Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2018 86.00p 88.00p 86.00p 87.00p 17241
17/08/2018 84.50p 87.98p 83.02p 86.00p 52500
16/08/2018 84.00p 86.00p 82.20p 84.50p 57308
15/08/2018 82.00p 86.00p 82.00p 84.00p 39479
14/08/2018 86.50p 86.50p 81.50p 82.00p 96140
13/08/2018 85.50p 86.65p 85.15p 86.50p 26038
10/08/2018 86.50p 86.65p 84.00p 85.00p 40597
09/08/2018 86.50p 87.50p 85.00p 86.50p 87182
08/08/2018 88.00p 88.00p 85.50p 86.50p 48570
07/08/2018 90.00p 90.00p 86.11p 88.00p 67264
06/08/2018 90.00p 91.10p 89.55p 90.00p 19180
03/08/2018 90.00p 91.00p 88.00p 90.00p 29006
02/08/2018 93.00p 93.00p 88.22p 90.00p 68821
01/08/2018 93.00p 93.70p 91.25p 93.00p 9522
31/07/2018 88.00p 94.14p 86.02p 93.00p 193506
30/07/2018 90.00p 90.45p 85.12p 88.00p 228389
27/07/2018 91.00p 91.00p 88.10p 90.00p 28828
26/07/2018 92.00p 92.00p 90.02p 91.50p 11125
25/07/2018 92.00p 92.00p 90.40p 92.00p 30106
24/07/2018 92.00p 92.72p 90.50p 92.00p 13074
23/07/2018 92.00p 92.88p 90.00p 92.00p 63604
20/07/2018 92.00p 92.65p 91.11p 92.00p 35332
19/07/2018 92.50p 92.88p 90.00p 92.00p 63533
18/07/2018 92.00p 93.00p 88.13p 92.50p 149128
17/07/2018 95.00p 95.00p 91.22p 94.50p 163438
16/07/2018 96.50p 96.50p 93.00p 95.00p 65396
13/07/2018 99.00p 100.00p 93.20p 96.00p 54375
12/07/2018 99.00p 100.00p 97.00p 99.00p 100031
11/07/2018 100.00p 100.00p 96.00p 99.00p 34846
10/07/2018 100.50p 101.74p 98.00p 100.00p 124806
09/07/2018 99.50p 107.00p 99.00p 100.50p 341749
06/07/2018 96.00p 101.75p 96.00p 98.50p 263203
05/07/2018 97.50p 99.00p 93.44p 96.00p 152590
04/07/2018 90.00p 100.00p 89.40p 98.50p 233401
03/07/2018 90.50p 91.80p 89.02p 90.00p 39074
02/07/2018 89.00p 93.00p 89.00p 90.50p 68177
29/06/2018 90.50p 91.00p 83.25p 89.00p 380484
28/06/2018 87.50p 91.80p 86.00p 90.50p 107041
27/06/2018 92.50p 92.50p 86.10p 87.50p 102352
26/06/2018 96.00p 96.40p 92.00p 92.50p 226332
25/06/2018 90.50p 97.00p 88.20p 96.00p 324825
22/06/2018 91.50p 92.20p 88.20p 90.50p 39752
21/06/2018 91.00p 93.50p 91.00p 92.00p 26821
20/06/2018 90.00p 93.70p 88.75p 91.00p 177373
19/06/2018 92.50p 92.50p 88.35p 90.00p 68029
18/06/2018 93.50p 93.50p 90.34p 92.50p 161945
15/06/2018 93.00p 96.00p 92.00p 93.50p 90463
14/06/2018 90.50p 94.00p 89.77p 93.00p 178606
13/06/2018 85.00p 93.00p 84.20p 90.50p 144594
12/06/2018 85.00p 86.16p 81.00p 85.00p 196384
11/06/2018 89.50p 93.00p 82.00p 83.50p 186874
08/06/2018 88.00p 92.00p 82.25p 89.50p 244855
07/06/2018 91.00p 91.00p 86.00p 88.00p 1016695
06/06/2018 96.00p 98.00p 90.00p 91.50p 563005
05/06/2018 81.00p 97.90p 78.05p 94.00p 2202925
04/06/2018 78.50p 81.00p 78.50p 79.00p 41458
01/06/2018 78.50p 79.40p 78.50p 78.50p 37549
31/05/2018 77.50p 79.60p 74.00p 78.50p 145853
30/05/2018 77.50p 79.25p 75.00p 77.50p 44361
29/05/2018 78.50p 78.50p 75.00p 77.50p 37555
25/05/2018 78.50p 78.50p 77.00p 78.50p 7788
24/05/2018 78.50p 79.50p 77.05p 78.50p 4819
23/05/2018 78.50p 78.50p 78.22p 78.50p 5096
22/05/2018 79.50p 81.80p 77.20p 78.50p 45587
21/05/2018 80.50p 80.50p 78.40p 79.50p 17333
18/05/2018 80.00p 83.00p 77.70p 80.50p 33275
