Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Altitude Group (ALT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2014 | 16.00p | 16.02p | 16.00p | 16.00p | 263 |
| 16/12/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/12/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/12/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 55045 |
| 11/12/2014 | 15.75p | 16.25p | 15.25p | 16.00p | 103825 |
| 10/12/2014 | 15.25p | 16.64p | 15.25p | 15.75p | 94000 |
| 09/12/2014 | 15.25p | 16.00p | 15.25p | 15.25p | 100 |
| 08/12/2014 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 05/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 04/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 03/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 01/12/2014 | 15.25p | 16.00p | 15.25p | 15.25p | 21787 |
| 28/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 27/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 26/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/11/2014 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 24/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 21/11/2014 | 15.25p | 15.70p | 15.25p | 15.25p | 63630 |
| 20/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 18/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 14/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 12/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 11/11/2014 | 15.25p | 15.25p | 14.65p | 15.25p | 10000 |
| 10/11/2014 | 15.00p | 15.25p | 15.00p | 15.25p | 0 |
| 07/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/11/2014 | 14.25p | 15.72p | 14.25p | 15.25p | 65500 |
| 05/11/2014 | 13.63p | 14.50p | 13.63p | 14.25p | 27500 |
| 04/11/2014 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 03/11/2014 | 13.25p | 14.00p | 13.25p | 13.63p | 58934 |
| 31/10/2014 | 13.00p | 13.25p | 13.00p | 13.25p | 0 |
| 30/10/2014 | 12.13p | 13.00p | 12.13p | 13.00p | 10000 |
| 29/10/2014 | 11.88p | 13.00p | 11.88p | 12.13p | 170000 |
| 28/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 27/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 24/10/2014 | 11.75p | 11.88p | 11.75p | 11.88p | 0 |
| 23/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 22/10/2014 | 11.75p | 11.88p | 11.75p | 11.88p | 0 |
| 21/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 20/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 17/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 16/10/2014 | 12.00p | 12.00p | 11.50p | 11.88p | 868 |
| 15/10/2014 | 14.75p | 14.75p | 12.00p | 12.00p | 13000 |
| 14/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 13/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 07/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 06/10/2014 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
| 03/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 01/10/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/09/2014 | 15.25p | 15.25p | 14.00p | 14.75p | 56734 |
| 29/09/2014 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 26/09/2014 | 14.75p | 15.35p | 14.75p | 15.25p | 55000 |
| 25/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 24/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 22/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 17/09/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 25439 |
| 16/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 15/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/09/2014 | 15.00p | 15.00p | 14.50p | 14.75p | 30000 |
| 09/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/09/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 3148 |
| 03/09/2014 | 15.25p | 15.25p | 15.00p | 15.00p | 0 |
| 02/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/08/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 21/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/08/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 1081 |
| 19/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/08/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 3426 |
| 14/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/08/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 1086 |
| 12/08/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 17 |
| 11/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2014 | 15.38p | 15.38p | 15.00p | 15.00p | 0 |
| 07/08/2014 | 15.38p | 15.38p | 15.05p | 15.38p | 15000 |
| 06/08/2014 | 15.38p | 15.75p | 14.25p | 15.38p | 0 |
| 05/08/2014 | 15.38p | 15.75p | 14.25p | 15.38p | 0 |
| 04/08/2014 | 15.25p | 15.75p | 14.25p | 15.38p | 0 |
| 01/08/2014 | 14.25p | 15.75p | 14.25p | 15.38p | 203952 |
| 31/07/2014 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 30/07/2014 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 29/07/2014 | 14.75p | 14.75p | 14.25p | 14.25p | 17500 |
| 28/07/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 25/07/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 24/07/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 23/07/2014 | 15.00p | 15.00p | 14.50p | 14.75p | 29488 |
| 22/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 21/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 18/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 17/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 10000 |
