Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 33.00p 33.00p 32.03p 33.00p 153
31/01/2024 32.50p 33.00p 32.03p 33.00p 55870
30/01/2024 33.00p 33.00p 32.03p 32.50p 31683
29/01/2024 33.50p 33.50p 32.50p 32.50p 10415
26/01/2024 33.50p 34.00p 33.01p 33.50p 65937
25/01/2024 36.00p 36.25p 33.15p 33.50p 137291
24/01/2024 36.00p 36.80p 35.03p 36.00p 7743
23/01/2024 36.00p 37.00p 35.03p 36.00p 24110
22/01/2024 36.00p 36.70p 35.51p 36.00p 80704
19/01/2024 36.00p 36.80p 36.00p 36.00p 20
18/01/2024 35.50p 36.80p 35.50p 36.00p 213835
17/01/2024 35.00p 36.00p 34.16p 35.50p 123918
16/01/2024 35.00p 36.00p 34.03p 35.00p 11086
15/01/2024 34.00p 35.45p 34.00p 35.00p 101170
12/01/2024 34.00p 35.00p 33.03p 34.00p 16029
11/01/2024 34.00p 34.00p 33.88p 34.00p 2500
10/01/2024 34.00p 34.15p 33.03p 34.00p 153597
09/01/2024 34.00p 34.00p 33.03p 34.00p 21
08/01/2024 34.00p 34.35p 33.10p 34.00p 98056
05/01/2024 33.50p 35.00p 33.00p 34.00p 21442
04/01/2024 32.50p 35.00p 31.00p 33.50p 266842
03/01/2024 32.00p 32.70p 32.00p 32.50p 27094
02/01/2024 30.50p 32.50p 30.00p 32.00p 122222
29/12/2023 30.50p 30.50p 30.28p 30.50p 1000
28/12/2023 31.50p 31.50p 30.00p 30.50p 82886
27/12/2023 31.50p 31.50p 30.38p 31.50p 22367
22/12/2023 31.30p 31.60p 31.30p 31.50p 35019
21/12/2023 31.30p 31.60p 31.00p 31.30p 139149
20/12/2023 31.50p 32.40p 31.00p 31.30p 51910
19/12/2023 32.50p 32.50p 31.01p 32.40p 88067
18/12/2023 32.50p 33.00p 31.25p 32.50p 88118
15/12/2023 32.50p 32.70p 32.00p 32.50p 59404
14/12/2023 32.50p 33.00p 32.21p 32.50p 41837
13/12/2023 32.50p 32.75p 32.21p 32.50p 40900
12/12/2023 33.50p 34.00p 32.12p 32.50p 84858
11/12/2023 33.50p 33.70p 33.03p 33.50p 161750
08/12/2023 33.50p 33.50p 33.02p 33.50p 7819
07/12/2023 32.50p 33.80p 32.16p 33.50p 114619
06/12/2023 35.50p 35.50p 32.00p 33.60p 169312
05/12/2023 35.50p 36.00p 34.40p 36.00p 48849
04/12/2023 35.50p 36.00p 35.10p 36.00p 68994
01/12/2023 35.50p 35.90p 35.00p 35.50p 45767
30/11/2023 35.50p 37.80p 35.03p 35.50p 134745
29/11/2023 38.50p 38.50p 35.00p 36.00p 387508
28/11/2023 43.50p 43.90p 37.04p 39.00p 482196
27/11/2023 44.50p 44.50p 42.02p 43.00p 86106
24/11/2023 44.00p 44.92p 43.50p 44.50p 75395
23/11/2023 41.00p 44.45p 40.00p 44.00p 625138
22/11/2023 41.00p 41.50p 40.31p 41.00p 114189
21/11/2023 39.00p 42.00p 38.85p 41.50p 257458
20/11/2023 39.00p 39.06p 37.20p 39.00p 69896
17/11/2023 40.50p 41.96p 39.00p 39.00p 130778
16/11/2023 38.50p 40.90p 38.05p 40.00p 110575
15/11/2023 38.50p 38.97p 38.50p 38.50p 12944
14/11/2023 38.00p 38.97p 37.41p 38.50p 59000
13/11/2023 38.00p 38.75p 37.34p 38.00p 26732
10/11/2023 38.00p 38.90p 37.00p 38.00p 18784
09/11/2023 39.00p 39.00p 37.61p 38.00p 39164
08/11/2023 40.50p 42.00p 38.00p 39.00p 58982
07/11/2023 40.50p 40.89p 39.00p 40.50p 60068
06/11/2023 39.00p 41.10p 39.00p 40.50p 140700
03/11/2023 39.50p 40.00p 38.65p 39.00p 15240
02/11/2023 39.00p 39.50p 39.00p 39.50p 59432
01/11/2023 39.50p 40.00p 38.45p 39.00p 25321
31/10/2023 39.50p 39.65p 38.36p 39.50p 5850
30/10/2023 39.50p 39.87p 38.41p 39.50p 23420
