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 |
|---|---|---|---|---|---|
| 06/08/2012 | 18.25p | 19.50p | 18.25p | 18.25p | 0 |
| 03/08/2012 | 18.25p | 19.50p | 18.25p | 18.25p | 0 |
| 02/08/2012 | 18.75p | 19.50p | 18.25p | 18.25p | 0 |
| 01/08/2012 | 19.50p | 19.50p | 18.25p | 18.75p | 65000 |
| 31/07/2012 | 19.50p | 20.75p | 19.25p | 19.50p | 0 |
| 30/07/2012 | 20.75p | 20.75p | 19.25p | 19.50p | 62500 |
| 27/07/2012 | 20.75p | 21.00p | 20.62p | 20.75p | 0 |
| 26/07/2012 | 20.75p | 21.00p | 20.62p | 20.75p | 0 |
| 25/07/2012 | 21.00p | 21.00p | 20.62p | 20.75p | 0 |
| 24/07/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 24248 |
| 23/07/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 67500 |
| 20/07/2012 | 20.50p | 21.00p | 20.10p | 21.00p | 40000 |
| 19/07/2012 | 20.25p | 20.70p | 20.25p | 20.50p | 2500 |
| 18/07/2012 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
| 17/07/2012 | 19.50p | 20.00p | 19.50p | 20.00p | 17187 |
| 16/07/2012 | 19.00p | 19.50p | 18.75p | 19.25p | 175000 |
| 13/07/2012 | 18.00p | 18.50p | 17.60p | 18.50p | 103500 |
| 12/07/2012 | 17.13p | 18.00p | 16.94p | 18.00p | 21670 |
| 11/07/2012 | 16.75p | 17.25p | 16.25p | 17.13p | 147500 |
| 10/07/2012 | 17.50p | 17.50p | 16.50p | 16.88p | 17000 |
| 09/07/2012 | 17.75p | 17.75p | 17.00p | 17.50p | 88755 |
| 06/07/2012 | 18.50p | 18.50p | 17.50p | 17.75p | 27200 |
| 05/07/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 04/07/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 03/07/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 02/07/2012 | 18.75p | 18.75p | 18.50p | 18.50p | 28000 |
| 29/06/2012 | 18.25p | 18.97p | 18.25p | 18.75p | 64000 |
| 28/06/2012 | 18.00p | 19.25p | 17.50p | 18.25p | 0 |
| 27/06/2012 | 19.25p | 19.25p | 17.50p | 18.00p | 112500 |
| 26/06/2012 | 20.63p | 20.63p | 19.50p | 19.75p | 24200 |
| 25/06/2012 | 21.25p | 21.25p | 20.50p | 20.75p | 18000 |
| 22/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 21/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 20/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 19/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 18/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 15/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 14/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 13/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 12/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 11/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 6300 |
| 08/06/2012 | 21.50p | 21.50p | 21.00p | 21.25p | 3000 |
| 07/06/2012 | 21.50p | 22.25p | 21.00p | 21.50p | 0 |
| 06/06/2012 | 21.50p | 22.25p | 21.00p | 21.50p | 0 |
| 01/06/2012 | 22.25p | 22.25p | 21.00p | 21.50p | 551000 |
| 31/05/2012 | 22.50p | 22.50p | 21.57p | 22.25p | 10000 |
| 30/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 29/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 28/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 25/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 24/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 80000 |
| 23/05/2012 | 22.50p | 22.50p | 22.45p | 22.50p | 0 |
| 22/05/2012 | 22.50p | 22.50p | 22.45p | 22.50p | 12500 |
| 21/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 18/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 17/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 16/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 15/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 14/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 45000 |
| 11/05/2012 | 22.50p | 22.50p | 22.17p | 22.50p | 0 |
| 10/05/2012 | 22.50p | 22.50p | 22.17p | 22.50p | 5000 |
| 09/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 08/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 04/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 03/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 77826 |
| 02/05/2012 | 22.50p | 22.62p | 22.00p | 22.50p | 0 |
