Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2011 27.50p 27.50p 26.50p 27.50p 0
18/10/2011 27.50p 27.50p 26.50p 27.50p 0
17/10/2011 27.50p 27.50p 26.50p 27.50p 254000
14/10/2011 27.75p 27.75p 26.25p 27.50p 25000
13/10/2011 27.75p 28.00p 27.00p 27.75p 0
12/10/2011 27.75p 28.00p 27.00p 27.75p 0
11/10/2011 27.75p 28.00p 27.00p 27.75p 0
10/10/2011 28.00p 28.00p 27.00p 27.75p 15000
07/10/2011 28.00p 28.25p 27.50p 28.00p 0
06/10/2011 28.25p 28.25p 27.50p 28.00p 50000
05/10/2011 28.25p 28.25p 27.50p 28.25p 0
04/10/2011 28.25p 28.25p 27.50p 28.25p 0
03/10/2011 28.25p 28.25p 27.50p 28.25p 43114
30/09/2011 28.25p 28.50p 28.00p 28.25p 0
29/09/2011 28.25p 28.50p 28.00p 28.25p 0
28/09/2011 28.50p 28.50p 28.00p 28.25p 50000
27/09/2011 28.50p 28.50p 28.00p 28.50p 515000
26/09/2011 28.50p 28.50p 28.00p 28.50p 15000
23/09/2011 28.50p 28.50p 28.12p 28.50p 0
22/09/2011 28.50p 28.50p 28.12p 28.50p 0
21/09/2011 28.25p 28.50p 28.25p 28.50p 50000
20/09/2011 28.25p 28.25p 27.92p 28.25p 10000
19/09/2011 28.25p 28.25p 28.00p 28.25p 0
16/09/2011 28.25p 28.25p 28.00p 28.25p 35000
15/09/2011 28.25p 28.25p 28.25p 28.25p 0
14/09/2011 28.25p 28.50p 28.00p 28.25p 88390
13/09/2011 28.00p 28.50p 28.00p 28.25p 88390
12/09/2011 28.00p 28.00p 27.50p 28.00p 25000
09/09/2011 28.00p 28.25p 27.39p 28.00p 59342
08/09/2011 27.75p 28.19p 27.75p 28.00p 25000
07/09/2011 27.75p 28.20p 27.75p 27.75p 1339
06/09/2011 27.75p 27.75p 27.00p 27.75p 0
05/09/2011 27.75p 27.75p 27.00p 27.75p 0
02/09/2011 27.75p 27.75p 27.00p 27.75p 0
01/09/2011 27.75p 27.75p 27.00p 27.75p 16740
31/08/2011 27.75p 27.75p 27.50p 27.75p 0
30/08/2011 27.75p 27.75p 27.50p 27.75p 25000
26/08/2011 27.75p 27.75p 26.00p 27.75p 0
25/08/2011 27.75p 27.75p 26.00p 27.75p 0
24/08/2011 27.75p 27.75p 26.00p 27.75p 0
23/08/2011 27.75p 27.75p 26.00p 27.75p 0
22/08/2011 27.75p 27.75p 26.00p 27.75p 0
19/08/2011 27.75p 27.75p 26.00p 27.75p 0
18/08/2011 27.75p 27.75p 26.00p 27.75p 0
17/08/2011 27.75p 27.75p 26.00p 27.75p 0
16/08/2011 27.75p 27.75p 26.00p 27.75p 0
15/08/2011 26.75p 27.75p 26.00p 27.75p 207000
12/08/2011 26.50p 26.50p 26.00p 26.00p 2500
11/08/2011 26.50p 26.50p 26.00p 26.50p 17000
10/08/2011 26.50p 26.63p 26.25p 26.50p 0
09/08/2011 26.25p 26.63p 26.25p 26.50p 3688
08/08/2011 26.50p 26.50p 26.00p 26.25p 8000
05/08/2011 27.25p 27.25p 26.25p 26.75p 12000
04/08/2011 28.25p 28.25p 27.50p 27.75p 34000
03/08/2011 28.50p 28.63p 27.50p 28.25p 82432
02/08/2011 29.00p 29.00p 28.36p 28.50p 8000
01/08/2011 29.00p 29.00p 28.65p 29.00p 1000
29/07/2011 29.00p 29.00p 28.00p 29.00p 88500
28/07/2011 29.00p 29.00p 28.25p 29.00p 200000
27/07/2011 29.25p 29.25p 28.50p 29.00p 110000
26/07/2011 29.25p 29.25p 28.32p 29.25p 29750
25/07/2011 29.25p 29.25p 28.55p 29.25p 0
22/07/2011 29.25p 29.25p 28.55p 29.25p 0
21/07/2011 29.25p 29.25p 28.55p 29.25p 7120
20/07/2011 29.75p 29.75p 28.50p 29.25p 108829
19/07/2011 29.50p 29.75p 29.00p 29.75p 1073300
18/07/2011 29.50p 30.12p 29.00p 29.50p 111534
