Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/06/2019 110.50p 110.50p 103.35p 106.00p 336244
05/06/2019 111.00p 113.00p 109.60p 110.50p 41936
04/06/2019 111.00p 113.00p 109.00p 111.00p 83423
03/06/2019 115.00p 116.00p 111.00p 111.00p 128419
31/05/2019 106.50p 117.50p 106.50p 115.00p 525458
30/05/2019 102.00p 109.46p 96.20p 106.50p 634989
29/05/2019 106.50p 107.00p 99.00p 102.00p 342636
28/05/2019 116.00p 117.50p 101.75p 106.50p 1481062
24/05/2019 117.50p 117.95p 115.10p 116.00p 209175
23/05/2019 109.00p 119.00p 105.20p 117.50p 390853
22/05/2019 109.00p 110.00p 105.50p 109.00p 101807
21/05/2019 109.00p 110.80p 107.00p 109.00p 84001
20/05/2019 108.00p 110.70p 107.81p 109.00p 157507
17/05/2019 106.25p 110.67p 106.25p 110.00p 168064
16/05/2019 101.00p 107.00p 101.00p 106.25p 127158
15/05/2019 101.00p 101.00p 100.00p 101.00p 10000
14/05/2019 98.00p 102.00p 96.80p 101.00p 152983
13/05/2019 100.50p 100.50p 96.00p 98.00p 148117
10/05/2019 102.50p 102.50p 100.00p 100.50p 34302
09/05/2019 102.50p 104.90p 100.00p 102.50p 111766
08/05/2019 105.00p 105.00p 101.20p 102.50p 63553
07/05/2019 101.50p 106.74p 100.40p 105.00p 216532
03/05/2019 101.50p 102.50p 100.00p 101.50p 66867
02/05/2019 101.50p 102.75p 101.50p 101.50p 12994
01/05/2019 95.50p 103.80p 95.50p 101.50p 157423
30/04/2019 95.50p 96.80p 94.38p 95.50p 24916
29/04/2019 95.50p 96.45p 94.35p 95.50p 24081
26/04/2019 95.50p 96.00p 94.35p 95.50p 30962
25/04/2019 95.50p 95.80p 94.00p 95.50p 32168
24/04/2019 95.50p 95.80p 94.25p 95.50p 16632
23/04/2019 95.50p 95.75p 93.10p 95.50p 42906
18/04/2019 94.50p 96.19p 94.00p 95.50p 126246
17/04/2019 94.00p 94.33p 93.13p 94.00p 22103
16/04/2019 95.50p 95.50p 91.12p 94.00p 143112
15/04/2019 95.50p 95.50p 92.50p 95.50p 116116
12/04/2019 95.50p 95.50p 94.00p 95.50p 96491
11/04/2019 94.00p 95.63p 93.00p 95.00p 303604
10/04/2019 100.50p 101.50p 93.89p 95.50p 526800
09/04/2019 108.00p 108.00p 102.00p 103.50p 253150
08/04/2019 103.00p 111.90p 103.00p 108.00p 434994
05/04/2019 96.50p 105.00p 94.70p 103.00p 176778
04/04/2019 97.50p 98.45p 94.70p 96.50p 30669
03/04/2019 97.50p 99.00p 96.15p 97.50p 43206
02/04/2019 100.50p 101.80p 95.00p 97.50p 137737
01/04/2019 100.50p 101.65p 99.00p 100.50p 40413
29/03/2019 101.50p 104.00p 99.00p 100.50p 114895
28/03/2019 100.00p 104.80p 99.00p 101.50p 160046
27/03/2019 96.00p 101.45p 96.00p 100.00p 151514
26/03/2019 89.00p 96.88p 88.70p 96.00p 181887
25/03/2019 91.00p 91.30p 85.02p 89.00p 192141
22/03/2019 91.00p 91.98p 90.70p 91.00p 64045
21/03/2019 91.00p 91.70p 90.00p 91.00p 53706
20/03/2019 92.00p 92.90p 88.33p 91.00p 154112
19/03/2019 93.50p 94.22p 90.02p 92.00p 78438
18/03/2019 95.50p 96.00p 93.00p 93.50p 43154
15/03/2019 95.00p 96.63p 94.30p 95.50p 60004
14/03/2019 93.50p 95.52p 93.02p 95.00p 68411
13/03/2019 96.50p 97.00p 92.00p 93.50p 42749
12/03/2019 92.50p 97.00p 92.02p 96.50p 113428
11/03/2019 95.50p 95.50p 91.02p 93.50p 202399
08/03/2019 102.00p 103.00p 93.60p 95.50p 230111
07/03/2019 104.00p 105.00p 102.00p 102.00p 49597
06/03/2019 104.00p 105.45p 102.00p 104.00p 80736
05/03/2019 104.00p 105.00p 103.70p 104.00p 44112
