Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 48.00p 49.99p 46.00p 48.00p 126595
17/04/2023 47.00p 48.00p 46.12p 48.00p 215285
14/04/2023 47.00p 47.80p 46.02p 47.00p 49127
13/04/2023 46.00p 47.64p 45.25p 46.50p 127748
12/04/2023 46.00p 47.64p 45.02p 46.00p 78453
11/04/2023 46.00p 48.00p 44.00p 46.00p 155696
06/04/2023 46.00p 47.00p 44.00p 46.00p 372965
05/04/2023 46.00p 46.00p 44.88p 46.00p 32188
04/04/2023 46.00p 47.00p 44.00p 46.00p 46896
03/04/2023 47.50p 49.00p 44.30p 46.00p 65084
31/03/2023 47.50p 48.99p 45.60p 47.50p 133478
30/03/2023 47.50p 48.00p 47.00p 47.50p 219758
29/03/2023 46.50p 48.75p 45.00p 47.50p 656305
28/03/2023 42.50p 49.80p 40.10p 46.00p 3566260
27/03/2023 40.00p 42.00p 39.65p 41.00p 16161
24/03/2023 40.00p 42.00p 39.55p 40.00p 41260
23/03/2023 40.00p 40.20p 40.00p 40.00p 118391
22/03/2023 40.00p 41.00p 38.78p 40.00p 86440
21/03/2023 41.00p 41.90p 40.01p 41.00p 54050
20/03/2023 42.00p 43.25p 38.00p 41.00p 355223
17/03/2023 41.50p 43.00p 41.01p 42.20p 126990
16/03/2023 42.00p 42.99p 41.01p 41.50p 16134
15/03/2023 42.00p 42.70p 41.00p 42.00p 31165
14/03/2023 42.50p 43.50p 41.05p 42.00p 97894
13/03/2023 42.00p 46.00p 42.00p 42.50p 308656
10/03/2023 43.50p 43.50p 40.00p 41.50p 141542
09/03/2023 43.50p 44.99p 43.25p 43.50p 250392
08/03/2023 43.50p 45.00p 42.50p 43.50p 171898
07/03/2023 41.00p 43.80p 41.00p 43.50p 293491
06/03/2023 41.00p 41.99p 40.00p 41.00p 116639
03/03/2023 41.00p 41.90p 40.00p 41.00p 24798
02/03/2023 41.00p 41.80p 40.00p 41.00p 43866
01/03/2023 40.50p 42.00p 39.00p 41.00p 232954
28/02/2023 40.50p 40.95p 39.00p 40.50p 29486
27/02/2023 41.00p 41.00p 39.55p 40.50p 22875
24/02/2023 40.50p 42.00p 39.05p 41.00p 67869
23/02/2023 41.50p 41.50p 37.80p 40.50p 14557
22/02/2023 41.50p 43.00p 40.00p 41.50p 39
21/02/2023 41.50p 41.70p 40.00p 41.50p 2930
20/02/2023 42.25p 43.00p 39.00p 41.50p 122858
17/02/2023 42.25p 42.30p 41.60p 42.25p 49370
16/02/2023 42.25p 42.90p 41.50p 42.25p 221380
15/02/2023 41.50p 43.00p 40.00p 42.00p 118132
14/02/2023 35.00p 45.00p 35.00p 41.00p 1316025
13/02/2023 33.50p 35.00p 33.10p 33.50p 28205
10/02/2023 33.50p 34.70p 33.50p 33.50p 46999
09/02/2023 33.50p 34.14p 33.50p 33.50p 0
08/02/2023 33.50p 33.50p 32.75p 33.50p 20000
07/02/2023 33.50p 33.50p 33.10p 33.50p 45035
06/02/2023 32.50p 34.00p 31.00p 33.50p 108506
03/02/2023 34.00p 34.80p 31.31p 32.50p 120564
02/02/2023 34.00p 35.00p 34.00p 34.00p 6
01/02/2023 34.00p 35.16p 33.50p 34.80p 78827
31/01/2023 34.00p 34.00p 33.00p 34.00p 27877
30/01/2023 34.00p 34.00p 33.00p 34.00p 10936
27/01/2023 34.00p 34.70p 33.00p 34.00p 5847
26/01/2023 34.00p 35.00p 33.57p 34.00p 0
25/01/2023 35.00p 37.00p 33.50p 35.00p 27040
24/01/2023 35.00p 37.00p 33.60p 35.00p 16370
23/01/2023 35.00p 37.00p 33.00p 35.00p 88413
20/01/2023 35.00p 37.00p 34.30p 35.00p 31512
19/01/2023 35.00p 35.00p 33.70p 35.00p 6497
18/01/2023 35.00p 37.00p 34.30p 35.00p 181
17/01/2023 34.00p 37.00p 34.00p 35.00p 36004
16/01/2023 34.00p 35.00p 33.61p 34.00p 3935
13/01/2023 34.00p 34.40p 33.00p 34.00p 50182
