Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2017 123.50p 134.00p 123.11p 131.50p 254599
18/01/2017 127.00p 127.00p 120.45p 123.50p 99491
17/01/2017 126.00p 128.00p 112.00p 127.00p 301973
16/01/2017 120.00p 130.00p 118.50p 126.00p 360006
13/01/2017 114.50p 122.75p 114.00p 118.00p 341389
12/01/2017 113.00p 115.90p 108.05p 114.50p 166001
11/01/2017 110.00p 117.90p 108.30p 113.00p 328782
10/01/2017 102.50p 113.55p 99.00p 110.00p 579850
09/01/2017 92.50p 110.95p 92.50p 102.50p 801988
06/01/2017 91.50p 92.00p 86.05p 90.50p 88692
05/01/2017 95.50p 95.50p 90.58p 91.50p 45031
04/01/2017 95.50p 98.00p 93.05p 95.50p 38534
03/01/2017 94.50p 98.36p 94.00p 95.50p 146833
30/12/2016 91.00p 96.00p 90.25p 94.50p 78207
29/12/2016 91.00p 92.33p 87.00p 91.00p 120735
28/12/2016 92.50p 94.33p 89.84p 91.00p 94778
23/12/2016 90.00p 94.00p 89.75p 92.50p 74715
22/12/2016 85.00p 90.95p 85.00p 90.00p 135438
21/12/2016 78.50p 86.95p 78.50p 85.00p 226090
20/12/2016 74.50p 79.35p 74.05p 78.50p 111470
19/12/2016 78.50p 79.50p 75.00p 77.00p 49604
16/12/2016 78.50p 79.55p 77.00p 78.50p 57135
15/12/2016 79.00p 79.85p 78.00p 78.50p 23968
14/12/2016 81.50p 81.75p 76.25p 79.00p 107993
13/12/2016 86.00p 86.00p 77.18p 81.50p 272472
12/12/2016 87.00p 87.00p 83.50p 86.00p 58993
09/12/2016 87.00p 88.70p 83.00p 87.00p 159064
08/12/2016 84.00p 89.97p 82.10p 87.00p 98014
07/12/2016 84.50p 84.88p 82.00p 84.00p 19651
06/12/2016 85.50p 87.25p 82.03p 84.50p 96214
05/12/2016 78.00p 88.00p 77.00p 85.50p 286362
02/12/2016 82.00p 82.40p 77.00p 79.00p 74659
01/12/2016 85.50p 85.75p 81.00p 82.50p 176881
30/11/2016 85.00p 94.95p 84.00p 87.00p 282334
29/11/2016 77.00p 88.40p 77.00p 87.00p 1260466
28/11/2016 76.50p 81.75p 75.15p 77.00p 218285
25/11/2016 81.50p 81.95p 71.00p 77.00p 220326
24/11/2016 83.50p 84.40p 81.00p 81.50p 55150
23/11/2016 83.00p 86.00p 81.35p 83.50p 41511
22/11/2016 79.00p 84.95p 78.55p 83.00p 84263
21/11/2016 87.50p 87.50p 79.03p 81.00p 147910
18/11/2016 81.50p 89.00p 81.50p 87.50p 52441
17/11/2016 89.50p 90.50p 80.50p 86.50p 217210
16/11/2016 89.00p 91.00p 87.03p 89.50p 55546
15/11/2016 99.50p 103.00p 87.10p 89.00p 303242
14/11/2016 90.00p 99.80p 89.50p 94.00p 226327
11/11/2016 91.50p 91.50p 82.00p 90.00p 171265
10/11/2016 89.50p 95.95p 88.25p 89.50p 333581
09/11/2016 75.50p 88.00p 73.33p 87.50p 310312
08/11/2016 70.00p 79.90p 69.50p 78.00p 345803
07/11/2016 67.00p 70.00p 60.35p 70.00p 581612
04/11/2016 71.50p 71.50p 63.20p 67.00p 236873
03/11/2016 73.00p 76.00p 68.75p 71.50p 158941
02/11/2016 73.50p 75.00p 67.75p 73.00p 280901
01/11/2016 76.00p 78.00p 68.50p 73.50p 521062
31/10/2016 82.50p 83.45p 73.75p 76.00p 290400
28/10/2016 84.50p 84.50p 82.00p 82.50p 50128
27/10/2016 86.00p 86.88p 77.35p 84.50p 162259
26/10/2016 86.00p 90.99p 85.10p 86.00p 296497
25/10/2016 85.50p 88.00p 85.00p 86.00p 90290
24/10/2016 86.00p 86.00p 83.55p 85.50p 65900
21/10/2016 83.00p 86.68p 82.34p 85.00p 196847
20/10/2016 87.00p 87.77p 78.30p 83.00p 174567
19/10/2016 89.50p 93.00p 85.00p 86.50p 285654