| 16/07/2014 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 15/07/2014 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 14/07/2014 | 14.75p | 15.00p | 14.75p | 15.00p | 25000 |
| 11/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 10/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 09/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 08/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 07/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 749 |
| 04/07/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 03/07/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 19722 |
| 02/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 13847 |
| 01/07/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 0 |
| 30/06/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 10000 |
| 27/06/2014 | 15.00p | 15.45p | 14.75p | 15.00p | 0 |
| 26/06/2014 | 15.00p | 15.45p | 14.75p | 15.00p | 0 |
| 25/06/2014 | 15.00p | 15.45p | 14.75p | 15.00p | 0 |
| 24/06/2014 | 15.00p | 15.45p | 14.78p | 15.00p | 0 |
| 23/06/2014 | 15.00p | 15.45p | 14.78p | 15.00p | 21500 |
| 20/06/2014 | 15.00p | 15.45p | 15.00p | 15.00p | 0 |
| 19/06/2014 | 15.00p | 15.45p | 15.00p | 15.00p | 4366 |
| 18/06/2014 | 15.00p | 15.25p | 14.50p | 15.00p | 0 |
| 17/06/2014 | 14.75p | 15.25p | 14.50p | 14.75p | 0 |
| 16/06/2014 | 14.62p | 15.25p | 14.50p | 14.75p | 0 |
| 13/06/2014 | 14.62p | 15.25p | 14.50p | 14.62p | 0 |
| 12/06/2014 | 14.62p | 15.25p | 14.50p | 14.62p | 425260 |
| 11/06/2014 | 14.62p | 15.25p | 14.30p | 14.62p | 57900 |
| 10/06/2014 | 14.75p | 15.00p | 14.62p | 14.62p | 247500 |
| 09/06/2014 | 14.75p | 15.25p | 14.50p | 14.62p | 278336 |
| 06/06/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 35928 |
| 05/06/2014 | 14.75p | 15.50p | 14.75p | 14.75p | 45000 |
| 04/06/2014 | 14.50p | 14.95p | 14.50p | 14.75p | 45001 |
| 03/06/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 101500 |
| 02/06/2014 | 13.88p | 15.00p | 13.88p | 14.50p | 156123 |
| 30/05/2014 | 13.25p | 14.25p | 13.25p | 13.88p | 8712 |
| 29/05/2014 | 13.00p | 13.39p | 13.00p | 13.38p | 17270 |
| 28/05/2014 | 12.25p | 13.73p | 12.25p | 13.00p | 26000 |
| 27/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 23/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 22/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 21/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 20/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 26000 |
| 19/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 24500 |
| 16/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 2716 |
| 15/05/2014 | 11.25p | 11.50p | 10.88p | 11.25p | 0 |
| 14/05/2014 | 11.25p | 11.50p | 10.88p | 11.25p | 0 |
| 13/05/2014 | 11.25p | 11.50p | 10.88p | 11.25p | 0 |
| 12/05/2014 | 11.25p | 11.50p | 10.88p | 11.50p | 0 |
| 09/05/2014 | 11.25p | 11.50p | 10.88p | 11.50p | 0 |
| 08/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 07/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 06/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 02/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 01/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 10500 |
| 30/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 29/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 28/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 25/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 24/04/2014 | 10.75p | 11.75p | 10.75p | 11.25p | 105028 |
| 23/04/2014 | 10.75p | 10.75p | 10.20p | 10.75p | 0 |
| 22/04/2014 | 10.75p | 10.75p | 10.20p | 10.75p | 10000 |
| 17/04/2014 | 10.50p | 11.18p | 10.00p | 10.75p | 138704 |
| 16/04/2014 | 9.88p | 10.00p | 9.75p | 9.88p | 11658 |
| 15/04/2014 | 9.88p | 10.00p | 9.75p | 9.88p | 0 |
| 14/04/2014 | 9.75p | 10.00p | 9.75p | 9.88p | 31176 |
| 11/04/2014 | 9.75p | 10.00p | 9.50p | 9.75p | 224067 |
| 10/04/2014 | 9.75p | 10.50p | 9.56p | 9.75p | 3499 |
| 09/04/2014 | 9.63p | 10.50p | 9.63p | 9.75p | 0 |
| 08/04/2014 | 9.63p | 9.75p | 9.63p | 9.63p | 0 |
| 07/04/2014 | 9.63p | 9.75p | 9.63p | 9.63p | 50000 |
| 04/04/2014 | 9.63p | 9.75p | 9.63p | 9.63p | 16028 |
| 03/04/2014 | 9.88p | 10.50p | 9.51p | 9.63p | 39897 |
| 02/04/2014 | 9.88p | 9.88p | 9.78p | 9.88p | 50000 |
| 01/04/2014 | 10.75p | 10.75p | 9.50p | 9.88p | 138595 |
| 31/03/2014 | 11.00p | 11.00p | 10.00p | 10.75p | 82072 |
| 28/03/2014 | 11.00p | 11.25p | 10.30p | 11.00p | 0 |
| 27/03/2014 | 11.00p | 11.13p | 10.30p | 11.00p | 0 |
| 26/03/2014 | 11.13p | 11.13p | 10.30p | 11.00p | 57798 |
| 25/03/2014 | 11.38p | 11.38p | 10.25p | 11.13p | 49555 |
| 24/03/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 28814 |
| 21/03/2014 | 11.38p | 12.00p | 11.00p | 11.38p | 0 |
| 20/03/2014 | 11.38p | 12.00p | 11.00p | 11.38p | 0 |
| 19/03/2014 | 11.25p | 12.00p | 11.00p | 11.38p | 0 |
| 18/03/2014 | 11.25p | 12.00p | 11.00p | 11.25p | 0 |
| 17/03/2014 | 11.25p | 12.00p | 11.00p | 12.00p | 0 |
| 14/03/2014 | 11.25p | 11.38p | 11.00p | 11.25p | 0 |
| 13/03/2014 | 11.25p | 11.38p | 11.00p | 11.25p | 0 |
| 12/03/2014 | 11.38p | 11.38p | 11.00p | 11.25p | 28943 |
| 11/03/2014 | 11.38p | 11.68p | 11.38p | 11.38p | 0 |
| 10/03/2014 | 11.38p | 11.68p | 11.38p | 11.38p | 0 |
| 07/03/2014 | 11.38p | 11.68p | 11.38p | 11.38p | 5520 |
| 06/03/2014 | 11.50p | 11.50p | 11.00p | 11.38p | 3513 |
*Close Price adjusted for both dividends and splits