Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/02/2018 72.50p 72.50p 67.00p 69.50p 37678
02/02/2018 72.00p 73.90p 71.44p 72.50p 29334
01/02/2018 73.50p 73.90p 71.26p 72.00p 66769
31/01/2018 74.50p 77.30p 72.22p 73.50p 213276
30/01/2018 70.50p 77.92p 68.75p 74.50p 464571
29/01/2018 67.00p 72.00p 67.00p 70.50p 318568
26/01/2018 65.00p 67.00p 63.00p 65.00p 41630
25/01/2018 64.50p 68.00p 63.00p 65.00p 128968
24/01/2018 64.50p 64.50p 63.70p 64.50p 31494
23/01/2018 64.50p 65.70p 63.20p 64.50p 74585
22/01/2018 64.50p 65.50p 63.20p 64.50p 104633
19/01/2018 64.50p 66.00p 63.10p 64.50p 115555
18/01/2018 65.50p 65.90p 62.50p 64.50p 141204
17/01/2018 68.50p 68.50p 65.10p 65.50p 102383
16/01/2018 68.50p 68.50p 67.20p 68.50p 76666
15/01/2018 68.50p 68.50p 67.00p 68.50p 40034
12/01/2018 68.50p 69.00p 67.00p 68.50p 56299
11/01/2018 68.50p 69.90p 67.00p 68.50p 51936
10/01/2018 68.00p 69.60p 67.00p 68.50p 77987
09/01/2018 68.50p 68.90p 67.00p 68.00p 202736
08/01/2018 71.50p 73.40p 65.00p 68.00p 130029
05/01/2018 70.50p 72.65p 68.60p 71.50p 76659
04/01/2018 70.50p 72.00p 68.25p 70.50p 66150
03/01/2018 73.00p 73.00p 68.25p 70.50p 28283
02/01/2018 73.00p 74.48p 71.00p 73.00p 53869
29/12/2017 73.00p 73.00p 71.00p 73.00p 24775
28/12/2017 72.50p 73.10p 70.50p 73.00p 41712
27/12/2017 72.50p 73.10p 72.50p 72.50p 1381
22/12/2017 72.50p 75.00p 70.00p 72.50p 21962
21/12/2017 71.50p 75.00p 69.00p 72.50p 48110
20/12/2017 71.50p 74.00p 69.00p 71.50p 18478
19/12/2017 70.00p 76.00p 70.00p 71.50p 62031
18/12/2017 72.50p 73.00p 68.00p 70.00p 75864
15/12/2017 74.00p 76.00p 70.00p 72.50p 80888
14/12/2017 69.00p 75.62p 65.00p 74.00p 421893
13/12/2017 64.50p 73.00p 62.00p 71.00p 226047
12/12/2017 64.50p 65.90p 64.50p 64.50p 4547
11/12/2017 65.00p 65.90p 62.00p 64.50p 23281
08/12/2017 66.00p 68.00p 63.00p 65.00p 32983
07/12/2017 66.00p 68.00p 63.00p 66.00p 67987
06/12/2017 68.00p 69.00p 65.00p 66.50p 40268
05/12/2017 68.00p 68.00p 67.10p 68.00p 2000
04/12/2017 66.50p 69.40p 65.20p 68.00p 56561
01/12/2017 71.00p 72.00p 64.00p 66.50p 62106
30/11/2017 72.50p 73.90p 69.00p 71.00p 47385
29/11/2017 76.00p 76.00p 69.00p 72.50p 154903
28/11/2017 79.50p 81.40p 74.35p 76.00p 59489
27/11/2017 79.50p 81.50p 78.15p 79.50p 48405
24/11/2017 79.50p 81.70p 78.15p 79.50p 13697
23/11/2017 79.50p 81.00p 78.15p 79.50p 13192
22/11/2017 79.50p 81.95p 77.75p 79.50p 15705
21/11/2017 81.00p 82.90p 79.50p 79.50p 27587
20/11/2017 81.00p 82.00p 80.00p 81.00p 49688
17/11/2017 73.00p 83.00p 73.00p 81.00p 221470
16/11/2017 74.00p 74.90p 71.10p 73.00p 21667
15/11/2017 76.00p 77.60p 73.00p 74.00p 152789
14/11/2017 77.50p 83.22p 74.48p 76.00p 281960
13/11/2017 71.00p 80.52p 71.00p 77.50p 516579
10/11/2017 68.50p 73.00p 68.40p 71.00p 129597
09/11/2017 69.50p 71.95p 68.10p 68.50p 94554
08/11/2017 64.00p 73.00p 64.00p 69.50p 348054
07/11/2017 65.50p 65.50p 62.00p 64.00p 253475
06/11/2017 62.50p 66.70p 62.50p 65.50p 405838
03/11/2017 61.00p 63.77p 60.11p 62.50p 235758
02/11/2017 66.50p 66.50p 60.80p 61.50p 189998
01/11/2017 66.50p 67.00p 65.40p 66.50p 404211
31/10/2017 65.00p 66.50p 62.90p 66.50p 216204
30/10/2017 59.50p 71.00p 57.00p 65.00p 938936
27/10/2017 53.50p 55.40p 52.40p 53.50p 57853
26/10/2017 53.50p 54.88p 52.05p 53.50p 55280
25/10/2017 53.50p 53.50p 51.95p 53.50p 66453
24/10/2017 55.50p 58.90p 52.20p 53.50p 199096
23/10/2017 49.00p 55.70p 48.31p 54.00p 255296
20/10/2017 49.00p 50.44p 47.85p 49.00p 86172
19/10/2017 50.00p 50.45p 47.60p 49.00p 157987
18/10/2017 51.50p 51.50p 50.00p 50.00p 22916
