Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/05/2017 72.00p 73.20p 63.12p 68.00p 300251
11/05/2017 70.00p 73.20p 68.16p 72.00p 111063
10/05/2017 70.00p 71.30p 67.06p 70.00p 96354
09/05/2017 70.00p 71.35p 67.00p 70.00p 41620
08/05/2017 75.50p 75.50p 66.72p 70.00p 320112
05/05/2017 80.50p 81.95p 74.08p 76.50p 441632
04/05/2017 89.50p 89.95p 79.05p 80.50p 96284
03/05/2017 88.50p 92.88p 86.50p 89.50p 185777
02/05/2017 84.50p 91.70p 84.50p 88.50p 138743
28/04/2017 82.50p 87.00p 81.05p 84.50p 64943
27/04/2017 85.50p 87.00p 80.75p 82.50p 205416
26/04/2017 81.00p 86.99p 81.00p 85.50p 149844
25/04/2017 82.00p 82.90p 79.02p 81.00p 38524
24/04/2017 82.50p 86.95p 79.00p 82.00p 250744
21/04/2017 75.50p 86.55p 74.55p 82.50p 453450
20/04/2017 75.00p 75.90p 71.55p 75.50p 74656
19/04/2017 66.00p 81.15p 64.00p 74.50p 1128501
18/04/2017 65.00p 67.00p 57.00p 60.00p 169414
13/04/2017 64.00p 67.70p 62.10p 65.00p 24994
12/04/2017 57.00p 67.90p 55.50p 64.50p 269098
11/04/2017 62.50p 62.50p 53.77p 57.00p 279235
10/04/2017 63.50p 63.50p 60.02p 62.50p 94700
07/04/2017 63.50p 63.55p 61.00p 63.50p 69407
06/04/2017 63.50p 63.98p 55.35p 63.50p 267806
05/04/2017 64.00p 65.00p 58.48p 63.50p 217644
04/04/2017 71.50p 71.50p 62.00p 64.00p 365050
03/04/2017 75.00p 76.00p 69.00p 71.50p 100953
31/03/2017 75.50p 77.40p 73.15p 75.00p 32276
30/03/2017 74.50p 76.00p 71.00p 75.50p 91507
29/03/2017 73.00p 74.50p 71.10p 74.50p 43640
28/03/2017 74.50p 75.00p 71.00p 73.00p 87182
27/03/2017 75.50p 76.98p 72.01p 74.50p 44873
24/03/2017 75.50p 77.68p 73.15p 75.50p 112652
23/03/2017 74.00p 76.00p 73.55p 75.50p 68678
22/03/2017 77.50p 78.00p 71.00p 74.00p 131241
21/03/2017 77.50p 79.90p 74.35p 77.50p 28752
20/03/2017 79.00p 80.90p 74.00p 77.50p 484197
17/03/2017 70.50p 81.00p 68.01p 79.00p 387837
16/03/2017 70.50p 70.50p 68.15p 70.50p 10000
15/03/2017 72.00p 74.00p 68.00p 70.50p 27671
14/03/2017 72.50p 75.00p 69.10p 72.00p 48932
13/03/2017 68.00p 74.20p 68.00p 72.50p 126895
10/03/2017 65.50p 69.98p 64.40p 68.00p 82711
09/03/2017 69.50p 71.90p 64.01p 65.50p 208703
08/03/2017 68.00p 73.00p 67.00p 69.50p 103908
07/03/2017 71.50p 72.25p 67.60p 69.50p 156779
06/03/2017 71.50p 74.00p 63.00p 71.50p 275433
03/03/2017 73.50p 73.50p 69.01p 71.50p 36801
02/03/2017 71.00p 75.25p 68.60p 73.50p 46348
01/03/2017 67.50p 73.75p 67.50p 71.00p 40320
28/02/2017 68.50p 71.75p 67.00p 67.50p 61224
27/02/2017 72.50p 74.25p 64.55p 68.50p 283581
24/02/2017 77.00p 77.00p 68.70p 72.50p 164413
23/02/2017 78.50p 79.95p 75.01p 77.00p 53332
22/02/2017 75.00p 80.90p 75.00p 78.50p 96931
21/02/2017 73.50p 77.00p 72.15p 75.00p 94906
20/02/2017 74.50p 76.98p 71.15p 73.50p 71126
17/02/2017 77.50p 78.25p 67.90p 74.50p 294558
16/02/2017 74.50p 79.00p 74.26p 77.50p 165813
15/02/2017 73.00p 81.15p 71.78p 76.00p 211283
14/02/2017 92.00p 93.18p 70.00p 74.00p 1089407
13/02/2017 90.00p 90.50p 88.00p 89.50p 40626
10/02/2017 92.50p 94.45p 88.15p 89.50p 115608
09/02/2017 93.50p 95.50p 91.25p 92.50p 65694
08/02/2017 91.00p 96.00p 89.00p 93.50p 256020
07/02/2017 86.00p 91.00p 81.05p 90.00p 183883
06/02/2017 92.00p 92.54p 80.01p 87.00p 433694
