Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/04/2013 17.38p 17.38p 16.77p 17.38p 0
02/04/2013 17.38p 17.38p 16.77p 17.38p 0
28/03/2013 17.38p 17.38p 16.77p 17.38p 0
27/03/2013 17.38p 17.38p 16.77p 17.38p 0
26/03/2013 17.38p 17.38p 16.77p 17.38p 0
25/03/2013 17.38p 17.38p 16.77p 17.38p 0
22/03/2013 17.38p 17.38p 16.77p 17.38p 5000
21/03/2013 17.38p 17.38p 16.75p 17.38p 12727
20/03/2013 17.38p 17.69p 16.75p 17.38p 16655
19/03/2013 17.38p 17.69p 16.75p 17.38p 18309
18/03/2013 17.38p 17.38p 16.95p 17.38p 30056
15/03/2013 17.38p 17.87p 17.38p 17.38p 0
14/03/2013 17.50p 17.87p 17.50p 17.50p 66649
13/03/2013 17.50p 17.50p 17.02p 17.50p 0
12/03/2013 17.50p 17.50p 17.02p 17.50p 0
11/03/2013 17.25p 17.50p 17.02p 17.50p 30405
08/03/2013 17.25p 17.38p 17.00p 17.25p 76000
07/03/2013 17.50p 17.50p 16.75p 17.25p 20044
06/03/2013 17.50p 17.50p 17.05p 17.50p 0
05/03/2013 17.50p 17.50p 17.05p 17.50p 0
04/03/2013 17.50p 17.50p 17.05p 17.50p 0
01/03/2013 17.50p 17.50p 17.05p 17.50p 0
28/02/2013 17.50p 17.50p 17.05p 17.50p 0
27/02/2013 17.38p 17.50p 17.05p 17.38p 0
26/02/2013 17.50p 17.50p 17.05p 17.38p 21830
25/02/2013 17.50p 17.75p 17.38p 17.50p 0
22/02/2013 17.50p 17.75p 17.38p 17.75p 0
21/02/2013 17.50p 17.50p 17.38p 17.50p 0
20/02/2013 17.50p 17.50p 17.38p 17.50p 0
19/02/2013 17.50p 17.50p 17.38p 17.50p 0
18/02/2013 17.50p 17.50p 17.38p 17.50p 0
15/02/2013 17.50p 17.50p 17.38p 17.50p 0
14/02/2013 17.50p 17.50p 17.38p 17.50p 0
13/02/2013 17.50p 17.50p 17.38p 17.50p 50000
12/02/2013 17.75p 18.00p 16.50p 17.50p 151301
11/02/2013 17.75p 17.87p 17.75p 17.75p 529
08/02/2013 17.75p 17.87p 17.75p 17.75p 2716
07/02/2013 17.50p 18.00p 17.50p 17.75p 50000
06/02/2013 16.88p 16.88p 16.80p 16.88p 29539
05/02/2013 16.88p 16.88p 16.75p 16.88p 4609
04/02/2013 17.13p 17.13p 16.80p 16.88p 10000
01/02/2013 17.13p 17.13p 16.25p 16.88p 37000
31/01/2013 17.13p 17.13p 16.75p 17.13p 0
30/01/2013 17.13p 17.13p 16.75p 17.13p 0
29/01/2013 17.13p 17.13p 16.75p 17.13p 0
28/01/2013 17.13p 17.13p 16.75p 17.13p 0
25/01/2013 17.13p 17.13p 16.75p 17.13p 0
24/01/2013 17.13p 17.13p 16.75p 17.13p 0
23/01/2013 17.13p 17.13p 16.75p 17.13p 12500
22/01/2013 17.13p 17.13p 16.75p 17.13p 1896
21/01/2013 17.13p 17.13p 16.75p 17.13p 2500
18/01/2013 17.13p 17.20p 16.75p 17.13p 18112
17/01/2013 17.13p 17.13p 16.85p 17.13p 0
16/01/2013 17.13p 17.13p 16.85p 17.13p 10000
15/01/2013 17.13p 17.25p 17.13p 17.13p 1113
14/01/2013 17.13p 17.40p 16.75p 17.13p 0
11/01/2013 17.13p 17.40p 16.75p 17.13p 55647
10/01/2013 17.13p 17.13p 16.75p 17.13p 0
09/01/2013 17.13p 17.13p 16.75p 17.13p 0
08/01/2013 17.13p 17.13p 16.75p 17.13p 0
07/01/2013 17.13p 17.13p 16.75p 17.13p 17273
04/01/2013 17.13p 17.13p 16.86p 17.13p 10000
03/01/2013 17.13p 17.40p 17.13p 17.13p 1000
02/01/2013 17.13p 17.13p 16.91p 17.13p 0
31/12/2012 17.13p 17.13p 16.91p 17.13p 0
28/12/2012 17.13p 17.13p 16.91p 17.13p 14000
