Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/03/2021 38.00p 39.00p 36.07p 37.50p 30462
18/03/2021 37.50p 39.00p 37.00p 38.00p 22609
17/03/2021 37.50p 39.00p 36.07p 37.50p 4705
16/03/2021 41.00p 42.00p 35.00p 37.50p 310653
15/03/2021 41.00p 42.00p 40.00p 41.00p 207563
12/03/2021 40.00p 42.00p 39.07p 41.00p 177218
11/03/2021 34.00p 41.00p 33.15p 39.75p 1284605
10/03/2021 33.50p 35.00p 32.00p 34.00p 142406
09/03/2021 33.00p 35.00p 32.15p 33.50p 205933
08/03/2021 27.50p 33.99p 27.02p 33.00p 584280
05/03/2021 27.50p 28.17p 26.50p 27.50p 217667
04/03/2021 28.50p 28.50p 27.00p 27.50p 73914
03/03/2021 28.25p 29.50p 27.06p 28.50p 29312
02/03/2021 29.00p 29.44p 28.10p 28.25p 19539
01/03/2021 27.25p 29.35p 26.00p 26.00p 137742
26/02/2021 26.50p 28.00p 25.08p 27.25p 58039
25/02/2021 29.00p 29.00p 25.08p 26.50p 223545
24/02/2021 30.00p 30.00p 28.01p 29.00p 61044
23/02/2021 32.00p 32.00p 29.00p 30.00p 91704
22/02/2021 32.00p 33.00p 31.00p 32.00p 81869
19/02/2021 32.50p 33.93p 31.08p 32.50p 56599
18/02/2021 32.50p 34.00p 31.08p 32.50p 264881
17/02/2021 32.50p 34.00p 31.08p 32.50p 155579
16/02/2021 32.50p 34.00p 31.00p 32.50p 176901
15/02/2021 30.50p 32.99p 30.00p 32.50p 278878
12/02/2021 28.00p 30.95p 27.00p 30.50p 153788
11/02/2021 29.00p 30.00p 27.05p 28.00p 120049
10/02/2021 29.00p 29.95p 28.05p 29.00p 80602
09/02/2021 27.75p 29.90p 27.75p 29.00p 248914
08/02/2021 24.25p 28.49p 24.00p 27.75p 385299
05/02/2021 24.25p 24.96p 23.50p 24.25p 14365
04/02/2021 24.25p 24.99p 23.50p 24.25p 3622
03/02/2021 24.25p 24.96p 23.54p 24.25p 23328
02/02/2021 24.25p 24.96p 23.50p 24.25p 22142
01/02/2021 24.25p 24.96p 23.50p 23.50p 65291
29/01/2021 25.75p 25.75p 23.50p 24.00p 73501
28/01/2021 25.75p 26.46p 25.00p 25.75p 42181
27/01/2021 27.50p 28.00p 26.00p 26.25p 112367
26/01/2021 28.00p 28.00p 27.00p 27.50p 133323
25/01/2021 28.00p 28.95p 27.00p 28.00p 162063
22/01/2021 29.25p 30.00p 27.00p 28.00p 101949
21/01/2021 30.00p 31.00p 28.50p 29.25p 177083
20/01/2021 28.00p 30.70p 27.00p 30.00p 262732
19/01/2021 28.00p 29.00p 27.00p 27.00p 82563
18/01/2021 28.50p 31.00p 27.00p 30.00p 502669
15/01/2021 23.25p 29.00p 23.00p 28.50p 589964
14/01/2021 22.50p 24.00p 22.50p 23.25p 105164
13/01/2021 22.25p 23.00p 22.20p 22.50p 75093
12/01/2021 22.25p 23.67p 21.11p 22.25p 307430
11/01/2021 24.00p 24.80p 21.51p 22.25p 566272
08/01/2021 17.75p 24.35p 17.75p 23.50p 1835603
07/01/2021 16.50p 18.90p 16.20p 17.75p 258190
06/01/2021 14.75p 17.00p 14.65p 16.50p 729429
05/01/2021 15.00p 15.00p 14.50p 14.75p 109335
04/01/2021 15.50p 15.50p 15.00p 15.00p 472958
01/01/2021 15.50p 15.95p 15.25p 15.50p 90506
31/12/2020 15.50p 15.95p 15.25p 15.50p 90506
30/12/2020 13.50p 16.00p 13.50p 15.50p 393586
29/12/2020 13.25p 14.00p 13.00p 13.50p 476824
28/12/2020 13.75p 13.99p 12.66p 13.25p 290132
25/12/2020 13.75p 13.99p 12.66p 13.25p 290132
24/12/2020 13.75p 13.99p 12.66p 13.25p 290132
23/12/2020 14.13p 14.48p 13.26p 13.75p 125684
22/12/2020 14.50p 14.80p 14.00p 14.13p 72576
21/12/2020 14.50p 14.97p 14.00p 14.50p 71000
18/12/2020 14.50p 14.90p 14.11p 14.50p 40306