03/02/2017 91.50p 94.85p 89.01p 92.00p 214076
02/02/2017 99.50p 99.50p 89.01p 91.50p 148717
01/02/2017 99.00p 101.00p 96.10p 99.50p 77110
31/01/2017 99.50p 104.95p 93.10p 98.00p 413078
30/01/2017 99.50p 103.75p 94.00p 99.50p 113196
27/01/2017 111.00p 111.95p 96.00p 101.50p 463174
26/01/2017 102.50p 114.80p 84.00p 111.50p 1022926
25/01/2017 126.50p 127.99p 103.08p 106.50p 989154
24/01/2017 138.00p 144.95p 125.00p 126.50p 311116
23/01/2017 129.50p 140.00p 129.00p 138.00p 357075
20/01/2017 131.50p 132.00p 127.00p 129.50p 136454
19/01/2017 123.50p 134.00p 123.11p 131.50p 254599
18/01/2017 127.00p 127.00p 120.45p 123.50p 99491
17/01/2017 126.00p 128.00p 112.00p 127.00p 301973
16/01/2017 120.00p 130.00p 118.50p 126.00p 360006
13/01/2017 114.50p 122.75p 114.00p 118.00p 341389
12/01/2017 113.00p 115.90p 108.05p 114.50p 166001
11/01/2017 110.00p 117.90p 108.30p 113.00p 328782
10/01/2017 102.50p 113.55p 99.00p 110.00p 579850
09/01/2017 92.50p 110.95p 92.50p 102.50p 801988
06/01/2017 91.50p 92.00p 86.05p 90.50p 88692
05/01/2017 95.50p 95.50p 90.58p 91.50p 45031
04/01/2017 95.50p 98.00p 93.05p 95.50p 38534
03/01/2017 94.50p 98.36p 94.00p 95.50p 146833
30/12/2016 91.00p 96.00p 90.25p 94.50p 78207
29/12/2016 91.00p 92.33p 87.00p 91.00p 120735
28/12/2016 92.50p 94.33p 89.84p 91.00p 94778
23/12/2016 90.00p 94.00p 89.75p 92.50p 74715
22/12/2016 85.00p 90.95p 85.00p 90.00p 135438
21/12/2016 78.50p 86.95p 78.50p 85.00p 226090
20/12/2016 74.50p 79.35p 74.05p 78.50p 111470
19/12/2016 78.50p 79.50p 75.00p 77.00p 49604
16/12/2016 78.50p 79.55p 77.00p 78.50p 57135
15/12/2016 79.00p 79.85p 78.00p 78.50p 23968
14/12/2016 81.50p 81.75p 76.25p 79.00p 107993
13/12/2016 86.00p 86.00p 77.18p 81.50p 272472
12/12/2016 87.00p 87.00p 83.50p 86.00p 58993
09/12/2016 87.00p 88.70p 83.00p 87.00p 159064
08/12/2016 84.00p 89.97p 82.10p 87.00p 98014
07/12/2016 84.50p 84.88p 82.00p 84.00p 19651
06/12/2016 85.50p 87.25p 82.03p 84.50p 96214
05/12/2016 78.00p 88.00p 77.00p 85.50p 286362
02/12/2016 82.00p 82.40p 77.00p 79.00p 74659
01/12/2016 85.50p 85.75p 81.00p 82.50p 176881
30/11/2016 85.00p 94.95p 84.00p 87.00p 282334
29/11/2016 77.00p 88.40p 77.00p 87.00p 1260466
28/11/2016 76.50p 81.75p 75.15p 77.00p 218285
25/11/2016 81.50p 81.95p 71.00p 77.00p 220326
24/11/2016 83.50p 84.40p 81.00p 81.50p 55150
23/11/2016 83.00p 86.00p 81.35p 83.50p 41511
22/11/2016 79.00p 84.95p 78.55p 83.00p 84263
21/11/2016 87.50p 87.50p 79.03p 81.00p 147910
18/11/2016 81.50p 89.00p 81.50p 87.50p 52441
17/11/2016 89.50p 90.50p 80.50p 86.50p 217210
16/11/2016 89.00p 91.00p 87.03p 89.50p 55546
15/11/2016 99.50p 103.00p 87.10p 89.00p 303242
14/11/2016 90.00p 99.80p 89.50p 94.00p 226327
11/11/2016 91.50p 91.50p 82.00p 90.00p 171265
10/11/2016 89.50p 95.95p 88.25p 89.50p 333581
09/11/2016 75.50p 88.00p 73.33p 87.50p 310312
08/11/2016 70.00p 79.90p 69.50p 78.00p 345803
07/11/2016 67.00p 70.00p 60.35p 70.00p 581612
04/11/2016 71.50p 71.50p 63.20p 67.00p 236873
03/11/2016 73.00p 76.00p 68.75p 71.50p 158941
02/11/2016 73.50p 75.00p 67.75p 73.00p 280901
01/11/2016 76.00p 78.00p 68.50p 73.50p 521062