18/10/2016 87.50p 89.00p 75.52p 88.00p 723264
17/10/2016 97.50p 98.25p 84.15p 87.50p 543567
14/10/2016 105.00p 105.00p 94.50p 97.50p 468365
13/10/2016 102.00p 113.90p 98.05p 104.50p 566989
12/10/2016 90.00p 107.94p 88.48p 98.50p 415339
11/10/2016 89.50p 98.48p 87.35p 95.00p 380157
10/10/2016 84.00p 91.40p 84.00p 89.00p 339083
07/10/2016 81.00p 86.00p 81.00p 84.00p 340288
06/10/2016 81.00p 83.50p 78.30p 81.00p 251806
05/10/2016 82.50p 86.68p 73.65p 81.00p 369902
04/10/2016 87.00p 97.40p 70.00p 81.50p 894513
03/10/2016 54.25p 89.63p 54.25p 86.00p 2102978
30/09/2016 53.75p 54.90p 51.50p 54.25p 455235
29/09/2016 53.50p 54.68p 52.77p 53.75p 386184
28/09/2016 51.50p 54.35p 51.50p 54.00p 299346
27/09/2016 53.75p 55.50p 50.15p 51.50p 498433
26/09/2016 42.25p 55.75p 42.25p 53.75p 1252372
23/09/2016 41.75p 42.95p 41.75p 42.25p 282189
22/09/2016 42.00p 43.45p 41.50p 41.50p 211658
21/09/2016 38.00p 43.00p 38.00p 42.25p 346598
20/09/2016 40.50p 40.50p 33.00p 38.50p 308031
19/09/2016 43.00p 43.00p 40.00p 41.00p 84787
16/09/2016 42.75p 43.49p 42.00p 43.00p 198517
15/09/2016 42.00p 43.50p 42.00p 42.50p 419003
14/09/2016 43.00p 43.30p 40.81p 42.00p 150979
13/09/2016 40.50p 43.52p 40.50p 43.00p 347740
12/09/2016 41.50p 42.88p 39.07p 40.50p 232798
09/09/2016 44.75p 44.75p 40.67p 41.50p 235602
08/09/2016 43.50p 46.00p 42.50p 44.75p 769333
07/09/2016 39.00p 46.22p 39.00p 43.50p 862598
06/09/2016 34.50p 48.66p 34.50p 39.00p 1454146
05/09/2016 22.00p 35.00p 22.00p 34.50p 3950349
02/09/2016 22.00p 22.80p 21.33p 22.00p 154132
01/09/2016 22.00p 22.00p 21.10p 22.00p 80333
31/08/2016 22.00p 22.00p 21.00p 22.00p 124982
30/08/2016 22.00p 22.00p 21.75p 22.00p 31500
26/08/2016 22.00p 22.00p 20.50p 22.00p 38405
25/08/2016 22.00p 22.00p 21.88p 22.00p 28345
24/08/2016 22.25p 22.25p 21.25p 22.00p 23530
23/08/2016 23.50p 23.50p 21.00p 22.25p 183093
22/08/2016 22.25p 24.50p 22.25p 23.50p 465811
19/08/2016 22.25p 22.25p 22.25p 22.25p 0
18/08/2016 22.25p 22.68p 21.87p 22.25p 32500
17/08/2016 19.50p 23.00p 19.50p 22.25p 412052
16/08/2016 18.88p 20.50p 18.41p 19.50p 52755
15/08/2016 18.88p 19.75p 18.39p 18.88p 70000
12/08/2016 17.50p 19.75p 17.50p 18.88p 203376
11/08/2016 17.63p 18.50p 17.63p 17.63p 27005
10/08/2016 17.75p 17.75p 16.75p 17.63p 317028
09/08/2016 17.75p 17.75p 17.75p 17.75p 0
08/08/2016 18.50p 18.50p 16.50p 17.75p 32149
05/08/2016 17.00p 19.70p 17.00p 18.50p 121257
04/08/2016 17.25p 17.25p 16.50p 17.00p 15000
03/08/2016 17.25p 17.95p 17.25p 17.25p 3588
02/08/2016 15.75p 18.50p 15.75p 17.25p 26778
01/08/2016 15.63p 16.25p 15.00p 15.75p 17115
29/07/2016 14.00p 16.41p 14.00p 15.63p 412977
28/07/2016 13.75p 15.00p 13.75p 14.00p 113968
27/07/2016 14.00p 14.00p 13.28p 13.75p 10625
26/07/2016 12.75p 14.00p 12.75p 14.00p 133436
25/07/2016 12.75p 12.75p 12.75p 12.75p 0
22/07/2016 12.75p 12.75p 12.75p 12.75p 0
21/07/2016 12.75p 12.75p 12.50p 12.75p 0
20/07/2016 12.75p 12.75p 12.75p 12.75p 0
19/07/2016 12.75p 12.75p 12.75p 12.75p 0
18/07/2016 11.75p 13.50p 11.75p 12.75p 80000
