Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/09/2019 96.00p 96.34p 90.00p 92.50p 568317
03/09/2019 98.00p 98.00p 95.44p 96.00p 125495
02/09/2019 99.50p 99.70p 97.16p 98.00p 53505
30/08/2019 101.00p 101.00p 97.00p 99.50p 147674
29/08/2019 101.00p 102.00p 99.22p 101.00p 56994
28/08/2019 105.50p 105.90p 98.05p 101.00p 177928
27/08/2019 112.00p 112.00p 104.25p 105.50p 127595
23/08/2019 109.50p 114.00p 109.50p 112.00p 66144
22/08/2019 106.50p 111.00p 105.86p 109.50p 54197
21/08/2019 100.00p 108.00p 99.26p 106.50p 387755
20/08/2019 100.00p 101.16p 99.50p 100.00p 47400
19/08/2019 100.00p 101.40p 97.57p 100.00p 83767
16/08/2019 100.00p 100.00p 98.46p 100.00p 18563
15/08/2019 100.50p 110.00p 98.10p 100.00p 204066
14/08/2019 100.00p 102.75p 100.00p 100.50p 28546
13/08/2019 102.50p 103.00p 99.00p 100.50p 88747
12/08/2019 99.50p 107.00p 99.50p 102.50p 183966
09/08/2019 98.50p 99.90p 98.33p 99.50p 25661
08/08/2019 99.00p 99.00p 97.00p 98.00p 174560
07/08/2019 99.00p 99.96p 98.05p 99.00p 53368
06/08/2019 100.50p 100.50p 98.04p 99.00p 35546
05/08/2019 104.50p 104.50p 99.36p 100.50p 711540
02/08/2019 104.50p 104.80p 102.15p 104.50p 58583
01/08/2019 104.00p 105.00p 102.00p 104.00p 11906
31/07/2019 105.50p 105.50p 103.00p 104.00p 13688
30/07/2019 106.50p 108.00p 104.00p 105.50p 35780
29/07/2019 106.00p 108.00p 104.80p 106.50p 74736
26/07/2019 109.50p 109.50p 105.00p 106.00p 48568
25/07/2019 110.50p 111.10p 107.30p 109.50p 37061
24/07/2019 104.00p 112.00p 103.33p 110.50p 132554
23/07/2019 103.00p 106.75p 102.22p 104.00p 46371
22/07/2019 102.50p 103.70p 102.10p 103.00p 4961
19/07/2019 102.50p 103.45p 101.55p 102.50p 11986
18/07/2019 98.50p 102.50p 98.50p 102.50p 98841
17/07/2019 97.50p 100.00p 97.50p 98.50p 58343
16/07/2019 96.00p 97.50p 95.50p 97.50p 51618
15/07/2019 96.00p 96.85p 95.50p 96.00p 45566
12/07/2019 98.00p 98.00p 96.00p 96.50p 56986
11/07/2019 100.00p 100.50p 97.20p 98.00p 46953
10/07/2019 98.50p 100.77p 98.50p 100.00p 77733
09/07/2019 103.50p 103.50p 98.05p 98.50p 301240
08/07/2019 108.00p 108.00p 101.33p 103.50p 281699
05/07/2019 108.00p 108.72p 106.55p 108.00p 42516
04/07/2019 107.50p 108.45p 106.15p 108.00p 55913
03/07/2019 112.00p 112.00p 105.25p 107.50p 164460
02/07/2019 111.50p 114.00p 110.51p 111.50p 160552
01/07/2019 110.50p 114.00p 109.51p 111.50p 180551
28/06/2019 110.00p 111.34p 109.30p 110.50p 24100
27/06/2019 110.00p 113.92p 109.96p 110.00p 100159
26/06/2019 110.50p 112.00p 109.00p 110.00p 58328
25/06/2019 111.50p 112.20p 109.10p 110.50p 21433
24/06/2019 114.00p 114.95p 110.60p 112.00p 65372
21/06/2019 114.00p 115.00p 112.75p 114.00p 9055
20/06/2019 112.00p 115.00p 112.00p 114.00p 156017
19/06/2019 108.00p 113.90p 107.00p 112.00p 148170
18/06/2019 105.00p 108.00p 103.25p 107.50p 109141
17/06/2019 105.00p 106.92p 103.08p 105.00p 40395
14/06/2019 104.00p 105.95p 102.65p 105.00p 41208
13/06/2019 107.50p 108.00p 103.06p 104.00p 133571
12/06/2019 107.50p 107.50p 106.06p 107.50p 12526
11/06/2019 108.00p 109.00p 105.00p 107.50p 184015
10/06/2019 113.50p 113.50p 102.75p 107.50p 591943
07/06/2019 105.00p 112.95p 105.00p 112.50p 359194
06/06/2019 110.50p 110.50p 103.35p 106.00p 336244
05/06/2019 111.00p 113.00p 109.60p 110.50p 41936