27/12/2012 17.13p 17.40p 17.13p 17.13p 0
24/12/2012 17.13p 17.40p 17.13p 17.13p 2750
21/12/2012 17.13p 17.50p 17.13p 17.13p 25000
20/12/2012 17.13p 17.13p 16.86p 17.13p 0
19/12/2012 17.13p 17.13p 16.86p 17.13p 25000
18/12/2012 17.25p 17.25p 16.96p 17.13p 25000
17/12/2012 17.50p 17.50p 17.21p 17.25p 35405
14/12/2012 17.50p 18.00p 17.50p 17.50p 100
13/12/2012 17.50p 18.00p 17.50p 17.50p 20000
12/12/2012 17.13p 17.89p 16.75p 17.50p 168669
11/12/2012 17.13p 17.13p 16.81p 17.13p 0
10/12/2012 17.13p 17.13p 16.81p 17.13p 0
07/12/2012 17.13p 17.13p 16.81p 17.13p 14000
06/12/2012 17.13p 17.13p 16.79p 17.13p 0
05/12/2012 17.13p 17.13p 16.79p 17.13p 0
04/12/2012 16.88p 17.13p 16.79p 17.13p 200373
03/12/2012 16.88p 17.15p 16.88p 16.88p 0
30/11/2012 16.88p 17.15p 16.88p 16.88p 0
29/11/2012 16.88p 17.15p 16.88p 16.88p 0
28/11/2012 16.88p 17.15p 16.88p 16.88p 0
27/11/2012 16.88p 17.15p 16.88p 16.88p 0
26/11/2012 16.88p 17.15p 16.88p 16.88p 0
23/11/2012 16.88p 17.15p 16.88p 16.88p 14577
22/11/2012 16.88p 17.00p 16.82p 16.88p 0
21/11/2012 17.00p 17.00p 16.82p 16.88p 25000
20/11/2012 17.00p 17.15p 16.80p 17.00p 10756
19/11/2012 16.88p 17.00p 16.80p 17.00p 0
16/11/2012 17.00p 17.00p 16.80p 17.00p 11644
15/11/2012 17.13p 17.13p 16.80p 17.00p 10513
14/11/2012 17.13p 17.13p 16.80p 17.13p 0
13/11/2012 17.13p 17.13p 16.80p 17.13p 162000
12/11/2012 17.13p 17.40p 16.77p 17.13p 84498
09/11/2012 17.13p 17.13p 16.75p 17.13p 0
08/11/2012 17.00p 17.13p 16.75p 17.13p 0
07/11/2012 17.00p 17.13p 16.75p 17.13p 325000
06/11/2012 17.00p 17.20p 17.00p 17.00p 400
05/11/2012 17.00p 17.20p 17.00p 17.00p 0
02/11/2012 17.00p 17.20p 17.00p 17.00p 0
01/11/2012 17.00p 17.20p 17.00p 17.00p 35712
31/10/2012 18.00p 18.00p 16.50p 17.00p 50000
30/10/2012 17.50p 17.50p 17.40p 17.50p 0
29/10/2012 17.50p 17.50p 17.40p 17.50p 0
26/10/2012 17.50p 17.50p 17.40p 17.50p 0
25/10/2012 17.50p 17.50p 17.40p 17.50p 0
24/10/2012 17.50p 17.50p 17.40p 17.50p 19500
23/10/2012 17.50p 17.75p 16.50p 17.50p 0
22/10/2012 17.75p 17.75p 16.50p 17.50p 18455
19/10/2012 17.75p 17.75p 17.13p 17.75p 0
18/10/2012 17.75p 17.75p 17.13p 17.75p 0
17/10/2012 17.75p 17.75p 17.13p 17.75p 0
16/10/2012 17.75p 17.75p 17.13p 17.75p 0
15/10/2012 17.75p 17.75p 17.13p 17.75p 34000
12/10/2012 17.75p 17.75p 17.50p 17.75p 0
11/10/2012 17.75p 17.75p 17.50p 17.75p 50000
10/10/2012 17.75p 18.00p 17.50p 17.75p 0
09/10/2012 17.75p 18.00p 17.50p 17.75p 0
08/10/2012 18.00p 18.00p 17.50p 17.75p 15000
05/10/2012 18.00p 18.25p 18.00p 18.00p 0
04/10/2012 18.00p 18.25p 18.00p 18.00p 0
03/10/2012 18.00p 18.25p 18.00p 18.00p 20000
02/10/2012 18.00p 18.00p 17.94p 18.00p 0
01/10/2012 18.00p 18.00p 17.94p 18.00p 0
28/09/2012 18.00p 18.00p 17.94p 18.00p 0
27/09/2012 18.00p 18.00p 17.94p 18.00p 5000
26/09/2012 18.00p 18.25p 17.50p 18.00p 0
25/09/2012 18.25p 18.25p 17.50p 18.00p 45000
24/09/2012 18.25p 18.25p 17.50p 18.25p 112850
21/09/2012 18.25p 18.50p 18.25p 18.25p 0