17/12/2020 14.50p 14.97p 14.01p 14.50p 10973
16/12/2020 14.50p 14.65p 14.50p 14.50p 150000
15/12/2020 15.00p 15.00p 14.01p 14.50p 46779
14/12/2020 15.00p 15.50p 14.43p 15.00p 178629
11/12/2020 17.00p 17.00p 14.60p 15.00p 278634
10/12/2020 16.50p 17.50p 16.50p 17.00p 262169
09/12/2020 16.50p 16.99p 16.00p 16.50p 166105
08/12/2020 16.50p 16.99p 16.00p 16.50p 130420
07/12/2020 15.75p 16.80p 15.75p 16.50p 97614
04/12/2020 15.75p 15.90p 15.61p 15.75p 61701
03/12/2020 14.75p 16.00p 14.75p 15.75p 468681
02/12/2020 15.75p 15.75p 14.25p 14.75p 280596
01/12/2020 16.50p 16.50p 15.05p 15.75p 293893
30/11/2020 16.75p 16.75p 16.15p 16.75p 58129
27/11/2020 17.50p 17.50p 16.63p 16.75p 115643
26/11/2020 17.50p 18.00p 17.01p 18.00p 36500
25/11/2020 17.50p 18.00p 17.01p 17.50p 134690
24/11/2020 17.50p 17.50p 17.01p 17.50p 67108
23/11/2020 17.25p 17.77p 17.02p 17.50p 419882
20/11/2020 17.50p 17.88p 17.25p 17.25p 102218
19/11/2020 16.90p 18.00p 16.90p 17.50p 297272
18/11/2020 16.90p 17.50p 16.77p 16.90p 871813
17/11/2020 16.90p 17.28p 16.77p 16.90p 163495
16/11/2020 16.90p 17.19p 16.90p 16.90p 196462
13/11/2020 17.25p 17.25p 16.55p 16.90p 219503
12/11/2020 17.25p 18.40p 17.01p 17.25p 198996
10/11/2020 13.50p 16.00p 13.11p 15.50p 1482421
09/11/2020 12.50p 13.90p 12.05p 13.00p 349706
06/11/2020 12.25p 12.74p 12.25p 12.50p 4633
05/11/2020 12.50p 12.50p 12.03p 12.25p 253000
04/11/2020 13.25p 13.25p 12.05p 12.50p 240288
03/11/2020 11.50p 14.00p 11.38p 13.25p 589637
02/11/2020 11.25p 12.40p 11.11p 11.50p 322519
30/10/2020 11.50p 11.50p 9.88p 11.25p 831740
29/10/2020 13.00p 13.00p 11.50p 11.75p 423254
28/10/2020 13.00p 13.00p 12.60p 13.00p 57556
27/10/2020 12.25p 14.20p 12.25p 13.00p 1310970
26/10/2020 12.25p 12.50p 12.15p 12.25p 238388
23/10/2020 12.50p 12.50p 12.10p 12.25p 146794
22/10/2020 12.75p 12.75p 12.10p 12.50p 118292
21/10/2020 12.50p 12.50p 12.22p 12.50p 6516
20/10/2020 12.50p 12.70p 12.22p 12.50p 19364
19/10/2020 12.50p 12.84p 12.10p 12.50p 77364
16/10/2020 12.50p 12.86p 12.10p 12.50p 127736
15/10/2020 13.00p 13.11p 12.50p 12.50p 279214
14/10/2020 13.00p 13.45p 13.00p 13.00p 163608
13/10/2020 13.00p 13.49p 13.00p 13.00p 19166
12/10/2020 13.00p 13.50p 12.71p 13.00p 329340
09/10/2020 13.00p 13.45p 12.51p 13.00p 317692
08/10/2020 13.00p 13.10p 12.50p 13.00p 60288
07/10/2020 13.00p 13.12p 12.50p 13.00p 37614
06/10/2020 13.25p 13.25p 12.51p 13.00p 54339
05/10/2020 13.50p 13.65p 13.00p 13.25p 52838
02/10/2020 13.75p 13.75p 13.01p 13.50p 81060
01/10/2020 14.00p 14.00p 13.15p 13.75p 114048
30/09/2020 14.00p 14.40p 13.50p 14.00p 331173
29/09/2020 13.50p 14.00p 13.50p 14.00p 138758
28/09/2020 13.50p 13.79p 13.20p 13.50p 52827
25/09/2020 13.50p 13.79p 13.30p 13.50p 182872
24/09/2020 13.50p 13.90p 13.20p 13.50p 54102
23/09/2020 13.50p 13.70p 13.29p 13.50p 363749
22/09/2020 13.50p 13.50p 13.00p 13.50p 13272
21/09/2020 13.50p 13.50p 13.00p 13.50p 110536
18/09/2020 13.75p 13.95p 13.15p 13.50p 347567
17/09/2020 14.25p 14.25p 13.50p 13.75p 71878
16/09/2020 14.25p 14.25p 14.00p 14.25p 38012
15/09/2020 14.50p 14.50p 14.11p 14.25p 75505
14/09/2020 14.50p 14.50p 14.15p 14.50p 141680
