Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2014 11.38p 11.38p 11.00p 11.25p 28943
11/03/2014 11.38p 11.68p 11.38p 11.38p 0
10/03/2014 11.38p 11.68p 11.38p 11.38p 0
07/03/2014 11.38p 11.68p 11.38p 11.38p 5520
06/03/2014 11.50p 11.50p 11.00p 11.38p 3513
05/03/2014 11.50p 11.75p 11.00p 11.50p 0
04/03/2014 11.50p 11.75p 11.00p 11.50p 0
03/03/2014 11.75p 11.75p 11.00p 11.50p 96500
28/02/2014 12.25p 12.25p 11.00p 11.75p 50000
27/02/2014 12.25p 12.29p 12.25p 12.25p 12936
26/02/2014 12.25p 12.25p 12.00p 12.25p 0
25/02/2014 12.25p 12.25p 12.00p 12.25p 0
24/02/2014 12.25p 12.25p 12.00p 12.25p 0
21/02/2014 12.25p 12.25p 12.00p 12.25p 0
20/02/2014 12.25p 12.25p 12.00p 12.25p 0
19/02/2014 12.25p 12.25p 12.00p 12.25p 0
18/02/2014 12.25p 12.25p 12.00p 12.25p 0
17/02/2014 12.25p 12.25p 12.00p 12.25p 0
14/02/2014 12.25p 12.25p 12.00p 12.25p 0
13/02/2014 12.25p 12.25p 12.00p 12.25p 50000
12/02/2014 11.75p 12.35p 11.75p 12.25p 34653
11/02/2014 11.25p 12.15p 11.25p 11.75p 25000
10/02/2014 11.25p 11.28p 11.25p 11.25p 0
07/02/2014 11.25p 11.28p 11.25p 11.25p 2160
06/02/2014 11.25p 11.38p 11.25p 11.25p 0
05/02/2014 11.38p 11.38p 11.25p 11.25p 10000
04/02/2014 11.38p 12.25p 11.25p 11.38p 0
03/02/2014 11.25p 12.25p 11.25p 11.38p 75212
31/01/2014 11.25p 11.50p 11.25p 11.25p 0
30/01/2014 11.25p 11.50p 11.25p 11.25p 25000
29/01/2014 11.13p 11.50p 11.13p 11.25p 11300
28/01/2014 11.13p 11.13p 10.75p 11.13p 441
27/01/2014 11.00p 11.25p 11.00p 11.13p 50839
24/01/2014 11.00p 11.30p 10.50p 11.00p 32235
23/01/2014 11.25p 11.25p 10.50p 11.00p 33645
22/01/2014 11.25p 11.25p 10.67p 11.25p 0
21/01/2014 11.25p 11.25p 10.67p 11.25p 8719
20/01/2014 11.25p 11.25p 10.73p 11.25p 0
17/01/2014 11.25p 11.25p 10.73p 11.25p 6443
16/01/2014 11.38p 11.50p 10.50p 11.25p 105138
15/01/2014 11.38p 11.38p 10.75p 11.38p 0
14/01/2014 11.38p 11.38p 10.75p 11.38p 2100
13/01/2014 11.50p 11.50p 11.00p 11.38p 8529
10/01/2014 11.50p 11.63p 10.75p 11.50p 0
09/01/2014 11.50p 11.63p 10.75p 11.50p 0
08/01/2014 11.63p 11.63p 10.75p 11.50p 21271
07/01/2014 11.63p 11.75p 11.26p 11.63p 0
06/01/2014 11.63p 11.75p 11.26p 11.63p 399
03/01/2014 11.75p 11.88p 11.50p 11.75p 0
02/01/2014 11.88p 11.88p 11.50p 11.75p 35000
31/12/2013 11.88p 12.50p 11.88p 11.88p 0
30/12/2013 11.88p 12.50p 11.88p 11.88p 0
27/12/2013 11.88p 12.10p 11.88p 11.88p 0
24/12/2013 11.88p 12.10p 11.88p 11.88p 0
23/12/2013 11.88p 12.10p 11.88p 11.88p 26000
20/12/2013 11.88p 12.00p 11.88p 11.88p 9846
19/12/2013 11.88p 12.50p 11.50p 11.88p 0
18/12/2013 11.88p 12.50p 11.50p 11.88p 0
17/12/2013 11.88p 12.50p 11.50p 12.50p 0
16/12/2013 11.88p 12.50p 11.50p 11.88p 0
13/12/2013 11.88p 12.50p 11.50p 11.88p 0
12/12/2013 11.88p 12.50p 11.50p 11.88p 0
11/12/2013 11.88p 12.50p 11.50p 12.50p 7500
10/12/2013 11.63p 11.88p 11.60p 11.88p 102347
09/12/2013 11.63p 11.63p 11.50p 11.63p 4587
06/12/2013 11.63p 12.50p 11.13p 12.50p 0
05/12/2013 11.88p 11.88p 11.13p 11.63p 127607