15/07/2011 29.50p 30.00p 29.50p 29.50p 17000
14/07/2011 29.50p 29.84p 29.25p 29.50p 0
13/07/2011 29.25p 29.84p 29.25p 29.50p 20000
12/07/2011 29.25p 29.25p 28.82p 29.25p 0
11/07/2011 29.25p 29.25p 28.82p 29.25p 15000
08/07/2011 29.00p 29.49p 29.00p 29.25p 0
07/07/2011 28.75p 29.49p 28.75p 29.00p 12000
06/07/2011 28.25p 29.00p 28.24p 28.75p 57114
05/07/2011 28.25p 28.38p 28.08p 28.25p 80000
04/07/2011 27.75p 28.50p 27.75p 28.25p 90561
01/07/2011 27.75p 28.40p 27.75p 27.75p 50000
30/06/2011 27.75p 28.00p 27.10p 27.75p 33164
29/06/2011 27.75p 27.75p 27.05p 27.75p 0
28/06/2011 27.75p 27.75p 27.05p 27.75p 0
27/06/2011 27.75p 27.75p 27.05p 27.75p 65000
24/06/2011 29.50p 29.50p 27.00p 27.75p 70653
23/06/2011 31.50p 31.50p 29.00p 29.50p 217858
22/06/2011 31.75p 31.75p 30.00p 31.50p 45000
21/06/2011 32.50p 32.50p 31.50p 31.75p 13720
20/06/2011 32.50p 32.62p 32.05p 32.50p 10350
17/06/2011 33.50p 33.50p 32.50p 32.50p 36000
16/06/2011 33.50p 33.50p 33.49p 33.50p 50000
15/06/2011 34.25p 34.25p 33.50p 33.50p 6346
14/06/2011 34.25p 34.25p 34.20p 34.25p 1023
13/06/2011 34.75p 35.00p 33.36p 34.25p 155501
10/06/2011 34.75p 35.20p 34.75p 34.75p 2720
09/06/2011 34.50p 35.35p 34.50p 34.75p 144918
08/06/2011 34.75p 36.00p 34.50p 34.50p 116625
07/06/2011 32.00p 36.00p 31.75p 34.50p 37586
06/06/2011 30.50p 32.50p 30.50p 31.75p 46728
03/06/2011 30.50p 30.50p 30.50p 30.50p 5000
02/06/2011 30.00p 31.50p 30.00p 30.50p 56379
01/06/2011 30.00p 30.00p 30.00p 30.00p 3000
31/05/2011 29.50p 31.00p 29.50p 30.00p 23016
27/05/2011 28.25p 30.14p 28.25p 29.50p 79212
26/05/2011 27.75p 28.50p 27.48p 28.25p 46000
25/05/2011 27.50p 27.75p 27.30p 27.75p 350000
24/05/2011 27.50p 27.50p 27.00p 27.50p 0
23/05/2011 27.50p 27.50p 27.00p 27.50p 40080
20/05/2011 27.50p 27.50p 27.13p 27.50p 55000
19/05/2011 27.50p 27.89p 27.30p 27.50p 605000
18/05/2011 27.50p 27.55p 27.30p 27.50p 38890
17/05/2011 27.50p 28.00p 27.30p 27.50p 81000
16/05/2011 27.50p 28.00p 27.50p 27.50p 9141
13/05/2011 27.50p 28.00p 27.50p 27.50p 1037059
12/05/2011 24.75p 28.00p 24.75p 27.50p 496834
11/05/2011 24.00p 24.82p 24.00p 24.75p 230080
10/05/2011 23.00p 24.25p 23.00p 24.00p 204900
09/05/2011 23.00p 23.15p 23.00p 23.00p 900
06/05/2011 23.00p 23.45p 23.00p 23.00p 0
05/05/2011 23.25p 23.45p 23.00p 23.00p 0
04/05/2011 23.25p 23.45p 23.25p 23.25p 10000
03/05/2011 23.25p 23.25p 23.00p 23.25p 100000
28/04/2011 23.00p 23.25p 23.00p 23.25p 0
27/04/2011 23.25p 23.25p 23.00p 23.00p 10662
26/04/2011 24.50p 24.50p 23.00p 23.00p 110000
21/04/2011 24.50p 24.50p 24.50p 24.50p 4020
20/04/2011 24.50p 24.50p 24.50p 24.50p 6041
19/04/2011 23.75p 24.50p 23.75p 24.50p 50000
18/04/2011 23.75p 23.75p 22.75p 23.75p 0
15/04/2011 23.75p 23.75p 22.75p 23.75p 0
14/04/2011 23.75p 23.75p 22.75p 23.75p 0
13/04/2011 23.75p 23.75p 22.75p 23.75p 0
12/04/2011 23.75p 23.75p 22.75p 23.75p 0
11/04/2011 23.75p 23.75p 22.75p 23.75p 30000
08/04/2011 23.75p 24.12p 23.06p 23.75p 0