17/10/2017 53.50p 53.50p 51.10p 51.50p 55515
16/10/2017 50.50p 53.50p 50.35p 53.50p 173500
13/10/2017 50.00p 50.50p 48.50p 50.50p 155841
12/10/2017 50.00p 50.00p 50.00p 50.00p 43791
11/10/2017 52.50p 52.50p 48.50p 50.00p 268549
10/10/2017 53.00p 53.00p 52.50p 52.50p 40000
09/10/2017 53.50p 53.50p 53.00p 53.00p 89157
06/10/2017 53.00p 55.00p 53.00p 53.50p 117905
05/10/2017 52.00p 53.00p 52.00p 53.00p 114085
04/10/2017 54.00p 54.00p 52.00p 52.00p 130131
03/10/2017 55.00p 55.00p 53.50p 54.00p 158236
02/10/2017 55.50p 55.50p 53.00p 55.00p 263644
29/09/2017 55.50p 55.50p 55.50p 55.50p 56872
28/09/2017 53.50p 55.50p 53.50p 55.50p 350239
27/09/2017 52.00p 53.50p 52.00p 53.50p 281371
26/09/2017 52.00p 57.00p 51.50p 52.00p 968881
25/09/2017 52.50p 52.50p 49.25p 52.00p 218599
22/09/2017 55.50p 56.00p 49.50p 52.50p 273289
21/09/2017 56.50p 56.50p 55.50p 56.00p 21693
20/09/2017 57.00p 57.00p 56.50p 56.50p 15359
19/09/2017 56.50p 57.50p 56.50p 57.00p 42850
18/09/2017 53.50p 56.50p 53.50p 56.50p 116979
15/09/2017 53.00p 54.00p 53.00p 53.50p 62178
14/09/2017 55.00p 56.00p 49.50p 53.00p 616384
13/09/2017 60.00p 60.00p 50.00p 55.00p 436299
12/09/2017 59.50p 60.50p 59.50p 60.00p 190402
11/09/2017 60.00p 60.50p 58.50p 59.50p 50913
08/09/2017 61.00p 61.00p 60.00p 60.00p 5176
07/09/2017 60.50p 61.00p 60.50p 61.00p 7430
06/09/2017 62.50p 62.50p 58.00p 60.50p 68330
05/09/2017 62.50p 63.00p 62.50p 62.50p 26004
04/09/2017 62.00p 62.50p 62.00p 62.50p 43848
01/09/2017 61.50p 62.00p 61.50p 62.00p 43886
31/08/2017 63.50p 63.50p 61.50p 61.50p 78577
30/08/2017 61.00p 63.50p 61.00p 63.50p 81965
29/08/2017 63.00p 63.00p 61.00p 61.00p 44004
25/08/2017 63.00p 63.00p 63.00p 63.00p 12525
24/08/2017 62.50p 63.00p 62.50p 63.00p 58345
23/08/2017 66.50p 66.50p 62.50p 62.50p 47906
22/08/2017 66.50p 66.50p 66.50p 66.50p 25066
21/08/2017 60.50p 66.50p 60.50p 66.50p 191754
18/08/2017 59.00p 60.50p 59.00p 60.50p 71805
17/08/2017 58.50p 59.00p 58.50p 59.00p 48484
16/08/2017 58.50p 58.50p 58.50p 58.50p 43471
15/08/2017 59.00p 59.00p 58.50p 58.50p 60633
14/08/2017 59.00p 59.00p 59.00p 59.00p 86755
11/08/2017 56.50p 59.00p 56.00p 59.00p 123590
10/08/2017 62.50p 62.50p 55.00p 56.50p 644115
09/08/2017 62.50p 62.50p 62.50p 62.50p 49914
08/08/2017 62.50p 62.50p 62.50p 62.50p 154782
07/08/2017 64.00p 64.00p 62.50p 62.50p 69338
04/08/2017 61.50p 64.00p 61.50p 64.00p 126218
03/08/2017 62.00p 63.00p 61.50p 61.50p 304467
02/08/2017 63.00p 63.00p 62.00p 62.00p 50610
01/08/2017 63.00p 63.00p 63.00p 63.00p 13311
31/07/2017 64.00p 64.00p 61.00p 63.00p 127710
28/07/2017 64.00p 64.00p 64.00p 64.00p 0
27/07/2017 63.50p 64.00p 63.50p 64.00p 45543
26/07/2017 64.00p 65.50p 63.00p 63.50p 57136
25/07/2017 65.50p 65.50p 65.50p 65.50p 65799
24/07/2017 65.50p 65.50p 65.00p 65.50p 133219
21/07/2017 68.50p 68.50p 65.00p 65.50p 153664
20/07/2017 75.50p 75.50p 68.50p 68.50p 198389
19/07/2017 75.50p 75.50p 75.50p 75.50p 23053
18/07/2017 76.00p 76.00p 73.00p 75.50p 118082
17/07/2017 76.00p 76.00p 76.00p 76.00p 41227
14/07/2017 77.50p 77.50p 76.00p 76.00p 6859
13/07/2017 79.00p 79.00p 77.50p 77.50p 45362
12/07/2017 79.50p 79.50p 79.00p 79.00p 55393
11/07/2017 79.50p 79.50p 79.50p 79.50p 171424
10/07/2017 80.00p 83.00p 79.50p 79.50p 136419
07/07/2017 71.50p 81.50p 71.50p 81.50p 527081
06/07/2017 71.50p 71.50p 71.00p 71.50p 24383
05/07/2017 70.00p 71.50p 70.00p 71.50p 81568
04/07/2017 70.50p 70.50p 70.00p 70.00p 71709
03/07/2017 72.00p 72.00p 70.50p 70.50p 119476

*Close Price adjusted for both dividends and splits