04/06/2019 111.00p 113.00p 109.00p 111.00p 83423
03/06/2019 115.00p 116.00p 111.00p 111.00p 128419
31/05/2019 106.50p 117.50p 106.50p 115.00p 525458
30/05/2019 102.00p 109.46p 96.20p 106.50p 634989
29/05/2019 106.50p 107.00p 99.00p 102.00p 342636
28/05/2019 116.00p 117.50p 101.75p 106.50p 1481062
24/05/2019 117.50p 117.95p 115.10p 116.00p 209175
23/05/2019 109.00p 119.00p 105.20p 117.50p 390853
22/05/2019 109.00p 110.00p 105.50p 109.00p 101807
21/05/2019 109.00p 110.80p 107.00p 109.00p 84001
20/05/2019 108.00p 110.70p 107.81p 109.00p 157507
17/05/2019 106.25p 110.67p 106.25p 110.00p 168064
16/05/2019 101.00p 107.00p 101.00p 106.25p 127158
15/05/2019 101.00p 101.00p 100.00p 101.00p 10000
14/05/2019 98.00p 102.00p 96.80p 101.00p 152983
13/05/2019 100.50p 100.50p 96.00p 98.00p 148117
10/05/2019 102.50p 102.50p 100.00p 100.50p 34302
09/05/2019 102.50p 104.90p 100.00p 102.50p 111766
08/05/2019 105.00p 105.00p 101.20p 102.50p 63553
07/05/2019 101.50p 106.74p 100.40p 105.00p 216532
03/05/2019 101.50p 102.50p 100.00p 101.50p 66867
02/05/2019 101.50p 102.75p 101.50p 101.50p 12994
01/05/2019 95.50p 103.80p 95.50p 101.50p 157423
30/04/2019 95.50p 96.80p 94.38p 95.50p 24916
29/04/2019 95.50p 96.45p 94.35p 95.50p 24081
26/04/2019 95.50p 96.00p 94.35p 95.50p 30962
25/04/2019 95.50p 95.80p 94.00p 95.50p 32168
24/04/2019 95.50p 95.80p 94.25p 95.50p 16632
23/04/2019 95.50p 95.75p 93.10p 95.50p 42906
18/04/2019 94.50p 96.19p 94.00p 95.50p 126246
17/04/2019 94.00p 94.33p 93.13p 94.00p 22103
16/04/2019 95.50p 95.50p 91.12p 94.00p 143112
15/04/2019 95.50p 95.50p 92.50p 95.50p 116116
12/04/2019 95.50p 95.50p 94.00p 95.50p 96491
11/04/2019 94.00p 95.63p 93.00p 95.00p 303604
10/04/2019 100.50p 101.50p 93.89p 95.50p 526800
09/04/2019 108.00p 108.00p 102.00p 103.50p 253150
08/04/2019 103.00p 111.90p 103.00p 108.00p 434994
05/04/2019 96.50p 105.00p 94.70p 103.00p 176778
04/04/2019 97.50p 98.45p 94.70p 96.50p 30669
03/04/2019 97.50p 99.00p 96.15p 97.50p 43206
02/04/2019 100.50p 101.80p 95.00p 97.50p 137737
01/04/2019 100.50p 101.65p 99.00p 100.50p 40413
29/03/2019 101.50p 104.00p 99.00p 100.50p 114895
28/03/2019 100.00p 104.80p 99.00p 101.50p 160046
27/03/2019 96.00p 101.45p 96.00p 100.00p 151514
26/03/2019 89.00p 96.88p 88.70p 96.00p 181887
25/03/2019 91.00p 91.30p 85.02p 89.00p 192141
22/03/2019 91.00p 91.98p 90.70p 91.00p 64045
21/03/2019 91.00p 91.70p 90.00p 91.00p 53706
20/03/2019 92.00p 92.90p 88.33p 91.00p 154112
19/03/2019 93.50p 94.22p 90.02p 92.00p 78438
18/03/2019 95.50p 96.00p 93.00p 93.50p 43154
15/03/2019 95.00p 96.63p 94.30p 95.50p 60004
14/03/2019 93.50p 95.52p 93.02p 95.00p 68411
13/03/2019 96.50p 97.00p 92.00p 93.50p 42749
12/03/2019 92.50p 97.00p 92.02p 96.50p 113428
11/03/2019 95.50p 95.50p 91.02p 93.50p 202399
08/03/2019 102.00p 103.00p 93.60p 95.50p 230111
07/03/2019 104.00p 105.00p 102.00p 102.00p 49597
06/03/2019 104.00p 105.45p 102.00p 104.00p 80736
05/03/2019 104.00p 105.00p 103.70p 104.00p 44112
04/03/2019 104.00p 105.98p 103.00p 104.00p 88497
01/03/2019 104.50p 106.30p 103.55p 104.00p 54620
28/02/2019 105.00p 106.50p 102.75p 104.50p 98763
27/02/2019 103.00p 106.70p 102.60p 105.00p 105138
