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 |
|---|---|---|---|---|---|
| 22/05/2013 | 15.88p | 16.00p | 15.50p | 15.88p | 0 |
| 21/05/2013 | 16.00p | 16.00p | 15.50p | 15.88p | 11900 |
| 20/05/2013 | 16.00p | 16.00p | 15.13p | 16.00p | 27248 |
| 17/05/2013 | 16.00p | 16.10p | 16.00p | 16.00p | 30827 |
| 16/05/2013 | 16.50p | 16.50p | 15.40p | 16.00p | 40188 |
| 15/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 25000 |
| 14/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 13/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 10/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 09/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 16500 |
| 08/05/2013 | 16.50p | 16.75p | 16.10p | 16.50p | 67000 |
| 07/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 10000 |
| 03/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 4000 |
| 02/05/2013 | 16.50p | 16.50p | 15.25p | 16.50p | 46119 |
| 01/05/2013 | 16.75p | 16.75p | 15.75p | 16.75p | 175169 |
| 30/04/2013 | 16.75p | 16.75p | 16.08p | 16.75p | 0 |
| 29/04/2013 | 16.75p | 16.75p | 16.08p | 16.75p | 294 |
| 26/04/2013 | 16.75p | 17.00p | 16.00p | 16.75p | 0 |
| 25/04/2013 | 17.00p | 17.00p | 16.00p | 16.75p | 52133 |
| 24/04/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 23/04/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 144072 |
| 22/04/2013 | 17.25p | 17.25p | 16.00p | 17.00p | 42462 |
| 19/04/2013 | 17.25p | 17.25p | 17.13p | 17.25p | 100000 |
| 18/04/2013 | 17.25p | 17.25p | 16.90p | 17.25p | 0 |
| 17/04/2013 | 17.25p | 17.25p | 16.90p | 17.25p | 20000 |
| 16/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 65000 |
| 15/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 12/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 10000 |
| 11/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 10/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 09/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 08/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 85088 |
| 05/04/2013 | 17.38p | 17.38p | 16.65p | 17.25p | 94800 |
| 04/04/2013 | 17.38p | 17.38p | 16.79p | 17.38p | 34149 |
| 03/04/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 02/04/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 28/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 27/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 26/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 25/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 22/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 5000 |
| 21/03/2013 | 17.38p | 17.38p | 16.75p | 17.38p | 12727 |
| 20/03/2013 | 17.38p | 17.69p | 16.75p | 17.38p | 16655 |
| 19/03/2013 | 17.38p | 17.69p | 16.75p | 17.38p | 18309 |
| 18/03/2013 | 17.38p | 17.38p | 16.95p | 17.38p | 30056 |
| 15/03/2013 | 17.38p | 17.87p | 17.38p | 17.38p | 0 |
| 14/03/2013 | 17.50p | 17.87p | 17.50p | 17.50p | 66649 |
| 13/03/2013 | 17.50p | 17.50p | 17.02p | 17.50p | 0 |
| 12/03/2013 | 17.50p | 17.50p | 17.02p | 17.50p | 0 |
| 11/03/2013 | 17.25p | 17.50p | 17.02p | 17.50p | 30405 |
| 08/03/2013 | 17.25p | 17.38p | 17.00p | 17.25p | 76000 |
| 07/03/2013 | 17.50p | 17.50p | 16.75p | 17.25p | 20044 |
| 06/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 05/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 04/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 01/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 28/02/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 27/02/2013 | 17.38p | 17.50p | 17.05p | 17.38p | 0 |
| 26/02/2013 | 17.50p | 17.50p | 17.05p | 17.38p | 21830 |
| 25/02/2013 | 17.50p | 17.75p | 17.38p | 17.50p | 0 |
| 22/02/2013 | 17.50p | 17.75p | 17.38p | 17.75p | 0 |
| 21/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 20/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 19/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 18/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 15/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 14/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 13/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 50000 |
| 12/02/2013 | 17.75p | 18.00p | 16.50p | 17.50p | 151301 |
| 11/02/2013 | 17.75p | 17.87p | 17.75p | 17.75p | 529 |
| 08/02/2013 | 17.75p | 17.87p | 17.75p | 17.75p | 2716 |
| 07/02/2013 | 17.50p | 18.00p | 17.50p | 17.75p | 50000 |
| 06/02/2013 | 16.88p | 16.88p | 16.80p | 16.88p | 29539 |
| 05/02/2013 | 16.88p | 16.88p | 16.75p | 16.88p | 4609 |
| 04/02/2013 | 17.13p | 17.13p | 16.80p | 16.88p | 10000 |
| 01/02/2013 | 17.13p | 17.13p | 16.25p | 16.88p | 37000 |
| 31/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 30/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 29/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 28/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 25/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 24/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 23/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 12500 |
| 22/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 1896 |
| 21/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 2500 |
| 18/01/2013 | 17.13p | 17.20p | 16.75p | 17.13p | 18112 |
| 17/01/2013 | 17.13p | 17.13p | 16.85p | 17.13p | 0 |
| 16/01/2013 | 17.13p | 17.13p | 16.85p | 17.13p | 10000 |
| 15/01/2013 | 17.13p | 17.25p | 17.13p | 17.13p | 1113 |
| 14/01/2013 | 17.13p | 17.40p | 16.75p | 17.13p | 0 |
| 11/01/2013 | 17.13p | 17.40p | 16.75p | 17.13p | 55647 |
| 10/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 09/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 08/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 07/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 17273 |
| 04/01/2013 | 17.13p | 17.13p | 16.86p | 17.13p | 10000 |
| 03/01/2013 | 17.13p | 17.40p | 17.13p | 17.13p | 1000 |
| 02/01/2013 | 17.13p | 17.13p | 16.91p | 17.13p | 0 |
| 31/12/2012 | 17.13p | 17.13p | 16.91p | 17.13p | 0 |
| 28/12/2012 | 17.13p | 17.13p | 16.91p | 17.13p | 14000 |