04/03/2019 104.00p 105.98p 103.00p 104.00p 88497
01/03/2019 104.50p 106.30p 103.55p 104.00p 54620
28/02/2019 105.00p 106.50p 102.75p 104.50p 98763
27/02/2019 103.00p 106.70p 102.60p 105.00p 105138
26/02/2019 100.50p 104.50p 100.50p 103.00p 204076
25/02/2019 99.50p 104.20p 98.50p 100.50p 134232
22/02/2019 100.00p 100.00p 98.55p 99.50p 37458
21/02/2019 105.50p 105.50p 98.55p 100.00p 137258
20/02/2019 104.50p 108.50p 104.02p 105.50p 331954
19/02/2019 96.00p 105.90p 96.00p 104.50p 728571
18/02/2019 96.00p 97.95p 95.00p 96.00p 63171
15/02/2019 96.00p 96.50p 94.92p 96.00p 95135
14/02/2019 94.00p 96.00p 94.00p 96.00p 53051
13/02/2019 95.00p 95.45p 93.60p 94.00p 42378
12/02/2019 94.50p 95.90p 93.60p 94.00p 88026
11/02/2019 96.00p 97.91p 94.35p 95.00p 369594
08/02/2019 93.50p 95.00p 92.50p 94.50p 149635
07/02/2019 93.50p 93.98p 93.22p 93.50p 25782
06/02/2019 96.00p 97.00p 93.35p 93.50p 105952
05/02/2019 96.50p 98.00p 95.02p 96.50p 177366
04/02/2019 90.00p 98.80p 88.35p 96.50p 305742
01/02/2019 85.50p 91.00p 85.50p 90.00p 340445
31/01/2019 87.50p 87.80p 84.00p 85.50p 264700
30/01/2019 81.00p 88.95p 81.00p 87.50p 395539
29/01/2019 77.00p 81.90p 77.00p 81.00p 103049
28/01/2019 75.00p 78.98p 75.00p 77.00p 86503
25/01/2019 75.00p 76.00p 73.51p 75.00p 19415
24/01/2019 76.00p 76.00p 73.24p 74.00p 130838
23/01/2019 77.00p 77.55p 75.15p 76.00p 91701
22/01/2019 77.50p 78.33p 76.02p 77.00p 145517
21/01/2019 79.00p 79.79p 77.00p 77.50p 384281
18/01/2019 79.50p 80.69p 78.25p 79.00p 118888
17/01/2019 82.00p 82.40p 78.00p 79.50p 128374
16/01/2019 79.50p 83.80p 79.50p 82.00p 460052
15/01/2019 74.00p 81.80p 73.00p 78.50p 1590444
14/01/2019 80.50p 84.50p 72.20p 74.00p 395723
11/01/2019 72.50p 81.98p 70.10p 79.50p 738747
10/01/2019 75.00p 75.00p 73.00p 75.00p 35963
09/01/2019 75.00p 75.00p 73.15p 75.00p 32421
08/01/2019 74.00p 75.00p 73.00p 75.00p 71852
07/01/2019 77.00p 77.35p 74.00p 74.00p 81430
04/01/2019 77.00p 77.50p 76.00p 77.00p 43175
03/01/2019 78.00p 79.45p 76.05p 77.00p 167464
02/01/2019 72.50p 80.00p 72.27p 78.00p 76583
31/12/2018 72.00p 74.85p 72.00p 72.50p 21000
28/12/2018 72.00p 73.44p 72.00p 72.00p 27558
27/12/2018 71.50p 75.64p 71.50p 72.00p 54547
24/12/2018 71.50p 72.87p 71.50p 71.50p 135
21/12/2018 73.50p 73.50p 71.50p 71.50p 25939
20/12/2018 74.00p 74.00p 73.20p 73.50p 6012
19/12/2018 77.50p 77.50p 73.20p 74.50p 123312
18/12/2018 77.50p 77.50p 76.25p 77.50p 4801
17/12/2018 79.00p 79.00p 75.98p 77.50p 53779
14/12/2018 79.00p 79.00p 78.11p 79.00p 19529
13/12/2018 78.50p 80.00p 78.50p 79.50p 29979
12/12/2018 84.00p 84.00p 78.50p 78.50p 68836
11/12/2018 84.00p 84.98p 84.00p 84.00p 28942
10/12/2018 89.00p 91.50p 83.00p 83.50p 158593
07/12/2018 85.00p 89.00p 83.50p 88.00p 45615
06/12/2018 81.50p 85.00p 80.22p 85.00p 116912
05/12/2018 83.50p 83.77p 82.00p 82.00p 42257
04/12/2018 83.50p 83.50p 82.00p 83.50p 43494
03/12/2018 83.00p 85.00p 83.00p 83.50p 43138
30/11/2018 84.00p 84.50p 83.00p 83.00p 60991
29/11/2018 86.50p 86.50p 83.10p 84.00p 45503
28/11/2018 88.00p 88.50p 85.10p 86.50p 140616
27/11/2018 89.00p 90.40p 83.00p 88.00p 214795
26/11/2018 81.50p 86.90p 80.63p 85.80p 124234