27/10/2023 39.50p 41.80p 38.50p 39.50p 194618
26/10/2023 39.50p 41.00p 37.10p 38.00p 67890
25/10/2023 39.50p 41.00p 38.65p 39.50p 70081
24/10/2023 39.00p 39.90p 39.00p 39.50p 17993
23/10/2023 37.50p 39.60p 37.02p 38.50p 91827
20/10/2023 40.50p 40.65p 36.24p 37.50p 246360
19/10/2023 40.50p 41.00p 40.50p 40.50p 29
18/10/2023 40.50p 41.00p 40.01p 40.50p 16603
17/10/2023 40.50p 40.50p 40.36p 40.50p 0
16/10/2023 40.50p 41.00p 40.50p 40.50p 11501
13/10/2023 40.50p 40.60p 40.00p 40.50p 606091
12/10/2023 41.50p 42.00p 39.30p 41.80p 276412
11/10/2023 42.00p 42.99p 40.30p 41.50p 169303
10/10/2023 42.00p 42.00p 41.50p 42.00p 290
09/10/2023 42.00p 43.00p 41.00p 42.00p 46604
06/10/2023 42.50p 42.50p 41.00p 41.00p 101374
05/10/2023 45.00p 45.00p 41.25p 42.50p 89322
04/10/2023 45.00p 45.99p 44.62p 45.00p 16101
03/10/2023 45.00p 45.99p 44.50p 45.60p 54802
02/10/2023 45.00p 45.16p 43.20p 43.20p 16820
29/09/2023 45.00p 45.20p 44.00p 45.00p 2518
28/09/2023 45.00p 45.60p 44.02p 45.00p 17693
27/09/2023 45.00p 45.99p 44.00p 45.00p 39970
26/09/2023 45.00p 45.30p 44.40p 45.00p 67206
25/09/2023 46.50p 47.00p 44.06p 45.00p 84226
22/09/2023 46.50p 46.78p 46.50p 46.50p 14310
21/09/2023 46.50p 46.90p 46.02p 46.50p 12772
20/09/2023 47.00p 47.90p 46.06p 46.50p 37009
19/09/2023 47.50p 48.60p 46.96p 47.00p 52637
18/09/2023 47.50p 48.75p 46.42p 47.50p 74306
15/09/2023 47.50p 47.56p 46.21p 47.50p 55301
14/09/2023 48.00p 49.00p 45.36p 47.50p 108558
13/09/2023 50.00p 50.04p 48.00p 48.50p 134657
12/09/2023 50.00p 52.00p 48.13p 50.00p 43984
11/09/2023 50.00p 51.70p 50.00p 50.00p 10537
08/09/2023 51.00p 51.70p 50.00p 50.00p 65918
07/09/2023 51.00p 52.00p 50.00p 51.00p 45252
06/09/2023 50.00p 52.80p 50.00p 51.00p 64334
05/09/2023 51.00p 51.00p 48.27p 50.00p 98404
04/09/2023 52.00p 53.00p 51.00p 51.00p 45018
01/09/2023 49.00p 53.00p 49.00p 52.00p 175455
31/08/2023 50.00p 50.12p 49.00p 49.00p 30239
30/08/2023 49.50p 51.00p 47.00p 50.00p 109472
29/08/2023 48.50p 50.00p 48.15p 49.50p 68994
25/08/2023 48.50p 49.99p 47.02p 48.50p 52765
24/08/2023 49.00p 50.00p 47.48p 48.50p 2806
23/08/2023 49.00p 51.00p 47.48p 49.00p 12283
22/08/2023 49.00p 50.10p 47.02p 49.00p 16792
21/08/2023 49.00p 50.10p 47.02p 49.00p 10458
18/08/2023 50.00p 50.40p 47.00p 49.00p 68666
17/08/2023 50.00p 51.00p 49.06p 50.00p 15827
16/08/2023 48.50p 51.00p 46.00p 50.00p 235159
15/08/2023 48.50p 50.99p 46.00p 48.50p 46751
14/08/2023 45.50p 51.00p 45.50p 49.00p 924773
11/08/2023 45.00p 45.60p 44.02p 45.00p 25000
10/08/2023 45.00p 46.00p 45.00p 45.00p 1475
09/08/2023 45.00p 46.00p 44.28p 45.00p 166755
08/08/2023 44.00p 45.00p 43.20p 44.50p 89931
07/08/2023 41.00p 44.48p 40.00p 44.00p 189010
04/08/2023 41.50p 41.95p 40.02p 41.00p 27481
03/08/2023 41.50p 42.36p 40.00p 41.50p 2646
02/08/2023 41.00p 42.49p 40.00p 41.50p 45790
01/08/2023 40.50p 41.95p 39.02p 40.50p 32407
31/07/2023 41.50p 41.70p 40.00p 40.50p 164286
28/07/2023 40.00p 42.00p 40.00p 41.50p 47801
27/07/2023 38.50p 42.00p 38.50p 40.00p 72905
26/07/2023 40.00p 40.00p 38.02p 38.50p 385428
25/07/2023 41.50p 43.00p 38.20p 40.40p 276074
