00p 71.00p 73.00p 87182
27/03/2017 75.50p 76.98p 72.01p 74.50p 44873
24/03/2017 75.50p 77.68p 73.15p 75.50p 112652
23/03/2017 74.00p 76.00p 73.55p 75.50p 68678
22/03/2017 77.50p 78.00p 71.00p 74.00p 131241
21/03/2017 77.50p 79.90p 74.35p 77.50p 28752
20/03/2017 79.00p 80.90p 74.00p 77.50p 484197
17/03/2017 70.50p 81.00p 68.01p 79.00p 387837
16/03/2017 70.50p 70.50p 68.15p 70.50p 10000
15/03/2017 72.00p 74.00p 68.00p 70.50p 27671
14/03/2017 72.50p 75.00p 69.10p 72.00p 48932
13/03/2017 68.00p 74.20p 68.00p 72.50p 126895
10/03/2017 65.50p 69.98p 64.40p 68.00p 82711
09/03/2017 69.50p 71.90p 64.01p 65.50p 208703
08/03/2017 68.00p 73.00p 67.00p 69.50p 103908
07/03/2017 71.50p 72.25p 67.60p 69.50p 156779
06/03/2017 71.50p 74.00p 63.00p 71.50p 275433
03/03/2017 73.50p 73.50p 69.01p 71.50p 36801
02/03/2017 71.00p 75.25p 68.60p 73.50p 46348
01/03/2017 67.50p 73.75p 67.50p 71.00p 40320
28/02/2017 68.50p 71.75p 67.00p 67.50p 61224
27/02/2017 72.50p 74.25p 64.55p 68.50p 283581
24/02/2017 77.00p 77.00p 68.70p 72.50p 164413
23/02/2017 78.50p 79.95p 75.01p 77.00p 53332
22/02/2017 75.00p 80.90p 75.00p 78.50p 96931
21/02/2017 73.50p 77.00p 72.15p 75.00p 94906
20/02/2017 74.50p 76.98p 71.15p 73.50p 71126
17/02/2017 77.50p 78.25p 67.90p 74.50p 294558
16/02/2017 74.50p 79.00p 74.26p 77.50p 165813
15/02/2017 73.00p 81.15p 71.78p 76.00p 211283
14/02/2017 92.00p 93.18p 70.00p 74.00p 1089407
13/02/2017 90.00p 90.50p 88.00p 89.50p 40626
10/02/2017 92.50p 94.45p 88.15p 89.50p 115608
09/02/2017 93.50p 95.50p 91.25p 92.50p 65694
08/02/2017 91.00p 96.00p 89.00p 93.50p 256020
07/02/2017 86.00p 91.00p 81.05p 90.00p 183883
06/02/2017 92.00p 92.54p 80.01p 87.00p 433694
03/02/2017 91.50p 94.85p 89.01p 92.00p 214076
02/02/2017 99.50p 99.50p 89.01p 91.50p 148717
01/02/2017 99.00p 101.00p 96.10p 99.50p 77110
31/01/2017 99.50p 104.95p 93.10p 98.00p 413078
30/01/2017 99.50p 103.75p 94.00p 99.50p 113196
27/01/2017 111.00p 111.95p 96.00p 101.50p 463174
26/01/2017 102.50p 114.80p 84.00p 111.50p 1022926
25/01/2017 126.50p 127.99p 103.08p 106.50p 989154
24/01/2017 138.00p 144.95p 125.00p 126.50p 311116
23/01/2017 129.50p 140.00p 129.00p 138.00p 357075
20/01/2017 131.50p 132.00p 127.00p 129.50p 136454

*Close Price adjusted for both dividends and splits