23/11/2018 80.00p 82.00p 80.00p 81.00p 69689
22/11/2018 78.50p 80.00p 77.35p 80.00p 37585
21/11/2018 78.00p 79.90p 76.40p 78.50p 74599
20/11/2018 82.00p 82.00p 78.00p 78.00p 35473
19/11/2018 82.50p 82.50p 80.15p 82.00p 13500
16/11/2018 83.00p 83.00p 82.00p 82.50p 1365
15/11/2018 83.00p 83.00p 82.06p 83.00p 1054
14/11/2018 83.00p 83.00p 82.00p 83.00p 43077
13/11/2018 83.00p 83.00p 82.00p 83.00p 34944
12/11/2018 80.50p 84.75p 80.22p 83.00p 163015
09/11/2018 80.00p 81.00p 78.07p 79.50p 27803
08/11/2018 81.50p 81.50p 78.40p 80.00p 74887
07/11/2018 81.00p 81.75p 76.20p 81.50p 95397
06/11/2018 73.50p 83.00p 72.20p 81.50p 147630
05/11/2018 71.50p 74.00p 70.51p 73.50p 114746
02/11/2018 71.50p 73.00p 71.50p 71.50p 18000
01/11/2018 71.50p 72.00p 70.00p 71.50p 8463
31/10/2018 71.50p 72.00p 71.50p 71.50p 10408
30/10/2018 71.50p 73.00p 69.40p 71.50p 29973
29/10/2018 71.50p 73.64p 70.20p 71.50p 44159
26/10/2018 70.50p 73.00p 70.50p 72.50p 69135
25/10/2018 73.50p 73.50p 69.11p 70.50p 47047
24/10/2018 73.50p 73.50p 71.80p 73.50p 12000
23/10/2018 73.50p 75.00p 71.60p 73.50p 33500
22/10/2018 75.50p 76.14p 71.10p 73.50p 22449
19/10/2018 75.50p 75.50p 73.44p 75.50p 3565
18/10/2018 78.00p 78.00p 75.07p 75.50p 17226
17/10/2018 78.50p 78.50p 76.07p 78.00p 64255
16/10/2018 75.50p 80.50p 73.15p 78.50p 79660
15/10/2018 77.00p 77.98p 73.15p 75.50p 59339
12/10/2018 69.00p 78.98p 68.70p 77.00p 122587
11/10/2018 72.50p 76.00p 66.15p 69.00p 457524
10/10/2018 86.50p 87.00p 72.11p 75.00p 288023
09/10/2018 90.50p 90.50p 85.00p 86.50p 126681
08/10/2018 84.50p 91.00p 83.90p 90.50p 159149
05/10/2018 84.50p 85.80p 83.82p 84.50p 23311
04/10/2018 84.50p 86.00p 83.55p 84.50p 22210
03/10/2018 82.00p 87.00p 82.00p 84.50p 85456
02/10/2018 80.50p 82.00p 79.70p 82.00p 67315
01/10/2018 80.50p 80.50p 79.30p 80.50p 55632
28/09/2018 82.00p 82.34p 79.10p 80.50p 67156
27/09/2018 80.00p 83.40p 78.06p 82.00p 128007
26/09/2018 74.00p 80.50p 74.00p 80.50p 308532
25/09/2018 84.00p 86.98p 73.10p 74.50p 1838965
24/09/2018 94.50p 94.50p 90.00p 93.00p 122879
21/09/2018 95.00p 95.00p 92.10p 94.50p 54154
20/09/2018 95.00p 95.00p 93.11p 95.00p 22572
19/09/2018 94.00p 95.00p 93.62p 95.00p 29580
18/09/2018 94.00p 95.70p 92.02p 94.00p 24981
17/09/2018 94.50p 95.80p 92.60p 94.00p 41133
14/09/2018 97.20p 99.45p 92.70p 94.60p 83054
13/09/2018 96.50p 101.80p 96.50p 97.20p 258299
12/09/2018 88.50p 98.75p 86.50p 95.50p 186527
11/09/2018 88.50p 89.79p 86.55p 88.50p 31977
10/09/2018 87.50p 90.50p 85.02p 88.50p 129481
07/09/2018 87.00p 89.20p 84.70p 87.00p 31730
06/09/2018 87.00p 88.22p 84.70p 87.00p 11168
05/09/2018 87.00p 88.40p 84.60p 87.00p 7916
04/09/2018 87.00p 88.45p 84.60p 87.00p 25852
03/09/2018 88.00p 90.80p 85.15p 87.00p 128424
31/08/2018 84.00p 84.60p 83.11p 84.00p 3429
30/08/2018 84.00p 84.00p 83.11p 84.00p 5381
29/08/2018 82.00p 85.98p 82.00p 84.00p 55575
28/08/2018 81.50p 83.60p 81.25p 82.00p 38826
24/08/2018 82.50p 83.25p 78.50p 81.50p 69696
23/08/2018 85.00p 85.00p 81.00p 83.00p 41385
22/08/2018 87.00p 87.70p 83.90p 85.00p 42080
21/08/2018 87.00p 87.70p 86.02p 87.00p 19467

*Close Price adjusted for both dividends and splits