15/07/2016 12.25p 12.25p 11.75p 11.75p 0
14/07/2016 12.25p 12.25p 12.25p 12.25p 0
13/07/2016 12.25p 12.25p 12.25p 12.25p 0
12/07/2016 12.25p 12.25p 11.75p 12.25p 21268
11/07/2016 12.25p 12.25p 12.25p 12.25p 0
08/07/2016 12.25p 12.25p 12.25p 12.25p 0
07/07/2016 12.25p 13.00p 11.50p 12.25p 49908
06/07/2016 12.25p 12.25p 12.25p 12.25p 0
05/07/2016 12.25p 12.25p 12.25p 12.25p 0
04/07/2016 12.25p 12.25p 12.25p 12.25p 0
01/07/2016 12.25p 12.25p 12.25p 12.25p 0
30/06/2016 12.25p 12.25p 12.25p 12.25p 0
29/06/2016 12.25p 12.25p 12.25p 12.25p 0
28/06/2016 12.25p 12.25p 12.25p 12.25p 0
27/06/2016 12.25p 12.25p 12.25p 12.25p 0
24/06/2016 12.25p 12.63p 12.25p 12.25p 0
23/06/2016 12.63p 12.63p 12.63p 12.63p 0
22/06/2016 12.63p 12.63p 11.75p 12.63p 138
21/06/2016 12.63p 12.63p 12.63p 12.63p 0
20/06/2016 12.63p 12.63p 12.63p 12.63p 0
17/06/2016 12.63p 12.63p 12.63p 12.63p 0
16/06/2016 12.63p 12.63p 11.95p 12.63p 8769
15/06/2016 12.63p 12.63p 11.95p 12.63p 380
14/06/2016 12.63p 12.63p 12.00p 12.63p 0
13/06/2016 12.00p 12.00p 12.00p 12.00p 0
10/06/2016 12.00p 12.00p 12.00p 12.00p 0
09/06/2016 12.00p 12.50p 12.00p 12.00p 0
08/06/2016 12.00p 12.50p 12.00p 12.00p 14445
07/06/2016 11.75p 12.43p 11.75p 12.00p 33121
06/06/2016 11.75p 11.75p 11.75p 11.75p 0
03/06/2016 11.75p 11.75p 11.75p 11.75p 0
02/06/2016 11.75p 11.75p 11.75p 11.75p 0
01/06/2016 11.75p 11.75p 11.75p 11.75p 0
31/05/2016 11.75p 11.75p 11.75p 11.75p 0
27/05/2016 11.75p 11.75p 11.75p 11.75p 0
26/05/2016 12.00p 12.00p 11.00p 11.75p 10504
25/05/2016 11.88p 12.00p 11.88p 12.00p 0
24/05/2016 11.00p 12.95p 11.00p 11.88p 66504
23/05/2016 11.00p 11.00p 11.00p 11.00p 0
20/05/2016 10.75p 11.00p 10.75p 11.00p 0
19/05/2016 10.75p 10.75p 10.75p 10.75p 0
18/05/2016 10.75p 10.75p 10.75p 10.75p 0
17/05/2016 10.75p 11.00p 10.75p 10.75p 25000
16/05/2016 10.75p 10.75p 10.75p 10.75p 0
13/05/2016 11.00p 10.75p 10.75p 10.75p 0
12/05/2016 11.00p 11.00p 10.75p 10.75p 2236
11/05/2016 10.75p 10.75p 10.60p 10.75p 5000
10/05/2016 10.75p 10.75p 10.75p 10.75p 0
09/05/2016 10.75p 12.00p 10.75p 10.75p 0
06/05/2016 10.75p 10.90p 10.75p 10.75p 5252
05/05/2016 11.00p 11.00p 10.75p 10.75p 0
04/05/2016 11.00p 11.00p 11.00p 11.00p 0
03/05/2016 11.75p 11.75p 10.50p 11.00p 35000
29/04/2016 11.75p 11.75p 11.75p 11.75p 0
28/04/2016 11.75p 11.75p 11.75p 11.75p 0
27/04/2016 11.75p 11.75p 11.75p 11.75p 0
26/04/2016 11.75p 11.75p 11.75p 11.75p 0
25/04/2016 11.75p 12.50p 11.75p 11.75p 0
22/04/2016 11.75p 11.75p 11.75p 11.75p 0
21/04/2016 12.50p 12.50p 11.52p 11.75p 5861
20/04/2016 12.75p 12.75p 12.02p 12.50p 16674
19/04/2016 12.50p 13.00p 12.23p 12.75p 13139
18/04/2016 12.25p 13.00p 11.50p 12.50p 13611
15/04/2016 11.00p 16.50p 11.00p 12.25p 543333
14/04/2016 11.00p 11.50p 11.00p 11.00p 17287
13/04/2016 10.38p 11.25p 10.38p 11.00p 10163
12/04/2016 10.13p 11.00p 10.13p 10.38p 13886
11/04/2016 8.25p 10.75p 8.25p 10.13p 151810
08/04/2016 8.25p 8.82p 8.25p 8.25p 25000
07/04/2016 8.00p 8.50p 8.00p 8.25p 50000

*Close Price adjusted for both dividends and splits