04/12/2013 12.13p 12.13p 11.50p 11.88p 41279
03/12/2013 12.13p 12.13p 11.75p 12.13p 21379
02/12/2013 12.13p 12.13p 11.75p 12.13p 19769
29/11/2013 12.13p 12.13p 11.88p 12.13p 0
28/11/2013 12.13p 12.13p 11.88p 12.13p 3350
27/11/2013 12.13p 12.13p 11.75p 12.13p 1082
26/11/2013 12.13p 12.13p 11.50p 12.13p 0
25/11/2013 12.00p 12.13p 11.50p 12.13p 0
22/11/2013 12.00p 12.00p 11.50p 12.00p 7802
21/11/2013 12.00p 12.35p 12.00p 12.00p 0
20/11/2013 12.00p 12.35p 12.00p 12.00p 6477
19/11/2013 12.00p 12.00p 11.62p 12.00p 6250
18/11/2013 12.00p 12.35p 11.75p 12.00p 0
15/11/2013 12.00p 12.35p 11.75p 12.00p 0
14/11/2013 11.75p 12.35p 11.75p 12.00p 0
13/11/2013 12.13p 12.35p 11.75p 11.75p 42470
12/11/2013 11.75p 12.13p 11.55p 12.13p 142000
11/11/2013 11.75p 11.75p 11.58p 11.75p 36211
08/11/2013 11.63p 11.63p 11.63p 11.63p 55000
07/11/2013 11.63p 11.63p 11.55p 11.63p 54642
06/11/2013 12.50p 12.50p 11.10p 11.63p 93776
05/11/2013 13.25p 13.25p 12.00p 12.50p 34005
04/11/2013 14.00p 14.00p 13.00p 13.25p 28168
01/11/2013 14.00p 14.22p 13.50p 14.00p 19348
31/10/2013 14.00p 14.00p 13.50p 14.00p 10000
30/10/2013 14.00p 14.30p 13.53p 14.00p 0
29/10/2013 14.00p 14.30p 13.53p 14.00p 0
28/10/2013 14.00p 14.30p 13.53p 14.00p 0
25/10/2013 14.00p 14.30p 13.53p 14.00p 30285
24/10/2013 14.00p 14.39p 14.00p 14.00p 0
23/10/2013 14.00p 14.39p 14.00p 14.00p 7013
22/10/2013 14.00p 14.00p 13.65p 14.00p 25552
21/10/2013 14.00p 14.00p 13.65p 14.00p 0
18/10/2013 14.00p 14.00p 13.65p 14.00p 26315
17/10/2013 14.00p 14.25p 13.75p 14.00p 0
16/10/2013 14.25p 14.25p 13.75p 14.00p 20000
15/10/2013 14.25p 14.25p 14.00p 14.25p 50000
14/10/2013 14.25p 14.25p 14.13p 14.25p 25260
11/10/2013 14.38p 15.00p 14.10p 14.25p 41480
10/10/2013 14.38p 14.38p 14.00p 14.38p 0
09/10/2013 14.38p 14.38p 14.00p 14.00p 0
08/10/2013 14.38p 14.38p 14.00p 14.38p 10869
07/10/2013 14.38p 15.00p 14.38p 14.38p 14759
04/10/2013 14.38p 15.00p 13.75p 14.38p 0
03/10/2013 14.25p 15.00p 13.75p 14.38p 20500
02/10/2013 13.75p 14.99p 13.75p 14.25p 38359
01/10/2013 13.75p 14.50p 13.75p 13.75p 5060
30/09/2013 13.50p 14.00p 13.40p 13.75p 16275
27/09/2013 13.50p 14.00p 13.35p 13.50p 724517
26/09/2013 14.62p 15.25p 12.73p 13.50p 380754
25/09/2013 18.75p 18.75p 18.60p 18.75p 0
24/09/2013 18.75p 18.75p 18.60p 18.75p 0
23/09/2013 18.75p 18.75p 18.60p 18.75p 53187
20/09/2013 18.75p 19.00p 18.50p 18.75p 0
19/09/2013 18.75p 19.00p 18.50p 18.75p 0
18/09/2013 18.75p 19.00p 18.50p 18.75p 0
17/09/2013 18.75p 19.00p 18.50p 18.75p 0
16/09/2013 18.50p 19.00p 18.50p 18.75p 10427
13/09/2013 18.75p 19.00p 18.50p 18.75p 63581
12/09/2013 18.75p 19.50p 18.00p 18.75p 0
11/09/2013 18.25p 19.50p 18.00p 18.75p 60925
10/09/2013 18.25p 19.00p 18.25p 18.25p 0
09/09/2013 18.25p 19.00p 18.25p 18.25p 263
06/09/2013 18.25p 19.00p 18.25p 18.25p 4383
05/09/2013 18.25p 19.00p 18.25p 18.25p 0
04/09/2013 18.25p 19.00p 18.25p 18.25p 3000
03/09/2013 18.25p 19.00p 18.25p 18.25p 500