24/07/2023 39.50p 40.99p 38.25p 40.00p 23178
21/07/2023 39.50p 41.00p 38.11p 41.00p 71594
20/07/2023 40.50p 41.00p 39.00p 39.50p 76792
19/07/2023 40.50p 41.99p 39.75p 40.50p 11548
18/07/2023 40.50p 41.40p 40.50p 41.40p 4500
17/07/2023 40.00p 40.99p 40.00p 40.50p 57028
14/07/2023 40.00p 40.80p 39.50p 40.00p 26613
13/07/2023 38.50p 40.80p 37.25p 40.00p 112021
12/07/2023 38.00p 40.00p 37.02p 38.50p 92311
11/07/2023 37.50p 38.90p 36.02p 38.00p 66737
10/07/2023 36.50p 38.00p 35.30p 37.50p 36654
07/07/2023 34.50p 36.50p 34.00p 36.50p 54322
06/07/2023 35.50p 35.50p 34.00p 34.50p 33140
05/07/2023 37.50p 37.50p 35.00p 35.50p 35558
04/07/2023 37.50p 37.50p 36.00p 37.50p 14512
03/07/2023 37.50p 37.50p 36.00p 37.50p 28173
30/06/2023 37.50p 37.60p 35.50p 37.50p 56305
29/06/2023 37.50p 37.88p 35.95p 37.50p 61268
28/06/2023 38.50p 38.50p 37.00p 37.50p 82331
27/06/2023 38.50p 38.50p 38.50p 38.50p 0
26/06/2023 38.50p 39.40p 37.02p 38.50p 3010
23/06/2023 39.00p 39.00p 38.02p 38.50p 13976
22/06/2023 38.50p 39.70p 37.04p 39.00p 59765
21/06/2023 41.00p 41.00p 36.04p 38.40p 183150
20/06/2023 41.50p 42.00p 40.54p 41.00p 32055
19/06/2023 40.50p 42.00p 40.25p 41.50p 30742
16/06/2023 41.00p 41.00p 40.50p 40.50p 44004
15/06/2023 41.00p 41.00p 40.11p 41.00p 20030
14/06/2023 41.50p 43.00p 40.02p 41.00p 11150
13/06/2023 41.50p 41.50p 40.00p 41.50p 16353
12/06/2023 41.50p 41.50p 40.41p 41.50p 1246
09/06/2023 42.00p 42.00p 40.04p 41.50p 49197
08/06/2023 44.00p 46.00p 41.00p 42.00p 69227
07/06/2023 41.50p 42.40p 40.00p 42.00p 15146
06/06/2023 42.50p 42.50p 41.02p 42.00p 14570
05/06/2023 42.50p 43.99p 42.50p 42.50p 3
02/06/2023 40.00p 43.00p 38.91p 42.50p 82700
01/06/2023 40.00p 41.35p 38.40p 40.00p 32636
31/05/2023 40.00p 41.35p 38.40p 40.00p 13722
30/05/2023 40.00p 40.56p 38.00p 40.00p 7288
26/05/2023 41.00p 41.99p 38.27p 40.00p 47151
25/05/2023 44.50p 44.50p 40.00p 41.00p 80620
24/05/2023 44.50p 44.60p 42.40p 42.40p 27922
23/05/2023 44.50p 46.00p 44.50p 44.50p 47898
22/05/2023 44.00p 44.80p 43.09p 44.50p 25166
19/05/2023 43.00p 44.30p 43.00p 44.00p 23016
18/05/2023 43.00p 43.00p 41.00p 43.00p 20774
17/05/2023 43.00p 43.00p 41.35p 43.00p 3004
16/05/2023 43.00p 43.00p 41.35p 43.00p 5019
15/05/2023 44.50p 44.50p 41.30p 43.00p 21940
12/05/2023 44.50p 45.00p 42.05p 44.50p 29820
11/05/2023 44.50p 44.50p 43.02p 44.50p 38062
10/05/2023 42.00p 44.50p 41.00p 44.50p 174702
09/05/2023 42.00p 42.99p 41.05p 42.00p 20467
05/05/2023 42.50p 42.99p 42.00p 42.00p 13268
04/05/2023 42.50p 43.00p 42.05p 42.50p 6174
03/05/2023 42.00p 42.99p 42.00p 42.50p 161644
02/05/2023 44.00p 45.00p 41.05p 42.00p 52499
28/04/2023 44.00p 44.00p 43.02p 44.00p 8218
27/04/2023 43.00p 44.00p 43.00p 44.00p 79560
26/04/2023 43.00p 43.50p 42.15p 43.00p 6097
25/04/2023 44.00p 45.00p 41.15p 43.00p 50520
24/04/2023 44.00p 45.00p 43.00p 44.00p 32129
21/04/2023 45.00p 45.00p 43.00p 44.00p 96361
20/04/2023 47.50p 47.50p 45.00p 45.00p 34715
19/04/2023 48.00p 48.00p 45.55p 47.50p 46010

*Close Price adjusted for both dividends and splits