11/09/2020 15.25p 15.25p 14.22p 14.50p 42967
10/09/2020 15.25p 15.25p 14.95p 15.25p 29325
09/09/2020 15.25p 15.25p 15.01p 15.25p 160000
08/09/2020 15.25p 15.35p 15.01p 15.25p 39414
07/09/2020 15.25p 15.44p 15.15p 15.25p 87433
04/09/2020 15.50p 15.50p 15.10p 15.25p 35276
03/09/2020 15.75p 15.75p 15.50p 15.50p 52596
02/09/2020 16.00p 16.25p 15.61p 15.75p 55260
01/09/2020 16.25p 16.25p 15.81p 16.00p 31984
31/08/2020 16.25p 16.25p 16.00p 16.25p 28192
28/08/2020 16.25p 16.25p 16.00p 16.25p 28192
27/08/2020 16.75p 16.75p 16.00p 16.25p 74324
26/08/2020 17.00p 17.00p 16.51p 16.75p 12986
25/08/2020 16.75p 16.75p 16.55p 16.75p 76700
24/08/2020 16.75p 16.75p 16.66p 16.75p 19146
21/08/2020 16.75p 16.82p 16.66p 16.75p 24154
20/08/2020 16.75p 16.85p 16.60p 16.75p 206230
19/08/2020 16.75p 16.90p 16.60p 16.75p 279186
18/08/2020 16.75p 16.85p 16.60p 16.75p 129461
17/08/2020 17.00p 17.00p 16.55p 16.75p 117385
14/08/2020 17.50p 17.50p 16.55p 17.00p 44940
13/08/2020 17.00p 17.00p 16.55p 17.00p 13766
12/08/2020 17.00p 17.00p 16.68p 17.00p 59450
11/08/2020 17.00p 17.25p 16.80p 17.00p 46290
10/08/2020 17.00p 17.25p 16.80p 17.00p 10088
07/08/2020 17.00p 17.35p 16.66p 17.00p 49819
06/08/2020 17.25p 17.37p 16.51p 17.00p 31440
05/08/2020 17.25p 17.25p 16.78p 17.25p 25315
04/08/2020 17.25p 17.40p 16.50p 17.25p 27536
03/08/2020 18.00p 18.50p 17.00p 17.25p 154549
31/07/2020 18.00p 18.35p 17.52p 18.00p 244678
30/07/2020 18.50p 18.69p 17.61p 18.00p 258511
29/07/2020 17.50p 18.90p 17.50p 18.50p 435683
28/07/2020 16.25p 17.96p 16.25p 17.50p 781560
27/07/2020 17.25p 17.39p 16.15p 16.25p 212776
24/07/2020 17.75p 17.89p 17.00p 17.25p 266821
23/07/2020 17.75p 17.95p 17.60p 17.75p 122827
22/07/2020 18.75p 18.75p 17.63p 17.75p 163098
21/07/2020 19.00p 19.00p 18.50p 18.75p 221251
20/07/2020 20.00p 20.00p 18.51p 19.00p 430984
17/07/2020 20.50p 20.50p 19.65p 20.00p 150149
16/07/2020 20.75p 20.75p 20.10p 20.50p 148149
15/07/2020 20.00p 20.88p 20.00p 20.75p 279772
14/07/2020 18.75p 20.39p 18.75p 20.00p 444881
13/07/2020 18.75p 19.00p 18.55p 18.75p 38385
10/07/2020 19.25p 19.25p 18.35p 18.75p 208274
09/07/2020 20.00p 20.00p 19.11p 19.25p 430451
08/07/2020 21.50p 21.50p 19.11p 20.00p 1033084
07/07/2020 27.50p 27.50p 21.00p 21.50p 1105218
06/07/2020 28.50p 29.00p 28.10p 28.50p 74785
03/07/2020 26.50p 28.90p 25.50p 28.50p 529882
02/07/2020 26.50p 26.90p 26.10p 26.50p 107124
01/07/2020 27.50p 28.00p 26.01p 26.50p 106191
30/06/2020 28.50p 28.50p 26.10p 27.50p 146290
29/06/2020 29.50p 29.50p 28.10p 28.50p 246827
26/06/2020 30.50p 30.68p 29.00p 29.50p 202352
25/06/2020 31.00p 31.00p 30.00p 30.50p 121985
24/06/2020 31.00p 31.00p 30.95p 31.00p 19066
23/06/2020 31.00p 31.00p 30.00p 31.00p 52000
22/06/2020 31.00p 31.00p 30.01p 31.00p 54694
19/06/2020 29.00p 31.90p 28.70p 31.00p 343504
18/06/2020 30.00p 30.00p 28.10p 29.00p 146415
17/06/2020 30.50p 30.50p 29.00p 30.00p 104908
16/06/2020 29.00p 31.90p 28.01p 31.00p 433284
15/06/2020 31.00p 31.00p 28.25p 29.00p 87019
12/06/2020 33.50p 33.50p 30.00p 31.00p 201766

*Close Price adjusted for both dividends and splits