02/09/2013 18.00p 19.21p 18.00p 18.25p 94318
30/08/2013 18.00p 18.00p 17.90p 18.00p 6119
29/08/2013 18.00p 18.50p 18.00p 18.00p 17000
28/08/2013 18.00p 18.50p 17.50p 18.00p 113035
27/08/2013 17.00p 18.50p 17.00p 18.00p 40933
23/08/2013 16.75p 16.75p 16.25p 16.75p 0
22/08/2013 16.25p 16.75p 16.25p 16.75p 20000
21/08/2013 16.25p 16.25p 16.00p 16.25p 300000
20/08/2013 16.25p 16.50p 16.25p 16.25p 600
19/08/2013 16.25p 16.50p 15.88p 16.25p 10000
16/08/2013 16.25p 16.50p 15.88p 16.25p 0
15/08/2013 16.25p 16.50p 15.88p 16.25p 0
14/08/2013 15.88p 16.50p 15.88p 16.25p 26250
13/08/2013 15.38p 16.61p 15.38p 15.88p 41873
12/08/2013 15.38p 15.75p 15.38p 15.38p 94
09/08/2013 15.38p 15.75p 15.38p 15.38p 0
08/08/2013 15.38p 15.75p 15.38p 15.38p 10000
07/08/2013 14.62p 15.50p 14.62p 15.00p 51591
06/08/2013 14.25p 15.33p 14.25p 14.62p 86043
05/08/2013 13.75p 14.50p 13.75p 14.25p 98507
02/08/2013 13.75p 14.00p 13.66p 13.75p 0
01/08/2013 13.75p 14.00p 13.66p 13.75p 50000
31/07/2013 13.75p 14.00p 13.66p 13.75p 0
30/07/2013 13.75p 14.00p 13.66p 13.75p 0
29/07/2013 13.75p 14.00p 13.66p 13.75p 101860
26/07/2013 13.75p 14.00p 13.75p 13.75p 0
25/07/2013 13.75p 14.00p 13.75p 13.75p 0
24/07/2013 13.75p 14.00p 13.75p 13.75p 10000
23/07/2013 13.75p 13.80p 13.75p 13.75p 0
22/07/2013 13.75p 13.80p 13.75p 13.75p 22000
19/07/2013 13.75p 13.75p 13.50p 13.75p 0
18/07/2013 13.75p 13.75p 13.50p 13.75p 1015000
17/07/2013 13.75p 13.92p 13.75p 13.75p 5000
16/07/2013 13.75p 13.88p 13.50p 13.75p 0
15/07/2013 13.75p 13.88p 13.50p 13.75p 6199
12/07/2013 13.75p 14.00p 13.75p 13.75p 0
11/07/2013 13.75p 14.00p 13.75p 13.75p 0
10/07/2013 13.75p 14.00p 13.75p 13.75p 0
09/07/2013 13.75p 14.00p 13.75p 13.75p 20000
08/07/2013 13.75p 13.75p 13.50p 13.75p 0
05/07/2013 13.75p 13.75p 13.50p 13.75p 0
04/07/2013 13.75p 13.75p 13.50p 13.75p 600000
03/07/2013 13.75p 13.88p 13.75p 13.75p 5031
02/07/2013 13.88p 14.00p 13.56p 13.75p 25647
01/07/2013 14.50p 14.50p 13.88p 13.88p 101580
28/06/2013 14.50p 14.50p 13.50p 14.25p 0
27/06/2013 14.50p 14.50p 13.50p 14.50p 25324
26/06/2013 14.88p 14.88p 14.25p 14.50p 35588
25/06/2013 14.88p 15.13p 14.88p 14.88p 0
24/06/2013 14.88p 15.13p 14.88p 14.88p 15000
21/06/2013 15.13p 15.38p 14.75p 15.13p 0
20/06/2013 15.38p 15.38p 14.75p 15.13p 25000
19/06/2013 15.38p 15.49p 15.38p 15.38p 0
18/06/2013 15.38p 15.49p 15.38p 15.38p 0
17/06/2013 15.38p 15.49p 15.38p 15.38p 0
14/06/2013 15.38p 15.49p 15.38p 15.38p 3000
13/06/2013 15.38p 15.45p 15.38p 15.38p 0
12/06/2013 15.38p 15.45p 15.38p 15.38p 16036
11/06/2013 15.38p 15.38p 15.00p 15.38p 5000
10/06/2013 15.38p 15.50p 15.38p 15.38p 0
07/06/2013 15.38p 15.50p 15.38p 15.38p 4763
06/06/2013 15.38p 15.75p 15.38p 15.38p 73114
05/06/2013 15.38p 15.38p 15.00p 15.38p 26200
04/06/2013 15.38p 15.63p 15.38p 15.38p 135538
03/06/2013 15.38p 15.53p 15.25p 15.38p 83000
31/05/2013 15.38p 15.38p 15.09p 15.38p 0

*Close Price adjusted for both dividends and splits