26/02/2019 100.50p 104.50p 100.50p 103.00p 204076
25/02/2019 99.50p 104.20p 98.50p 100.50p 134232
22/02/2019 100.00p 100.00p 98.55p 99.50p 37458
21/02/2019 105.50p 105.50p 98.55p 100.00p 137258
20/02/2019 104.50p 108.50p 104.02p 105.50p 331954
19/02/2019 96.00p 105.90p 96.00p 104.50p 728571
18/02/2019 96.00p 97.95p 95.00p 96.00p 63171
15/02/2019 96.00p 96.50p 94.92p 96.00p 95135
14/02/2019 94.00p 96.00p 94.00p 96.00p 53051
13/02/2019 95.00p 95.45p 93.60p 94.00p 42378
12/02/2019 94.50p 95.90p 93.60p 94.00p 88026
11/02/2019 96.00p 97.91p 94.35p 95.00p 369594
08/02/2019 93.50p 95.00p 92.50p 94.50p 149635
07/02/2019 93.50p 93.98p 93.22p 93.50p 25782
06/02/2019 96.00p 97.00p 93.35p 93.50p 105952
05/02/2019 96.50p 98.00p 95.02p 96.50p 177366
04/02/2019 90.00p 98.80p 88.35p 96.50p 305742
01/02/2019 85.50p 91.00p 85.50p 90.00p 340445
31/01/2019 87.50p 87.80p 84.00p 85.50p 264700
30/01/2019 81.00p 88.95p 81.00p 87.50p 395539
29/01/2019 77.00p 81.90p 77.00p 81.00p 103049
28/01/2019 75.00p 78.98p 75.00p 77.00p 86503
25/01/2019 75.00p 76.00p 73.51p 75.00p 19415
24/01/2019 76.00p 76.00p 73.24p 74.00p 130838
23/01/2019 77.00p 77.55p 75.15p 76.00p 91701
22/01/2019 77.50p 78.33p 76.02p 77.00p 145517
21/01/2019 79.00p 79.79p 77.00p 77.50p 384281
18/01/2019 79.50p 80.69p 78.25p 79.00p 118888
17/01/2019 82.00p 82.40p 78.00p 79.50p 128374
16/01/2019 79.50p 83.80p 79.50p 82.00p 460052
15/01/2019 74.00p 81.80p 73.00p 78.50p 1590444
14/01/2019 80.50p 84.50p 72.20p 74.00p 395723
11/01/2019 72.50p 81.98p 70.10p 79.50p 738747
10/01/2019 75.00p 75.00p 73.00p 75.00p 35963
09/01/2019 75.00p 75.00p 73.15p 75.00p 32421
08/01/2019 74.00p 75.00p 73.00p 75.00p 71852
07/01/2019 77.00p 77.35p 74.00p 74.00p 81430
04/01/2019 77.00p 77.50p 76.00p 77.00p 43175
03/01/2019 78.00p 79.45p 76.05p 77.00p 167464
02/01/2019 72.50p 80.00p 72.27p 78.00p 76583
31/12/2018 72.00p 74.85p 72.00p 72.50p 21000
28/12/2018 72.00p 73.44p 72.00p 72.00p 27558
27/12/2018 71.50p 75.64p 71.50p 72.00p 54547
24/12/2018 71.50p 72.87p 71.50p 71.50p 135
21/12/2018 73.50p 73.50p 71.50p 71.50p 25939
20/12/2018 74.00p 74.00p 73.20p 73.50p 6012
19/12/2018 77.50p 77.50p 73.20p 74.50p 123312
18/12/2018 77.50p 77.50p 76.25p 77.50p 4801
17/12/2018 79.00p 79.00p 75.98p 77.50p 53779
14/12/2018 79.00p 79.00p 78.11p 79.00p 19529
13/12/2018 78.50p 80.00p 78.50p 79.50p 29979
12/12/2018 84.00p 84.00p 78.50p 78.50p 68836
11/12/2018 84.00p 84.98p 84.00p 84.00p 28942
10/12/2018 89.00p 91.50p 83.00p 83.50p 158593
07/12/2018 85.00p 89.00p 83.50p 88.00p 45615
06/12/2018 81.50p 85.00p 80.22p 85.00p 116912
05/12/2018 83.50p 83.77p 82.00p 82.00p 42257
04/12/2018 83.50p 83.50p 82.00p 83.50p 43494
03/12/2018 83.00p 85.00p 83.00p 83.50p 43138
30/11/2018 84.00p 84.50p 83.00p 83.00p 60991
29/11/2018 86.50p 86.50p 83.10p 84.00p 45503
28/11/2018 88.00p 88.50p 85.10p 86.50p 140616
27/11/2018 89.00p 90.40p 83.00p 88.00p 214795
26/11/2018 81.50p 86.90p 80.63p 85.80p 124234
23/11/2018 80.00p 82.00p 80.00p 81.00p 69689
22/11/2018 78.50p 80.00p 77.35p 80.00p 37585
21/11/2018 78.00p 79.90p 76.40p 78.50p 74599
20/11/2018 82.00p 82.00p 78.00p 78.00p 35473
19/11/2018 82.50p 82.50p 80.15p 82.00p 13500

*Close Price adjusted for both dividends and splits