17/05/2018 79.50p 80.00p 77.70p 80.00p 55311
16/05/2018 83.50p 83.50p 77.22p 80.00p 243099
15/05/2018 86.00p 86.35p 83.00p 84.00p 136519
14/05/2018 82.00p 87.98p 80.55p 86.00p 365853
11/05/2018 82.00p 83.00p 80.05p 82.00p 79677
10/05/2018 74.50p 84.70p 74.50p 82.00p 351055
09/05/2018 74.50p 75.95p 73.77p 74.50p 3711
08/05/2018 71.00p 76.00p 70.05p 74.50p 70978
04/05/2018 71.00p 71.45p 70.20p 71.00p 12119
03/05/2018 71.00p 71.76p 70.20p 71.00p 19724
02/05/2018 72.00p 72.00p 70.00p 71.00p 28292
01/05/2018 72.00p 73.90p 70.30p 72.00p 89005
30/04/2018 72.00p 73.90p 70.70p 72.00p 41662
27/04/2018 72.00p 72.45p 70.50p 72.00p 31660
26/04/2018 73.00p 73.00p 73.00p 73.00p 0
25/04/2018 72.50p 74.00p 70.10p 73.00p 48550
24/04/2018 74.00p 74.00p 73.20p 74.00p 13022
23/04/2018 74.00p 74.00p 72.00p 74.00p 21008
20/04/2018 74.00p 76.00p 72.00p 74.00p 128917
19/04/2018 73.00p 74.00p 72.45p 74.00p 53017
18/04/2018 73.00p 73.45p 71.00p 73.00p 69627
17/04/2018 73.00p 74.00p 71.00p 73.00p 60573
16/04/2018 72.50p 74.20p 71.00p 73.00p 132202
13/04/2018 72.50p 74.20p 71.00p 72.50p 22405
12/04/2018 73.50p 74.00p 72.00p 72.50p 9600
11/04/2018 73.00p 75.00p 72.00p 73.50p 35228
10/04/2018 72.50p 73.00p 71.55p 73.00p 57796
09/04/2018 75.00p 75.00p 71.10p 72.50p 28745
06/04/2018 70.50p 75.00p 70.50p 75.00p 136199
05/04/2018 68.50p 70.70p 68.50p 70.50p 53448
04/04/2018 68.50p 69.90p 67.00p 68.50p 76220
03/04/2018 72.50p 73.99p 68.30p 68.50p 104552
29/03/2018 72.00p 73.99p 72.00p 72.50p 21100
28/03/2018 72.50p 73.00p 70.35p 72.00p 39649
27/03/2018 72.50p 73.70p 71.00p 72.50p 15884
26/03/2018 73.50p 73.50p 69.00p 72.50p 34216
23/03/2018 76.00p 76.00p 72.00p 73.50p 47384
22/03/2018 74.00p 77.45p 74.00p 76.00p 48148
21/03/2018 74.00p 76.00p 72.50p 74.00p 11672
20/03/2018 79.00p 79.30p 72.00p 74.00p 86890
19/03/2018 79.00p 79.00p 78.00p 79.00p 18931
16/03/2018 78.50p 79.70p 78.00p 79.00p 191486
15/03/2018 79.00p 80.00p 78.50p 78.50p 42906
14/03/2018 80.00p 81.70p 77.20p 79.00p 57023
13/03/2018 78.00p 82.00p 78.00p 80.00p 259172
12/03/2018 72.00p 79.34p 72.00p 78.00p 148481
09/03/2018 69.50p 74.00p 69.50p 71.50p 51653
08/03/2018 69.80p 71.40p 68.00p 69.50p 44599
07/03/2018 71.50p 73.00p 70.40p 70.80p 53670
06/03/2018 70.00p 72.10p 69.50p 71.50p 28163
05/03/2018 73.50p 73.50p 68.00p 70.00p 105553
02/03/2018 72.50p 75.80p 72.50p 73.50p 159038
01/03/2018 63.50p 75.00p 63.50p 72.50p 313464
28/02/2018 69.50p 69.50p 63.40p 64.00p 70496
27/02/2018 69.50p 71.90p 68.50p 69.50p 18810
26/02/2018 69.50p 69.50p 68.05p 69.50p 12208
23/02/2018 69.50p 71.90p 68.60p 69.50p 18500
22/02/2018 65.50p 72.00p 65.50p 69.50p 14140
21/02/2018 65.00p 68.00p 65.00p 65.50p 24278
20/02/2018 62.50p 66.52p 62.15p 65.00p 29682
19/02/2018 62.50p 64.86p 61.00p 62.50p 55966
16/02/2018 62.50p 63.80p 60.25p 62.50p 40230
15/02/2018 64.50p 64.50p 58.00p 62.50p 205537
14/02/2018 64.50p 66.50p 63.30p 64.50p 29073
13/02/2018 64.50p 66.75p 63.25p 64.50p 30894
12/02/2018 65.50p 67.00p 62.50p 64.50p 90720
09/02/2018 65.00p 66.95p 62.04p 65.50p 63416
08/02/2018 67.50p 68.50p 64.00p 66.00p 50161