20/09/2012 18.50p 18.50p 18.25p 18.25p 30000
19/09/2012 18.25p 18.50p 18.25p 18.50p 10701
18/09/2012 18.25p 18.25p 17.75p 18.25p 1187
17/09/2012 18.25p 18.48p 18.25p 18.25p 0
14/09/2012 18.25p 18.48p 18.25p 18.25p 0
13/09/2012 18.25p 18.48p 18.25p 18.25p 0
12/09/2012 18.25p 18.48p 18.25p 18.25p 0
11/09/2012 18.25p 18.48p 18.25p 18.25p 900
10/09/2012 18.25p 18.48p 18.25p 18.25p 0
07/09/2012 18.25p 18.48p 18.25p 18.25p 0
06/09/2012 18.25p 18.48p 18.25p 18.25p 0
05/09/2012 18.25p 18.48p 18.25p 18.25p 0
04/09/2012 18.25p 18.48p 18.25p 18.25p 0
03/09/2012 18.25p 18.48p 18.25p 18.25p 0
31/08/2012 18.25p 18.48p 18.25p 18.25p 10701
30/08/2012 18.25p 18.25p 17.55p 18.25p 0
29/08/2012 18.25p 18.25p 17.55p 18.25p 0
28/08/2012 18.25p 18.25p 17.55p 18.25p 7500
24/08/2012 18.25p 18.25p 17.75p 18.25p 1210
23/08/2012 18.25p 18.25p 18.18p 18.25p 0
22/08/2012 18.25p 18.25p 18.18p 18.25p 0
21/08/2012 18.25p 18.25p 18.18p 18.25p 21830
20/08/2012 18.25p 18.50p 18.25p 18.25p 0
17/08/2012 18.25p 18.50p 18.25p 18.25p 0
16/08/2012 18.25p 18.50p 18.25p 18.25p 0
15/08/2012 18.25p 18.50p 18.25p 18.25p 0
14/08/2012 18.25p 18.50p 18.25p 18.25p 0
13/08/2012 18.25p 18.50p 18.25p 18.25p 0
10/08/2012 18.25p 18.50p 18.25p 18.25p 7462
09/08/2012 18.25p 18.25p 18.18p 18.25p 0
08/08/2012 18.25p 18.25p 18.18p 18.25p 5000
07/08/2012 18.25p 18.25p 17.50p 18.25p 5000
06/08/2012 18.25p 19.50p 18.25p 18.25p 0
03/08/2012 18.25p 19.50p 18.25p 18.25p 0
02/08/2012 18.75p 19.50p 18.25p 18.25p 0
01/08/2012 19.50p 19.50p 18.25p 18.75p 65000
31/07/2012 19.50p 20.75p 19.25p 19.50p 0
30/07/2012 20.75p 20.75p 19.25p 19.50p 62500
27/07/2012 20.75p 21.00p 20.62p 20.75p 0
26/07/2012 20.75p 21.00p 20.62p 20.75p 0
25/07/2012 21.00p 21.00p 20.62p 20.75p 0
24/07/2012 21.00p 21.00p 20.62p 21.00p 24248
23/07/2012 21.00p 21.00p 20.62p 21.00p 67500
20/07/2012 20.50p 21.00p 20.10p 21.00p 40000
19/07/2012 20.25p 20.70p 20.25p 20.50p 2500
18/07/2012 20.25p 20.25p 19.50p 20.25p 0
17/07/2012 19.50p 20.00p 19.50p 20.00p 17187
16/07/2012 19.00p 19.50p 18.75p 19.25p 175000
13/07/2012 18.00p 18.50p 17.60p 18.50p 103500
12/07/2012 17.13p 18.00p 16.94p 18.00p 21670
11/07/2012 16.75p 17.25p 16.25p 17.13p 147500
10/07/2012 17.50p 17.50p 16.50p 16.88p 17000
09/07/2012 17.75p 17.75p 17.00p 17.50p 88755
06/07/2012 18.50p 18.50p 17.50p 17.75p 27200
05/07/2012 18.50p 18.75p 18.50p 18.50p 0
04/07/2012 18.50p 18.75p 18.50p 18.50p 0
03/07/2012 18.50p 18.75p 18.50p 18.50p 0
02/07/2012 18.75p 18.75p 18.50p 18.50p 28000
29/06/2012 18.25p 18.97p 18.25p 18.75p 64000
28/06/2012 18.00p 19.25p 17.50p 18.25p 0
27/06/2012 19.25p 19.25p 17.50p 18.00p 112500
26/06/2012 20.63p 20.63p 19.50p 19.75p 24200
25/06/2012 21.25p 21.25p 20.50p 20.75p 18000
22/06/2012 21.25p 21.25p 21.20p 21.25p 0
21/06/2012 21.25p 21.25p 21.20p 21.25p 0
20/06/2012 21.25p 21.25p 21.20p 21.25p 0

*Close Price adjusted for both dividends and splits