12/01/2023 36.00p 36.00p 33.25p 34.00p 143706
11/01/2023 36.00p 37.00p 35.00p 36.00p 157268
10/01/2023 36.00p 36.99p 35.25p 36.00p 34350
09/01/2023 36.00p 37.00p 35.00p 36.00p 62780
06/01/2023 36.00p 37.00p 35.00p 36.00p 35254
05/01/2023 33.00p 38.80p 33.00p 36.00p 399714
04/01/2023 33.50p 34.00p 32.55p 33.00p 21431
03/01/2023 32.00p 33.90p 32.00p 33.50p 73317
30/12/2022 32.00p 33.90p 30.50p 32.00p 4417
29/12/2022 32.00p 34.00p 32.00p 32.00p 2
28/12/2022 32.00p 34.00p 31.20p 32.00p 24104
23/12/2022 32.00p 32.99p 30.88p 32.00p 22898
22/12/2022 32.00p 32.00p 31.40p 32.00p 0
21/12/2022 32.00p 34.00p 30.00p 32.00p 49980
20/12/2022 32.50p 32.50p 31.50p 32.00p 40798
19/12/2022 31.50p 32.50p 31.50p 32.50p 1568
16/12/2022 32.50p 32.50p 31.00p 31.50p 10006
15/12/2022 32.50p 33.10p 32.50p 32.50p 0
14/12/2022 32.50p 33.30p 31.55p 32.50p 5767
13/12/2022 32.50p 33.99p 31.00p 32.50p 25359
12/12/2022 32.50p 34.00p 31.50p 32.50p 271
09/12/2022 32.50p 34.00p 32.50p 32.50p 4438
08/12/2022 32.50p 33.10p 32.50p 32.50p 0
07/12/2022 32.50p 34.00p 31.50p 32.50p 18262
06/12/2022 33.50p 33.70p 31.88p 32.60p 121411
05/12/2022 33.50p 34.99p 33.28p 33.50p 29044
02/12/2022 35.00p 36.95p 32.90p 33.50p 123032
01/12/2022 35.00p 35.00p 33.55p 35.00p 21981
30/11/2022 35.00p 36.90p 33.00p 35.00p 11375
29/11/2022 34.25p 36.95p 31.04p 35.00p 260280
28/11/2022 30.00p 34.90p 29.00p 34.25p 371270
25/11/2022 30.00p 30.85p 29.00p 30.00p 21006
24/11/2022 29.00p 32.00p 29.00p 30.00p 155429
23/11/2022 27.00p 30.00p 27.00p 29.00p 132589
22/11/2022 24.50p 29.00p 24.50p 27.00p 451106
21/11/2022 21.50p 22.70p 21.05p 22.50p 150514
18/11/2022 21.50p 21.50p 21.43p 21.50p 0
17/11/2022 21.50p 21.50p 21.43p 21.50p 0
16/11/2022 21.00p 21.90p 21.00p 21.50p 60000
15/11/2022 21.00p 22.00p 20.05p 21.00p 510900
14/11/2022 21.00p 22.00p 20.65p 21.00p 986
11/11/2022 21.00p 22.00p 20.65p 21.00p 96912
10/11/2022 21.50p 22.00p 20.75p 21.00p 268553
09/11/2022 21.50p 21.50p 20.00p 21.50p 218368
08/11/2022 22.00p 23.40p 20.75p 21.50p 256174
07/11/2022 22.00p 24.00p 20.00p 22.00p 218
04/11/2022 22.00p 23.50p 22.00p 22.00p 2034
03/11/2022 22.00p 24.00p 22.00p 22.00p 55
02/11/2022 21.00p 24.00p 21.00p 22.00p 53887
01/11/2022 21.50p 22.90p 20.15p 21.00p 525244
31/10/2022 22.50p 23.00p 21.00p 21.50p 185651
28/10/2022 22.50p 22.50p 21.00p 22.50p 305282
27/10/2022 22.50p 23.75p 21.25p 22.50p 199661
26/10/2022 22.50p 22.50p 21.00p 22.50p 12342
25/10/2022 23.00p 23.20p 21.00p 22.50p 214423
24/10/2022 22.50p 22.70p 21.00p 21.50p 126256
21/10/2022 21.50p 22.50p 21.15p 22.50p 50901
20/10/2022 22.00p 22.00p 21.00p 21.50p 135005
19/10/2022 22.00p 22.00p 21.60p 22.00p 0
18/10/2022 22.00p 22.30p 21.01p 22.00p 4008
17/10/2022 22.50p 22.50p 22.00p 22.00p 14012
14/10/2022 22.50p 22.85p 22.06p 22.50p 10437
13/10/2022 22.50p 22.50p 22.43p 22.50p 0
12/10/2022 23.00p 23.00p 22.00p 22.50p 104325
11/10/2022 23.00p 23.00p 22.52p 23.00p 4362
10/10/2022 23.00p 23.00p 22.30p 23.00p 65
07/10/2022 23.00p 23.50p 22.30p 23.00p 1021