07/04/2011 24.12p 24.12p 23.06p 23.75p 25000
06/04/2011 24.12p 24.12p 23.50p 24.12p 0
05/04/2011 24.12p 24.12p 23.50p 24.12p 0
04/04/2011 24.12p 24.12p 23.50p 24.12p 50000
01/04/2011 24.12p 24.12p 23.50p 24.12p 0
31/03/2011 24.12p 24.12p 23.50p 24.12p 0
30/03/2011 24.12p 24.12p 23.50p 24.12p 37133
29/03/2011 24.12p 24.42p 23.75p 24.12p 0
28/03/2011 24.12p 24.42p 23.75p 24.12p 0
25/03/2011 24.12p 24.42p 23.75p 24.12p 0
24/03/2011 24.12p 24.42p 23.75p 24.12p 0
23/03/2011 24.12p 24.42p 23.75p 24.12p 0
22/03/2011 23.75p 24.42p 23.75p 24.12p 40000
21/03/2011 23.75p 23.90p 23.75p 23.75p 0
18/03/2011 23.75p 23.90p 23.75p 23.75p 32133
17/03/2011 23.75p 23.90p 23.75p 23.75p 366
16/03/2011 23.50p 23.60p 23.50p 23.50p 21000
15/03/2011 23.50p 23.61p 23.50p 23.50p 2055
14/03/2011 23.75p 23.81p 23.00p 23.50p 22003
11/03/2011 25.00p 25.00p 24.00p 24.00p 27011
10/03/2011 25.50p 25.67p 24.62p 25.00p 35339
09/03/2011 25.75p 25.50p 25.22p 25.50p 30644
08/03/2011 26.00p 26.25p 25.00p 25.75p 0
07/03/2011 26.25p 26.25p 25.00p 26.00p 0
04/03/2011 25.50p 25.50p 25.00p 25.50p 0
03/03/2011 25.50p 25.50p 25.00p 25.50p 80000
02/03/2011 25.50p 26.00p 25.50p 25.50p 0
01/03/2011 25.50p 26.00p 25.50p 25.50p 0
28/02/2011 25.50p 26.00p 25.50p 25.50p 15000
25/02/2011 25.50p 26.50p 25.00p 25.50p 0
24/02/2011 25.50p 26.50p 25.00p 25.50p 0
23/02/2011 25.25p 26.50p 25.00p 25.50p 275000
22/02/2011 25.50p 25.81p 25.25p 25.25p 0
21/02/2011 26.00p 25.81p 25.50p 25.50p 28909
18/02/2011 25.62p 26.37p 25.55p 26.00p 102957
17/02/2011 25.50p 26.40p 25.50p 25.62p 234612
16/02/2011 24.75p 25.50p 25.05p 25.50p 34000
15/02/2011 24.75p 25.25p 23.63p 24.75p 0
14/02/2011 24.00p 25.25p 23.63p 24.63p 213264
11/02/2011 23.84p 24.00p 23.84p 24.00p 8390
10/02/2011 24.50p 24.50p 24.00p 24.00p 49354
09/02/2011 23.75p 24.00p 23.75p 23.75p 0
08/02/2011 23.85p 24.00p 23.75p 23.75p 45272
07/02/2011 23.25p 23.25p 22.75p 23.25p 0
04/02/2011 22.75p 23.25p 22.75p 23.25p 2300
03/02/2011 23.50p 23.50p 23.00p 23.25p 0
02/02/2011 23.00p 23.50p 23.00p 23.50p 2100
01/02/2011 24.25p 24.25p 24.25p 24.25p 0
31/01/2011 24.25p 24.25p 24.25p 24.25p 0
28/01/2011 24.25p 24.25p 24.25p 24.25p 0
27/01/2011 24.25p 24.25p 24.00p 24.25p 50000
26/01/2011 24.50p 24.50p 24.25p 24.25p 0
25/01/2011 25.25p 25.25p 24.50p 24.50p 0
24/01/2011 25.25p 25.25p 23.50p 25.25p 91407
21/01/2011 26.00p 26.00p 25.50p 25.50p 30000
20/01/2011 26.00p 26.37p 25.50p 26.00p 46000
19/01/2011 23.75p 26.00p 23.70p 26.00p 75000
18/01/2011 23.75p 23.75p 23.75p 23.75p 0
17/01/2011 25.00p 25.00p 23.68p 23.75p 58791
14/01/2011 25.50p 25.50p 25.00p 25.50p 132300
13/01/2011 24.50p 24.75p 24.50p 24.75p 30000
12/01/2011 24.50p 24.50p 23.75p 23.75p 0
11/01/2011 24.50p 24.50p 23.75p 23.75p 4
10/01/2011 23.25p 23.50p 23.25p 23.50p 0
07/01/2011 23.00p 23.25p 23.00p 23.25p 0
06/01/2011 23.00p 23.45p 23.00p 23.00p 8609
05/01/2011 23.00p 23.00p 23.00p 23.00p 0

*Close Price adjusted for both dividends and splits