| 01/05/2012 | 22.50p | 22.62p | 22.00p | 22.50p | 78000 |
| 30/04/2012 | 22.50p | 22.68p | 22.50p | 22.50p | 8719 |
| 27/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 0 |
| 26/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 5000 |
| 25/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 5500 |
| 24/04/2012 | 22.25p | 22.35p | 21.87p | 22.25p | 8283 |
| 23/04/2012 | 22.13p | 22.50p | 22.13p | 22.25p | 8000 |
| 20/04/2012 | 21.88p | 22.00p | 21.88p | 21.88p | 400 |
| 19/04/2012 | 21.75p | 22.08p | 21.75p | 21.88p | 8972 |
| 18/04/2012 | 21.75p | 21.75p | 21.41p | 21.75p | 20150 |
| 17/04/2012 | 21.75p | 21.75p | 21.45p | 21.75p | 0 |
| 16/04/2012 | 21.75p | 21.75p | 21.45p | 21.75p | 0 |
| 13/04/2012 | 21.75p | 21.75p | 21.45p | 21.75p | 10000 |
| 12/04/2012 | 21.75p | 22.10p | 21.75p | 21.75p | 150 |
| 11/04/2012 | 21.75p | 21.75p | 21.40p | 21.75p | 15000 |
| 10/04/2012 | 22.00p | 22.00p | 21.75p | 21.75p | 15000 |
| 05/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 47000 |
| 04/04/2012 | 21.88p | 22.20p | 21.88p | 22.00p | 178300 |
| 03/04/2012 | 22.13p | 22.18p | 21.00p | 21.88p | 115934 |
| 02/04/2012 | 23.75p | 23.75p | 22.25p | 22.75p | 59800 |
| 30/03/2012 | 24.38p | 24.38p | 23.50p | 23.75p | 24378 |
| 29/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 28/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 27/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 26/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 23/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 22/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 21/03/2012 | 24.25p | 24.38p | 24.13p | 24.38p | 74197 |
| 20/03/2012 | 24.25p | 24.45p | 24.25p | 24.25p | 0 |
| 19/03/2012 | 24.38p | 24.45p | 24.25p | 24.25p | 10123 |
| 16/03/2012 | 24.38p | 24.63p | 23.60p | 24.38p | 0 |
| 15/03/2012 | 24.63p | 24.63p | 23.60p | 24.38p | 86022 |
| 14/03/2012 | 24.38p | 24.63p | 24.00p | 24.63p | 0 |
| 13/03/2012 | 24.38p | 24.63p | 24.00p | 24.38p | 0 |
| 12/03/2012 | 24.63p | 24.63p | 24.00p | 24.38p | 25000 |
| 09/03/2012 | 24.63p | 24.63p | 24.01p | 24.63p | 5000 |
| 08/03/2012 | 24.88p | 26.12p | 24.63p | 24.63p | 0 |
| 07/03/2012 | 24.63p | 26.12p | 24.63p | 24.88p | 0 |
| 06/03/2012 | 26.12p | 26.12p | 24.63p | 24.63p | 38000 |
| 05/03/2012 | 26.50p | 26.50p | 26.00p | 26.12p | 11601 |
| 02/03/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 01/03/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 29/02/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 14501 |
| 28/02/2012 | 26.50p | 26.55p | 26.05p | 26.50p | 11023 |
| 27/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 24/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 23/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 22/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 21/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 20/02/2012 | 27.00p | 27.00p | 26.00p | 26.50p | 20000 |
| 17/02/2012 | 27.00p | 27.25p | 27.00p | 27.00p | 0 |
| 16/02/2012 | 27.00p | 27.25p | 27.00p | 27.00p | 0 |
| 15/02/2012 | 27.25p | 27.25p | 27.00p | 27.00p | 15850 |
| 14/02/2012 | 27.25p | 27.50p | 27.00p | 27.25p | 0 |
| 13/02/2012 | 27.50p | 27.50p | 27.00p | 27.25p | 8568 |
| 10/02/2012 | 27.50p | 27.50p | 27.43p | 27.50p | 0 |
| 09/02/2012 | 27.50p | 27.50p | 27.43p | 27.50p | 0 |
| 08/02/2012 | 27.50p | 27.50p | 27.43p | 27.50p | 10000 |
| 07/02/2012 | 27.50p | 27.50p | 27.05p | 27.50p | 0 |
| 06/02/2012 | 27.50p | 27.50p | 27.05p | 27.50p | 15000 |
| 03/02/2012 | 27.75p | 27.75p | 27.28p | 27.50p | 37931 |
| 02/02/2012 | 28.00p | 28.00p | 27.50p | 27.75p | 15000 |
| 01/02/2012 | 28.25p | 28.25p | 28.00p | 28.25p | 5453 |
| 31/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 30/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 27/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 26/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 25/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 24/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 23/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 20/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 19/01/2012 | 28.50p | 28.50p | 28.00p | 28.25p | 6000 |