06/10/2022 23.50p 23.50p 22.05p 23.00p 40821
05/10/2022 23.50p 23.87p 22.50p 23.50p 93303
04/10/2022 23.50p 23.87p 23.50p 23.50p 9385
03/10/2022 23.50p 23.50p 23.00p 23.50p 2189
30/09/2022 23.50p 23.99p 23.50p 23.50p 20
29/09/2022 24.50p 24.85p 23.13p 23.50p 11857
28/09/2022 24.50p 25.00p 24.05p 24.50p 25268
27/09/2022 25.00p 25.70p 24.00p 24.50p 98436
26/09/2022 26.00p 26.00p 24.01p 25.00p 65836
23/09/2022 27.00p 27.00p 26.00p 26.00p 86317
22/09/2022 26.50p 27.75p 26.30p 27.00p 56820
21/09/2022 27.00p 27.70p 26.50p 26.50p 1770
20/09/2022 27.00p 27.00p 26.15p 27.00p 54
19/09/2022 27.00p 27.00p 26.00p 27.00p 2
16/09/2022 27.00p 27.00p 26.00p 27.00p 2
15/09/2022 27.00p 27.70p 26.15p 27.00p 3621
14/09/2022 27.00p 27.00p 27.00p 27.00p 0
13/09/2022 27.00p 27.75p 27.00p 27.00p 9134
12/09/2022 27.50p 27.90p 27.00p 27.00p 20897
09/09/2022 27.50p 27.50p 27.12p 27.50p 15000
08/09/2022 27.50p 27.50p 27.50p 27.50p 0
07/09/2022 27.00p 28.00p 27.00p 27.50p 50000
06/09/2022 26.50p 27.75p 26.00p 27.00p 60594
05/09/2022 26.00p 27.00p 26.00p 26.50p 25000
02/09/2022 26.00p 26.00p 26.00p 26.00p 0
01/09/2022 26.00p 26.00p 26.00p 26.00p 0
31/08/2022 26.50p 26.50p 26.00p 26.00p 100000
30/08/2022 26.50p 27.00p 26.12p 26.50p 8048
29/08/2022 26.50p 26.50p 26.13p 26.50p 35000
26/08/2022 26.50p 26.50p 26.12p 26.50p 35000
25/08/2022 27.00p 27.00p 26.12p 27.00p 27086
24/08/2022 27.25p 27.70p 26.00p 27.00p 180245
23/08/2022 27.25p 27.55p 26.55p 27.25p 13024
22/08/2022 27.75p 28.00p 26.50p 27.25p 25025
19/08/2022 27.75p 29.00p 27.75p 27.75p 51
18/08/2022 27.75p 28.68p 26.50p 27.75p 105
17/08/2022 27.75p 28.68p 27.14p 27.75p 20403
16/08/2022 27.25p 27.99p 27.25p 27.75p 361
15/08/2022 27.25p 27.90p 27.14p 27.25p 200076
12/08/2022 27.25p 27.90p 27.05p 27.25p 60000
11/08/2022 28.25p 28.70p 26.26p 27.25p 414564
10/08/2022 27.50p 28.44p 26.00p 28.25p 82312
09/08/2022 27.50p 27.50p 27.22p 27.50p 7349
08/08/2022 27.50p 28.49p 27.15p 27.50p 11983
05/08/2022 27.50p 27.90p 26.35p 27.50p 52881
04/08/2022 26.00p 29.00p 26.00p 27.50p 175077
03/08/2022 24.00p 26.70p 23.55p 26.00p 262257
02/08/2022 24.00p 24.70p 23.55p 24.00p 20040
01/08/2022 24.00p 24.70p 23.00p 24.00p 73127
29/07/2022 25.00p 25.00p 23.05p 24.00p 55836
28/07/2022 26.00p 26.00p 24.05p 25.00p 234139
27/07/2022 23.50p 26.50p 23.50p 24.75p 141956
26/07/2022 23.50p 23.66p 23.50p 23.50p 102737
25/07/2022 22.50p 23.70p 22.50p 23.50p 5153
22/07/2022 21.50p 23.11p 21.50p 22.50p 50000
21/07/2022 21.50p 22.99p 21.50p 21.50p 11190
20/07/2022 21.50p 23.00p 21.26p 21.50p 20012
19/07/2022 21.00p 22.00p 20.85p 21.50p 86276
18/07/2022 21.00p 21.00p 20.85p 21.00p 1390
15/07/2022 21.00p 21.90p 21.00p 21.00p 20052
14/07/2022 20.50p 21.00p 20.50p 21.00p 18000
13/07/2022 21.00p 21.00p 20.50p 20.50p 15621
12/07/2022 21.00p 21.38p 21.00p 21.00p 2294
11/07/2022 21.00p 21.75p 20.00p 21.00p 14628
08/07/2022 21.50p 21.55p 20.80p 21.00p 118839
07/07/2022 21.50p 21.50p 21.50p 21.50p 0
06/07/2022 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits