Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2018 82.50p 82.50p 80.15p 82.00p 13500
16/11/2018 83.00p 83.00p 82.00p 82.50p 1365
15/11/2018 83.00p 83.00p 82.06p 83.00p 1054
14/11/2018 83.00p 83.00p 82.00p 83.00p 43077
13/11/2018 83.00p 83.00p 82.00p 83.00p 34944
12/11/2018 80.50p 84.75p 80.22p 83.00p 163015
09/11/2018 80.00p 81.00p 78.07p 79.50p 27803
08/11/2018 81.50p 81.50p 78.40p 80.00p 74887
07/11/2018 81.00p 81.75p 76.20p 81.50p 95397
06/11/2018 73.50p 83.00p 72.20p 81.50p 147630
05/11/2018 71.50p 74.00p 70.51p 73.50p 114746
02/11/2018 71.50p 73.00p 71.50p 71.50p 18000
01/11/2018 71.50p 72.00p 70.00p 71.50p 8463
31/10/2018 71.50p 72.00p 71.50p 71.50p 10408
30/10/2018 71.50p 73.00p 69.40p 71.50p 29973
29/10/2018 71.50p 73.64p 70.20p 71.50p 44159
26/10/2018 70.50p 73.00p 70.50p 72.50p 69135
25/10/2018 73.50p 73.50p 69.11p 70.50p 47047
24/10/2018 73.50p 73.50p 71.80p 73.50p 12000
23/10/2018 73.50p 75.00p 71.60p 73.50p 33500
22/10/2018 75.50p 76.14p 71.10p 73.50p 22449
19/10/2018 75.50p 75.50p 73.44p 75.50p 3565
18/10/2018 78.00p 78.00p 75.07p 75.50p 17226
17/10/2018 78.50p 78.50p 76.07p 78.00p 64255
16/10/2018 75.50p 80.50p 73.15p 78.50p 79660
15/10/2018 77.00p 77.98p 73.15p 75.50p 59339
12/10/2018 69.00p 78.98p 68.70p 77.00p 122587
11/10/2018 72.50p 76.00p 66.15p 69.00p 457524
10/10/2018 86.50p 87.00p 72.11p 75.00p 288023
09/10/2018 90.50p 90.50p 85.00p 86.50p 126681
08/10/2018 84.50p 91.00p 83.90p 90.50p 159149
05/10/2018 84.50p 85.80p 83.82p 84.50p 23311
04/10/2018 84.50p 86.00p 83.55p 84.50p 22210
03/10/2018 82.00p 87.00p 82.00p 84.50p 85456
02/10/2018 80.50p 82.00p 79.70p 82.00p 67315
01/10/2018 80.50p 80.50p 79.30p 80.50p 55632
28/09/2018 82.00p 82.34p 79.10p 80.50p 67156
27/09/2018 80.00p 83.40p 78.06p 82.00p 128007
26/09/2018 74.00p 80.50p 74.00p 80.50p 308532
25/09/2018 84.00p 86.98p 73.10p 74.50p 1838965
24/09/2018 94.50p 94.50p 90.00p 93.00p 122879
21/09/2018 95.00p 95.00p 92.10p 94.50p 54154
20/09/2018 95.00p 95.00p 93.11p 95.00p 22572
19/09/2018 94.00p 95.00p 93.62p 95.00p 29580
18/09/2018 94.00p 95.70p 92.02p 94.00p 24981
17/09/2018 94.50p 95.80p 92.60p 94.00p 41133
14/09/2018 97.20p 99.45p 92.70p 94.60p 83054
13/09/2018 96.50p 101.80p 96.50p 97.20p 258299
12/09/2018 88.50p 98.75p 86.50p 95.50p 186527
11/09/2018 88.50p 89.79p 86.55p 88.50p 31977
10/09/2018 87.50p 90.50p 85.02p 88.50p 129481
07/09/2018 87.00p 89.20p 84.70p 87.00p 31730
06/09/2018 87.00p 88.22p 84.70p 87.00p 11168
05/09/2018 87.00p 88.40p 84.60p 87.00p 7916
04/09/2018 87.00p 88.45p 84.60p 87.00p 25852
03/09/2018 88.00p 90.80p 85.15p 87.00p 128424
31/08/2018 84.00p 84.60p 83.11p 84.00p 3429
30/08/2018 84.00p 84.00p 83.11p 84.00p 5381
29/08/2018 82.00p 85.98p 82.00p 84.00p 55575
28/08/2018 81.50p 83.60p 81.25p 82.00p 38826
24/08/2018 82.50p 83.25p 78.50p 81.50p 69696
23/08/2018 85.00p 85.00p 81.00p 83.00p 41385
22/08/2018 87.00p 87.70p 83.90p 85.00p 42080
21/08/2018 87.00p 87.70p 86.02p 87.00p 19467
20/08/2018 86.00p 88.00p 86.00p 87.00p 17241
17/08/2018 84.50p 87.98p 83.02p 86.00p 52500
16/08/2018 84.00p 86.00p 82.20p 84.50p 57308
15/08/2018 82.00p 86.00p 82.00p 84.00p 39479
14/08/2018 86.50p 86.50p 81.50p 82.00p 96140
13/08/2018 85.50p 86.65p 85.15p 86.50p 26038
10/08/2018 86.50p 86.65p 84.00p 85.00p 40597
09/08/2018 86.50p 87.50p 85.00p 86.50p 87182
08/08/2018 88.00p 88.00p 85.50p 86.50p 48570
07/08/2018 90.00p 90.00p 86.11p 88.00p 67264
06/08/2018 90.00p 91.10p 89.55p 90.00p 19180
03/08/2018 90.00p 91.00p 88.00p 90.00p 29006
02/08/2018 93.00p 93.00p 88.22p 90.00p 68821
01/08/2018 93.00p 93.70p 91.25p 93.00p 9522
31/07/2018 88.00p 94.14p 86.02p 93.00p 193506
30/07/2018 90.00p 90.45p 85.12p 88.00p 228389
27/07/2018 91.00p 91.00p 88.10p 90.00p 28828
26/07/2018 92.00p 92.00p 90.02p 91.50p 11125
25/07/2018 92.00p 92.00p 90.40p 92.00p 30106
24/07/2018 92.00p 92.72p 90.50p 92.00p 13074
23/07/2018 92.00p 92.88p 90.00p 92.00p 63604
20/07/2018 92.00p 92.65p 91.11p 92.00p 35332
19/07/2018 92.50p 92.88p 90.00p 92.00p 63533
18/07/2018 92.00p 93.00p 88.13p 92.50p 149128
17/07/2018 95.00p 95.00p 91.22p 94.50p 163438
16/07/2018 96.50p 96.50p 93.00p 95.00p 65396
13/07/2018 99.00p 100.00p 93.20p 96.00p 54375
12/07/2018 99.00p 100.00p 97.00p 99.00p 100031
11/07/2018 100.00p 100.00p 96.00p 99.00p 34846
10/07/2018 100.50p 101.74p 98.00p 100.00p 124806
09/07/2018 99.50p 107.00p 99.00p 100.50p 341749
06/07/2018 96.00p 101.75p 96.00p 98.50p 263203
05/07/2018 97.50p 99.00p 93.44p 96.00p 152590
04/07/2018 90.00p 100.00p 89.40p 98.50p 233401
03/07/2018 90.50p 91.80p 89.02p 90.00p 39074
02/07/2018 89.00p 93.00p 89.00p 90.50p 68177
29/06/2018 90.50p 91.00p 83.25p 89.00p 380484
28/06/2018 87.50p 91.80p 86.00p 90.50p 107041
27/06/2018 92.50p 92.50p 86.10p 87.50p 102352
26/06/2018 96.00p 96.40p 92.00p 92.50p 226332
25/06/2018 90.50p 97.00p 88.20p 96.00p 324825
22/06/2018 91.50p 92.20p 88.20p 90.50p 39752
21/06/2018 91.00p 93.50p 91.00p 92.00p 26821
20/06/2018 90.00p 93.70p 88.75p 91.00p 177373
19/06/2018 92.50p 92.50p 88.35p 90.00p 68029
18/06/2018 93.50p 93.50p 90.34p 92.50p 161945
15/06/2018 93.00p 96.00p 92.00p 93.50p 90463
14/06/2018 90.50p 94.00p 89.77p 93.00p 178606
13/06/2018 85.00p 93.00p 84.20p 90.50p 144594
12/06/2018 85.00p 86.16p 81.00p 85.00p 196384
11/06/2018 89.50p 93.00p 82.00p 83.50p 186874
08/06/2018 88.00p 92.00p 82.25p 89.50p 244855
07/06/2018 91.00p 91.00p 86.00p 88.00p 1016695
06/06/2018 96.00p 98.00p 90.00p 91.50p 563005
05/06/2018 81.00p 97.90p 78.05p 94.00p 2202925
04/06/2018 78.50p 81.00p 78.50p 79.00p 41458
01/06/2018 78.50p 79.40p 78.50p 78.50p 37549
31/05/2018 77.50p 79.60p 74.00p 78.50p 145853
30/05/2018 77.50p 79.25p 75.00p 77.50p 44361
29/05/2018 78.50p 78.50p 75.00p 77.50p 37555
25/05/2018 78.50p 78.50p 77.00p 78.50p 7788
24/05/2018 78.50p 79.50p 77.05p 78.50p 4819
23/05/2018 78.50p 78.50p 78.22p 78.50p 5096
22/05/2018 79.50p 81.80p 77.20p 78.50p 45587
21/05/2018 80.50p 80.50p 78.40p 79.50p 17333
18/05/2018 80.00p 83.00p 77.70p 80.50p 33275
17/05/2018 79.50p 80.00p 77.70p 80.00p 55311
16/05/2018 83.50p 83.50p 77.22p 80.00p 243099
15/05/2018 86.00p 86.35p 83.00p 84.00p 136519
14/05/2018 82.00p 87.98p 80.55p 86.00p 365853
11/05/2018 82.00p 83.00p 80.05p 82.00p 79677
10/05/2018 74.50p 84.70p 74.50p 82.00p 351055
09/05/2018 74.50p 75.95p 73.77p 74.50p 3711
08/05/2018 71.00p 76.00p 70.05p 74.50p 70978
04/05/2018 71.00p 71.45p 70.20p 71.00p 12119
03/05/2018 71.00p 71.76p 70.20p 71.00p 19724
02/05/2018 72.00p 72.00p 70.00p 71.00p 28292
01/05/2018 72.00p 73.90p 70.30p 72.00p 89005
30/04/2018 72.00p 73.90p 70.70p 72.00p 41662
27/04/2018 72.00p 72.45p 70.50p 72.00p 31660
26/04/2018 73.00p 73.00p 73.00p 73.00p 0
25/04/2018 72.50p 74.00p 70.10p 73.00p 48550
24/04/2018 74.00p 74.00p 73.20p 74.00p 13022
23/04/2018 74.00p 74.00p 72.00p 74.00p 21008
20/04/2018 74.00p 76.00p 72.00p 74.00p 128917
19/04/2018 73.00p 74.00p 72.45p 74.00p 53017
18/04/2018 73.00p 73.45p 71.00p 73.00p 69627
17/04/2018 73.00p 74.00p 71.00p 73.00p 60573
16/04/2018 72.50p 74.20p 71.00p 73.00p 132202
13/04/2018 72.50p 74.20p 71.00p 72.50p 22405
12/04/2018 73.50p 74.00p 72.00p 72.50p 9600
11/04/2018 73.00p 75.00p 72.00p 73.50p 35228
10/04/2018 72.50p 73.00p 71.55p 73.00p 57796
09/04/2018 75.00p 75.00p 71.10p 72.50p 28745
06/04/2018 70.50p 75.00p 70.50p 75.00p 136199
05/04/2018 68.50p 70.70p 68.50p 70.50p 53448
04/04/2018 68.50p 69.90p 67.00p 68.50p 76220
03/04/2018 72.50p 73.99p 68.30p 68.50p 104552
29/03/2018 72.00p 73.99p 72.00p 72.50p 21100
28/03/2018 72.50p 73.00p 70.35p 72.00p 39649
27/03/2018 72.50p 73.70p 71.00p 72.50p 15884
26/03/2018 73.50p 73.50p 69.00p 72.50p 34216
23/03/2018 76.00p 76.00p 72.00p 73.50p 47384
22/03/2018 74.00p 77.45p 74.00p 76.00p 48148
21/03/2018 74.00p 76.00p 72.50p 74.00p 11672
20/03/2018 79.00p 79.30p 72.00p 74.00p 86890
19/03/2018 79.00p 79.00p 78.00p 79.00p 18931
16/03/2018 78.50p 79.70p 78.00p 79.00p 191486
15/03/2018 79.00p 80.00p 78.50p 78.50p 42906
14/03/2018 80.00p 81.70p 77.20p 79.00p 57023
13/03/2018 78.00p 82.00p 78.00p 80.00p 259172
12/03/2018 72.00p 79.34p 72.00p 78.00p 148481
09/03/2018 69.50p 74.00p 69.50p 71.50p 51653
08/03/2018 69.80p 71.40p 68.00p 69.50p 44599
07/03/2018 71.50p 73.00p 70.40p 70.80p 53670
06/03/2018 70.00p 72.10p 69.50p 71.50p 28163
05/03/2018 73.50p 73.50p 68.00p 70.00p 105553
02/03/2018 72.50p 75.80p 72.50p 73.50p 159038
01/03/2018 63.50p 75.00p 63.50p 72.50p 313464
28/02/2018 69.50p 69.50p 63.40p 64.00p 70496
27/02/2018 69.50p 71.90p 68.50p 69.50p 18810
26/02/2018 69.50p 69.50p 68.05p 69.50p 12208
23/02/2018 69.50p 71.90p 68.60p 69.50p 18500
22/02/2018 65.50p 72.00p 65.50p 69.50p 14140
21/02/2018 65.00p 68.00p 65.00p 65.50p 24278
20/02/2018 62.50p 66.52p 62.15p 65.00p 29682
19/02/2018 62.50p 64.86p 61.00p 62.50p 55966
16/02/2018 62.50p 63.80p 60.25p 62.50p 40230
15/02/2018 64.50p 64.50p 58.00p 62.50p 205537
14/02/2018 64.50p 66.50p 63.30p 64.50p 29073
13/02/2018 64.50p 66.75p 63.25p 64.50p 30894
12/02/2018 65.50p 67.00p 62.50p 64.50p 90720
09/02/2018 65.00p 66.95p 62.04p 65.50p 63416
08/02/2018 67.50p 68.50p 64.00p 66.00p 50161
07/02/2018 67.00p 69.00p 65.75p 68.00p 33199
06/02/2018 66.00p 68.20p 63.00p 67.00p 129308

*Close Price adjusted for both dividends and splits