07/02/2018 67.00p 69.00p 65.75p 68.00p 33199
06/02/2018 66.00p 68.20p 63.00p 67.00p 129308
05/02/2018 72.50p 72.50p 67.00p 69.50p 37678
02/02/2018 72.00p 73.90p 71.44p 72.50p 29334
01/02/2018 73.50p 73.90p 71.26p 72.00p 66769
31/01/2018 74.50p 77.30p 72.22p 73.50p 213276
30/01/2018 70.50p 77.92p 68.75p 74.50p 464571
29/01/2018 67.00p 72.00p 67.00p 70.50p 318568
26/01/2018 65.00p 67.00p 63.00p 65.00p 41630
25/01/2018 64.50p 68.00p 63.00p 65.00p 128968
24/01/2018 64.50p 64.50p 63.70p 64.50p 31494
23/01/2018 64.50p 65.70p 63.20p 64.50p 74585
22/01/2018 64.50p 65.50p 63.20p 64.50p 104633
19/01/2018 64.50p 66.00p 63.10p 64.50p 115555
18/01/2018 65.50p 65.90p 62.50p 64.50p 141204
17/01/2018 68.50p 68.50p 65.10p 65.50p 102383
16/01/2018 68.50p 68.50p 67.20p 68.50p 76666
15/01/2018 68.50p 68.50p 67.00p 68.50p 40034
12/01/2018 68.50p 69.00p 67.00p 68.50p 56299
11/01/2018 68.50p 69.90p 67.00p 68.50p 51936
10/01/2018 68.00p 69.60p 67.00p 68.50p 77987
09/01/2018 68.50p 68.90p 67.00p 68.00p 202736
08/01/2018 71.50p 73.40p 65.00p 68.00p 130029
05/01/2018 70.50p 72.65p 68.60p 71.50p 76659
04/01/2018 70.50p 72.00p 68.25p 70.50p 66150
03/01/2018 73.00p 73.00p 68.25p 70.50p 28283
02/01/2018 73.00p 74.48p 71.00p 73.00p 53869
29/12/2017 73.00p 73.00p 71.00p 73.00p 24775
28/12/2017 72.50p 73.10p 70.50p 73.00p 41712
27/12/2017 72.50p 73.10p 72.50p 72.50p 1381
22/12/2017 72.50p 75.00p 70.00p 72.50p 21962
21/12/2017 71.50p 75.00p 69.00p 72.50p 48110
20/12/2017 71.50p 74.00p 69.00p 71.50p 18478
19/12/2017 70.00p 76.00p 70.00p 71.50p 62031
18/12/2017 72.50p 73.00p 68.00p 70.00p 75864
15/12/2017 74.00p 76.00p 70.00p 72.50p 80888
14/12/2017 69.00p 75.62p 65.00p 74.00p 421893
13/12/2017 64.50p 73.00p 62.00p 71.00p 226047
12/12/2017 64.50p 65.90p 64.50p 64.50p 4547
11/12/2017 65.00p 65.90p 62.00p 64.50p 23281
08/12/2017 66.00p 68.00p 63.00p 65.00p 32983
07/12/2017 66.00p 68.00p 63.00p 66.00p 67987
06/12/2017 68.00p 69.00p 65.00p 66.50p 40268
05/12/2017 68.00p 68.00p 67.10p 68.00p 2000
04/12/2017 66.50p 69.40p 65.20p 68.00p 56561
01/12/2017 71.00p 72.00p 64.00p 66.50p 62106
30/11/2017 72.50p 73.90p 69.00p 71.00p 47385
29/11/2017 76.00p 76.00p 69.00p 72.50p 154903
28/11/2017 79.50p 81.40p 74.35p 76.00p 59489
27/11/2017 79.50p 81.50p 78.15p 79.50p 48405
24/11/2017 79.50p 81.70p 78.15p 79.50p 13697
23/11/2017 79.50p 81.00p 78.15p 79.50p 13192
22/11/2017 79.50p 81.95p 77.75p 79.50p 15705
21/11/2017 81.00p 82.90p 79.50p 79.50p 27587
20/11/2017 81.00p 82.00p 80.00p 81.00p 49688
17/11/2017 73.00p 83.00p 73.00p 81.00p 221470
16/11/2017 74.00p 74.90p 71.10p 73.00p 21667
15/11/2017 76.00p 77.60p 73.00p 74.00p 152789
14/11/2017 77.50p 83.22p 74.48p 76.00p 281960
13/11/2017 71.00p 80.52p 71.00p 77.50p 516579
10/11/2017 68.50p 73.00p 68.40p 71.00p 129597
09/11/2017 69.50p 71.95p 68.10p 68.50p 94554
08/11/2017 64.00p 73.00p 64.00p 69.50p 348054
07/11/2017 65.50p 65.50p 62.00p 64.00p 253475
06/11/2017 62.50p 66.70p 62.50p 65.50p 405838
03/11/2017 61.00p 63.77p 60.11p 62.50p 235758

*Close Price adjusted for both dividends and splits