| 27/12/2012 | 17.13p | 17.40p | 17.13p | 17.13p | 0 |
| 24/12/2012 | 17.13p | 17.40p | 17.13p | 17.13p | 2750 |
| 21/12/2012 | 17.13p | 17.50p | 17.13p | 17.13p | 25000 |
| 20/12/2012 | 17.13p | 17.13p | 16.86p | 17.13p | 0 |
| 19/12/2012 | 17.13p | 17.13p | 16.86p | 17.13p | 25000 |
| 18/12/2012 | 17.25p | 17.25p | 16.96p | 17.13p | 25000 |
| 17/12/2012 | 17.50p | 17.50p | 17.21p | 17.25p | 35405 |
| 14/12/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 100 |
| 13/12/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 20000 |
| 12/12/2012 | 17.13p | 17.89p | 16.75p | 17.50p | 168669 |
| 11/12/2012 | 17.13p | 17.13p | 16.81p | 17.13p | 0 |
| 10/12/2012 | 17.13p | 17.13p | 16.81p | 17.13p | 0 |
| 07/12/2012 | 17.13p | 17.13p | 16.81p | 17.13p | 14000 |
| 06/12/2012 | 17.13p | 17.13p | 16.79p | 17.13p | 0 |
| 05/12/2012 | 17.13p | 17.13p | 16.79p | 17.13p | 0 |
| 04/12/2012 | 16.88p | 17.13p | 16.79p | 17.13p | 200373 |
| 03/12/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 30/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 29/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 28/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 27/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 26/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 23/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 14577 |
| 22/11/2012 | 16.88p | 17.00p | 16.82p | 16.88p | 0 |
| 21/11/2012 | 17.00p | 17.00p | 16.82p | 16.88p | 25000 |
| 20/11/2012 | 17.00p | 17.15p | 16.80p | 17.00p | 10756 |
| 19/11/2012 | 16.88p | 17.00p | 16.80p | 17.00p | 0 |
| 16/11/2012 | 17.00p | 17.00p | 16.80p | 17.00p | 11644 |
| 15/11/2012 | 17.13p | 17.13p | 16.80p | 17.00p | 10513 |
| 14/11/2012 | 17.13p | 17.13p | 16.80p | 17.13p | 0 |
| 13/11/2012 | 17.13p | 17.13p | 16.80p | 17.13p | 162000 |
| 12/11/2012 | 17.13p | 17.40p | 16.77p | 17.13p | 84498 |
| 09/11/2012 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 08/11/2012 | 17.00p | 17.13p | 16.75p | 17.13p | 0 |
| 07/11/2012 | 17.00p | 17.13p | 16.75p | 17.13p | 325000 |
| 06/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 400 |
| 05/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 0 |
| 02/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 0 |
| 01/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 35712 |
| 31/10/2012 | 18.00p | 18.00p | 16.50p | 17.00p | 50000 |
| 30/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 29/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 26/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 25/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 24/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 19500 |
| 23/10/2012 | 17.50p | 17.75p | 16.50p | 17.50p | 0 |
| 22/10/2012 | 17.75p | 17.75p | 16.50p | 17.50p | 18455 |
| 19/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 18/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 17/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 16/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 15/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 34000 |
| 12/10/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 11/10/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 50000 |
| 10/10/2012 | 17.75p | 18.00p | 17.50p | 17.75p | 0 |
| 09/10/2012 | 17.75p | 18.00p | 17.50p | 17.75p | 0 |
| 08/10/2012 | 18.00p | 18.00p | 17.50p | 17.75p | 15000 |
| 05/10/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 0 |
| 04/10/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 0 |
| 03/10/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 20000 |
| 02/10/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 0 |
| 01/10/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 0 |
| 28/09/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 0 |
| 27/09/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 5000 |
| 26/09/2012 | 18.00p | 18.25p | 17.50p | 18.00p | 0 |
| 25/09/2012 | 18.25p | 18.25p | 17.50p | 18.00p | 45000 |
| 24/09/2012 | 18.25p | 18.25p | 17.50p | 18.25p | 112850 |
| 21/09/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 20/09/2012 | 18.50p | 18.50p | 18.25p | 18.25p | 30000 |
| 19/09/2012 | 18.25p | 18.50p | 18.25p | 18.50p | 10701 |
| 18/09/2012 | 18.25p | 18.25p | 17.75p | 18.25p | 1187 |
| 17/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 14/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 13/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 12/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 11/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 900 |
| 10/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 07/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 06/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 05/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 04/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 03/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 31/08/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 10701 |
| 30/08/2012 | 18.25p | 18.25p | 17.55p | 18.25p | 0 |
| 29/08/2012 | 18.25p | 18.25p | 17.55p | 18.25p | 0 |
| 28/08/2012 | 18.25p | 18.25p | 17.55p | 18.25p | 7500 |
| 24/08/2012 | 18.25p | 18.25p | 17.75p | 18.25p | 1210 |
| 23/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 0 |
| 22/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 0 |
| 21/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 21830 |
| 20/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 17/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 16/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 15/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 14/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 13/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 10/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 7462 |
| 09/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 0 |
| 08/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 5000 |
| 07/08/2012 | 18.25p | 18.25p | 17.50p | 18.25p | 5000 |
*Close Price adjusted for both dividends and splits