31/10/2016 82.50p 83.45p 73.75p 76.00p 290400
28/10/2016 84.50p 84.50p 82.00p 82.50p 50128
27/10/2016 86.00p 86.88p 77.35p 84.50p 162259
26/10/2016 86.00p 90.99p 85.10p 86.00p 296497
25/10/2016 85.50p 88.00p 85.00p 86.00p 90290
24/10/2016 86.00p 86.00p 83.55p 85.50p 65900
21/10/2016 83.00p 86.68p 82.34p 85.00p 196847
20/10/2016 87.00p 87.77p 78.30p 83.00p 174567
19/10/2016 89.50p 93.00p 85.00p 86.50p 285654
18/10/2016 87.50p 89.00p 75.52p 88.00p 723264
17/10/2016 97.50p 98.25p 84.15p 87.50p 543567
14/10/2016 105.00p 105.00p 94.50p 97.50p 468365
13/10/2016 102.00p 113.90p 98.05p 104.50p 566989
12/10/2016 90.00p 107.94p 88.48p 98.50p 415339
11/10/2016 89.50p 98.48p 87.35p 95.00p 380157
10/10/2016 84.00p 91.40p 84.00p 89.00p 339083
07/10/2016 81.00p 86.00p 81.00p 84.00p 340288
06/10/2016 81.00p 83.50p 78.30p 81.00p 251806
05/10/2016 82.50p 86.68p 73.65p 81.00p 369902
04/10/2016 87.00p 97.40p 70.00p 81.50p 894513
03/10/2016 54.25p 89.63p 54.25p 86.00p 2102978
30/09/2016 53.75p 54.90p 51.50p 54.25p 455235
29/09/2016 53.50p 54.68p 52.77p 53.75p 386184
28/09/2016 51.50p 54.35p 51.50p 54.00p 299346
27/09/2016 53.75p 55.50p 50.15p 51.50p 498433
26/09/2016 42.25p 55.75p 42.25p 53.75p 1252372
23/09/2016 41.75p 42.95p 41.75p 42.25p 282189
22/09/2016 42.00p 43.45p 41.50p 41.50p 211658
21/09/2016 38.00p 43.00p 38.00p 42.25p 346598
20/09/2016 40.50p 40.50p 33.00p 38.50p 308031
19/09/2016 43.00p 43.00p 40.00p 41.00p 84787
16/09/2016 42.75p 43.49p 42.00p 43.00p 198517
15/09/2016 42.00p 43.50p 42.00p 42.50p 419003
14/09/2016 43.00p 43.30p 40.81p 42.00p 150979
13/09/2016 40.50p 43.52p 40.50p 43.00p 347740
12/09/2016 41.50p 42.88p 39.07p 40.50p 232798
09/09/2016 44.75p 44.75p 40.67p 41.50p 235602
08/09/2016 43.50p 46.00p 42.50p 44.75p 769333
07/09/2016 39.00p 46.22p 39.00p 43.50p 862598
06/09/2016 34.50p 48.66p 34.50p 39.00p 1454146
05/09/2016 22.00p 35.00p 22.00p 34.50p 3950349
02/09/2016 22.00p 22.80p 21.33p 22.00p 154132
01/09/2016 22.00p 22.00p 21.10p 22.00p 80333
31/08/2016 22.00p 22.00p 21.00p 22.00p 124982
30/08/2016 22.00p 22.00p 21.75p 22.00p 31500
26/08/2016 22.00p 22.00p 20.50p 22.00p 38405
25/08/2016 22.00p 22.00p 21.88p 22.00p 28345
24/08/2016 22.25p 22.25p 21.25p 22.00p 23530
23/08/2016 23.50p 23.50p 21.00p 22.25p 183093
22/08/2016 22.25p 24.50p 22.25p 23.50p 465811
19/08/2016 22.25p 22.25p 22.25p 22.25p 0
18/08/2016 22.25p 22.68p 21.87p 22.25p 32500
17/08/2016 19.50p 23.00p 19.50p 22.25p 412052
16/08/2016 18.88p 20.50p 18.41p 19.50p 52755
15/08/2016 18.88p 19.75p 18.39p 18.88p 70000
12/08/2016 17.50p 19.75p 17.50p 18.88p 203376
11/08/2016 17.63p 18.50p 17.63p 17.63p 27005
10/08/2016 17.75p 17.75p 16.75p 17.63p 317028
09/08/2016 17.75p 17.75p 17.75p 17.75p 0
08/08/2016 18.50p 18.50p 16.50p 17.75p 32149
05/08/2016 17.00p 19.70p 17.00p 18.50p 121257
04/08/2016 17.25p 17.25p 16.50p 17.00p 15000
03/08/2016 17.25p 17.95p 17.25p 17.25p 3588
02/08/2016 15.75p 18.50p 15.75p 17.25p 26778
01/08/2016 15.63p 16.25p 15.00p 15.75p 17115
29/07/2016 14.00p 16.41p 14.00p 15.63p 412977
28/07/2016 13.75p 15.00p 13.75p 14.00p 113968

*Close Price adjusted for both dividends and splits