| 18/01/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 42858 |
| 17/01/2012 | 29.25p | 29.25p | 27.50p | 28.25p | 55802 |
| 16/01/2012 | 29.25p | 29.25p | 29.10p | 29.25p | 0 |
| 13/01/2012 | 29.25p | 29.25p | 29.10p | 29.25p | 1805 |
| 12/01/2012 | 29.25p | 29.37p | 28.64p | 29.25p | 0 |
| 11/01/2012 | 29.25p | 29.37p | 28.64p | 29.25p | 0 |
| 10/01/2012 | 29.25p | 29.37p | 28.64p | 29.25p | 22000 |
| 09/01/2012 | 30.00p | 30.00p | 29.00p | 29.25p | 55000 |
| 06/01/2012 | 30.00p | 30.00p | 29.62p | 30.00p | 0 |
| 05/01/2012 | 30.00p | 30.00p | 29.62p | 30.00p | 0 |
| 04/01/2012 | 30.00p | 30.00p | 29.62p | 30.00p | 5262 |
| 03/01/2012 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 30/12/2011 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 29/12/2011 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 28/12/2011 | 30.00p | 30.50p | 30.00p | 30.00p | 30320 |
| 23/12/2011 | 30.00p | 30.87p | 30.00p | 30.00p | 7000 |
| 22/12/2011 | 28.50p | 29.47p | 28.50p | 28.75p | 11774 |
| 21/12/2011 | 27.50p | 29.00p | 27.50p | 28.50p | 45400 |
| 20/12/2011 | 26.50p | 27.50p | 26.50p | 27.50p | 78809 |
| 19/12/2011 | 26.50p | 27.00p | 26.00p | 26.50p | 51451 |
| 16/12/2011 | 26.25p | 27.00p | 25.65p | 26.50p | 0 |
| 15/12/2011 | 26.25p | 27.00p | 25.65p | 26.25p | 0 |
| 14/12/2011 | 26.25p | 27.00p | 25.65p | 26.25p | 102000 |
| 13/12/2011 | 26.25p | 26.34p | 26.25p | 26.25p | 0 |
| 12/12/2011 | 26.25p | 26.34p | 26.25p | 26.25p | 25000 |
| 09/12/2011 | 26.00p | 26.25p | 24.50p | 26.25p | 426474 |
| 08/12/2011 | 26.00p | 26.06p | 25.87p | 26.00p | 11412 |
| 07/12/2011 | 26.25p | 26.25p | 25.50p | 26.00p | 17642 |
| 06/12/2011 | 26.25p | 26.25p | 25.50p | 26.25p | 3000 |
| 05/12/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 2000 |
| 02/12/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 579 |
| 01/12/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 0 |
| 30/11/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 0 |
| 29/11/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 0 |
| 28/11/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 1000 |
| 25/11/2011 | 26.25p | 26.50p | 25.81p | 26.25p | 0 |
| 24/11/2011 | 26.25p | 26.50p | 25.81p | 26.25p | 0 |
| 23/11/2011 | 26.50p | 26.50p | 25.81p | 26.25p | 9000 |
| 22/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 2276 |
| 21/11/2011 | 26.50p | 26.50p | 26.00p | 26.50p | 18018 |
| 18/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 0 |
| 17/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 0 |
| 16/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 422 |
| 15/11/2011 | 26.50p | 26.60p | 26.25p | 26.50p | 0 |
| 14/11/2011 | 26.50p | 26.60p | 26.25p | 26.50p | 70000 |
| 11/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 10/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 09/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 08/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 07/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 04/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 03/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 1896 |
| 02/11/2011 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 01/11/2011 | 27.00p | 27.00p | 26.00p | 26.50p | 23000 |
| 31/10/2011 | 26.75p | 27.00p | 26.75p | 27.00p | 21276 |
| 28/10/2011 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 27/10/2011 | 26.50p | 26.50p | 26.00p | 26.50p | 2688 |
| 26/10/2011 | 26.75p | 26.75p | 26.18p | 26.50p | 0 |
| 25/10/2011 | 26.75p | 26.75p | 26.18p | 26.75p | 0 |
| 24/10/2011 | 26.75p | 26.75p | 26.18p | 26.75p | 1300 |
| 21/10/2011 | 27.50p | 27.50p | 25.00p | 26.75p | 44700 |
| 20/10/2011 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits