Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2024 39.50p 39.50p 39.05p 39.50p 20042
23/05/2024 39.50p 39.60p 39.50p 39.50p 1679
22/05/2024 41.00p 41.00p 39.10p 39.50p 121662
21/05/2024 41.00p 43.95p 39.20p 41.00p 266188
20/05/2024 37.50p 41.94p 35.20p 41.00p 188149
17/05/2024 37.50p 38.28p 37.50p 37.50p 569
16/05/2024 37.00p 38.20p 36.50p 37.50p 65193
15/05/2024 37.00p 37.98p 37.00p 37.00p 10872
14/05/2024 38.00p 38.00p 37.00p 37.00p 56525
13/05/2024 38.50p 40.00p 37.00p 38.00p 132754
10/05/2024 39.00p 39.00p 38.50p 39.00p 37240
09/05/2024 39.00p 39.00p 38.40p 39.00p 2619
08/05/2024 39.00p 39.00p 38.22p 39.00p 37515
07/05/2024 39.50p 40.40p 38.00p 39.00p 262401
03/05/2024 36.00p 41.00p 36.00p 39.50p 320187
02/05/2024 36.00p 37.00p 35.20p 36.50p 135750
01/05/2024 33.50p 37.48p 32.00p 36.50p 966377
30/04/2024 31.00p 32.00p 29.40p 31.50p 132922
29/04/2024 28.50p 32.00p 28.50p 31.00p 122188
26/04/2024 28.50p 29.68p 27.55p 28.50p 3362
25/04/2024 28.50p 28.50p 27.55p 28.50p 12509
24/04/2024 28.50p 29.68p 28.00p 28.50p 48664
23/04/2024 28.50p 28.50p 27.17p 28.50p 31979
22/04/2024 28.50p 28.50p 27.00p 28.50p 30293
19/04/2024 28.50p 28.50p 27.00p 28.50p 27684
18/04/2024 29.00p 29.20p 29.00p 29.00p 3694
17/04/2024 29.00p 29.68p 26.60p 29.00p 223903
16/04/2024 28.50p 28.60p 28.13p 28.60p 40303
15/04/2024 29.00p 29.35p 28.00p 29.00p 14666
12/04/2024 29.00p 30.00p 28.00p 29.00p 7104
11/04/2024 29.00p 29.00p 27.25p 29.00p 20369
10/04/2024 29.00p 30.00p 28.00p 29.00p 6053
09/04/2024 29.00p 29.00p 28.00p 29.00p 18214
08/04/2024 29.00p 29.40p 28.00p 29.00p 93416
05/04/2024 29.00p 29.70p 28.11p 29.00p 49518
04/04/2024 30.00p 30.00p 28.36p 29.00p 109328
03/04/2024 30.00p 30.00p 29.28p 30.00p 97000
02/04/2024 30.00p 30.00p 29.21p 30.00p 26557
28/03/2024 30.00p 31.00p 29.24p 30.00p 6869
27/03/2024 30.00p 31.60p 29.72p 30.00p 25457
26/03/2024 30.00p 30.88p 29.68p 30.00p 5384
25/03/2024 30.00p 30.00p 29.60p 30.00p 315
22/03/2024 29.50p 30.88p 29.50p 30.00p 61519
21/03/2024 29.50p 30.00p 29.33p 29.50p 75000
20/03/2024 29.50p 29.50p 29.50p 29.50p 3526
19/03/2024 29.50p 29.50p 29.24p 29.50p 5125
18/03/2024 29.50p 29.68p 29.00p 29.50p 26009
15/03/2024 29.50p 32.00p 29.50p 29.50p 2226
14/03/2024 29.50p 30.00p 29.18p 29.50p 35004
13/03/2024 29.50p 29.70p 28.40p 29.50p 17813
12/03/2024 29.50p 29.50p 29.10p 29.50p 1021
11/03/2024 29.50p 29.50p 29.00p 29.50p 53909
08/03/2024 29.50p 29.50p 29.00p 29.00p 40149
07/03/2024 29.50p 29.57p 29.50p 29.50p 0
06/03/2024 29.50p 29.57p 29.31p 29.50p 20000
05/03/2024 31.00p 31.20p 29.00p 31.20p 84516
04/03/2024 31.50p 32.00p 30.17p 31.00p 11920
01/03/2024 32.00p 33.00p 30.20p 30.20p 73333
29/02/2024 32.00p 32.00p 31.22p 32.00p 4760
28/02/2024 32.00p 32.00p 31.00p 32.00p 13764
27/02/2024 32.00p 32.80p 31.00p 32.00p 40935
26/02/2024 31.50p 32.80p 31.00p 32.00p 203970
23/02/2024 28.30p 31.80p 28.30p 31.50p 163616
22/02/2024 28.00p 28.99p 27.27p 28.30p 14057
21/02/2024 27.50p 29.00p 27.50p 28.00p 64323
20/02/2024 27.50p 28.00p 27.00p 28.00p 115078
19/02/2024 29.00p 30.00p 27.00p 27.50p 99238
16/02/2024 29.00p 29.00p 28.03p 29.00p 30942
15/02/2024 29.00p 30.00p 28.00p 29.00p 53039
14/02/2024 29.00p 29.93p 29.00p 29.00p 21
13/02/2024 30.50p 31.00p 28.03p 29.00p 58318
12/02/2024 30.50p 31.00p 30.05p 30.50p 68082
09/02/2024 30.50p 30.50p 30.02p 30.50p 9267
08/02/2024 32.50p 32.66p 30.02p 30.50p 153275
07/02/2024 32.50p 32.66p 32.00p 32.50p 6067
06/02/2024 32.50p 32.50p 32.01p 32.50p 11840
05/02/2024 32.50p 32.70p 32.00p 32.50p 22411
02/02/2024 33.00p 33.00p 32.50p 32.50p 1576
01/02/2024 33.00p 33.00p 32.03p 33.00p 153
31/01/2024 32.50p 33.00p 32.03p 33.00p 55870
30/01/2024 33.00p 33.00p 32.03p 32.50p 31683
29/01/2024 33.50p 33.50p 32.50p 32.50p 10415
26/01/2024 33.50p 34.00p 33.01p 33.50p 65937
25/01/2024 36.00p 36.25p 33.15p 33.50p 137291
24/01/2024 36.00p 36.80p 35.03p 36.00p 7743
23/01/2024 36.00p 37.00p 35.03p 36.00p 24110
22/01/2024 36.00p 36.70p 35.51p 36.00p 80704
19/01/2024 36.00p 36.80p 36.00p 36.00p 20
18/01/2024 35.50p 36.80p 35.50p 36.00p 213835
17/01/2024 35.00p 36.00p 34.16p 35.50p 123918
16/01/2024 35.00p 36.00p 34.03p 35.00p 11086
15/01/2024 34.00p 35.45p 34.00p 35.00p 101170
12/01/2024 34.00p 35.00p 33.03p 34.00p 16029
11/01/2024 34.00p 34.00p 33.88p 34.00p 2500
10/01/2024 34.00p 34.15p 33.03p 34.00p 153597
09/01/2024 34.00p 34.00p 33.03p 34.00p 21
08/01/2024 34.00p 34.35p 33.10p 34.00p 98056
05/01/2024 33.50p 35.00p 33.00p 34.00p 21442
04/01/2024 32.50p 35.00p 31.00p 33.50p 266842
03/01/2024 32.00p 32.70p 32.00p 32.50p 27094
02/01/2024 30.50p 32.50p 30.00p 32.00p 122222
29/12/2023 30.50p 30.50p 30.28p 30.50p 1000
28/12/2023 31.50p 31.50p 30.00p 30.50p 82886
27/12/2023 31.50p 31.50p 30.38p 31.50p 22367
22/12/2023 31.30p 31.60p 31.30p 31.50p 35019
21/12/2023 31.30p 31.60p 31.00p 31.30p 139149
20/12/2023 31.50p 32.40p 31.00p 31.30p 51910
19/12/2023 32.50p 32.50p 31.01p 32.40p 88067
18/12/2023 32.50p 33.00p 31.25p 32.50p 88118
15/12/2023 32.50p 32.70p 32.00p 32.50p 59404
14/12/2023 32.50p 33.00p 32.21p 32.50p 41837
13/12/2023 32.50p 32.75p 32.21p 32.50p 40900
12/12/2023 33.50p 34.00p 32.12p 32.50p 84858
11/12/2023 33.50p 33.70p 33.03p 33.50p 161750
08/12/2023 33.50p 33.50p 33.02p 33.50p 7819
07/12/2023 32.50p 33.80p 32.16p 33.50p 114619
06/12/2023 35.50p 35.50p 32.00p 33.60p 169312
05/12/2023 35.50p 36.00p 34.40p 36.00p 48849
04/12/2023 35.50p 36.00p 35.10p 36.00p 68994
01/12/2023 35.50p 35.90p 35.00p 35.50p 45767
30/11/2023 35.50p 37.80p 35.03p 35.50p 134745
29/11/2023 38.50p 38.50p 35.00p 36.00p 387508
28/11/2023 43.50p 43.90p 37.04p 39.00p 482196
27/11/2023 44.50p 44.50p 42.02p 43.00p 86106
24/11/2023 44.00p 44.92p 43.50p 44.50p 75395
23/11/2023 41.00p 44.45p 40.00p 44.00p 625138
22/11/2023 41.00p 41.50p 40.31p 41.00p 114189
21/11/2023 39.00p 42.00p 38.85p 41.50p 257458
20/11/2023 39.00p 39.06p 37.20p 39.00p 69896
17/11/2023 40.50p 41.96p 39.00p 39.00p 130778
16/11/2023 38.50p 40.90p 38.05p 40.00p 110575
15/11/2023 38.50p 38.97p 38.50p 38.50p 12944
14/11/2023 38.00p 38.97p 37.41p 38.50p 59000
13/11/2023 38.00p 38.75p 37.34p 38.00p 26732
10/11/2023 38.00p 38.90p 37.00p 38.00p 18784
09/11/2023 39.00p 39.00p 37.61p 38.00p 39164
08/11/2023 40.50p 42.00p 38.00p 39.00p 58982
07/11/2023 40.50p 40.89p 39.00p 40.50p 60068
06/11/2023 39.00p 41.10p 39.00p 40.50p 140700
03/11/2023 39.50p 40.00p 38.65p 39.00p 15240
02/11/2023 39.00p 39.50p 39.00p 39.50p 59432
01/11/2023 39.50p 40.00p 38.45p 39.00p 25321
31/10/2023 39.50p 39.65p 38.36p 39.50p 5850
30/10/2023 39.50p 39.87p 38.41p 39.50p 23420
27/10/2023 39.50p 41.80p 38.50p 39.50p 194618
26/10/2023 39.50p 41.00p 37.10p 38.00p 67890
25/10/2023 39.50p 41.00p 38.65p 39.50p 70081
24/10/2023 39.00p 39.90p 39.00p 39.50p 17993
23/10/2023 37.50p 39.60p 37.02p 38.50p 91827
20/10/2023 40.50p 40.65p 36.24p 37.50p 246360
19/10/2023 40.50p 41.00p 40.50p 40.50p 29
18/10/2023 40.50p 41.00p 40.01p 40.50p 16603
17/10/2023 40.50p 40.50p 40.36p 40.50p 0
16/10/2023 40.50p 41.00p 40.50p 40.50p 11501
13/10/2023 40.50p 40.60p 40.00p 40.50p 606091
12/10/2023 41.50p 42.00p 39.30p 41.80p 276412
11/10/2023 42.00p 42.99p 40.30p 41.50p 169303
10/10/2023 42.00p 42.00p 41.50p 42.00p 290
09/10/2023 42.00p 43.00p 41.00p 42.00p 46604
06/10/2023 42.50p 42.50p 41.00p 41.00p 101374
05/10/2023 45.00p 45.00p 41.25p 42.50p 89322
04/10/2023 45.00p 45.99p 44.62p 45.00p 16101
03/10/2023 45.00p 45.99p 44.50p 45.60p 54802
02/10/2023 45.00p 45.16p 43.20p 43.20p 16820
29/09/2023 45.00p 45.20p 44.00p 45.00p 2518
28/09/2023 45.00p 45.60p 44.02p 45.00p 17693
27/09/2023 45.00p 45.99p 44.00p 45.00p 39970
26/09/2023 45.00p 45.30p 44.40p 45.00p 67206
25/09/2023 46.50p 47.00p 44.06p 45.00p 84226
22/09/2023 46.50p 46.78p 46.50p 46.50p 14310
21/09/2023 46.50p 46.90p 46.02p 46.50p 12772
20/09/2023 47.00p 47.90p 46.06p 46.50p 37009
19/09/2023 47.50p 48.60p 46.96p 47.00p 52637
18/09/2023 47.50p 48.75p 46.42p 47.50p 74306
15/09/2023 47.50p 47.56p 46.21p 47.50p 55301
14/09/2023 48.00p 49.00p 45.36p 47.50p 108558
13/09/2023 50.00p 50.04p 48.00p 48.50p 134657
12/09/2023 50.00p 52.00p 48.13p 50.00p 43984
11/09/2023 50.00p 51.70p 50.00p 50.00p 10537
08/09/2023 51.00p 51.70p 50.00p 50.00p 65918
07/09/2023 51.00p 52.00p 50.00p 51.00p 45252
06/09/2023 50.00p 52.80p 50.00p 51.00p 64334
05/09/2023 51.00p 51.00p 48.27p 50.00p 98404
04/09/2023 52.00p 53.00p 51.00p 51.00p 45018
01/09/2023 49.00p 53.00p 49.00p 52.00p 175455
31/08/2023 50.00p 50.12p 49.00p 49.00p 30239
30/08/2023 49.50p 51.00p 47.00p 50.00p 109472
29/08/2023 48.50p 50.00p 48.15p 49.50p 68994
25/08/2023 48.50p 49.99p 47.02p 48.50p 52765
24/08/2023 49.00p 50.00p 47.48p 48.50p 2806
23/08/2023 49.00p 51.00p 47.48p 49.00p 12283
22/08/2023 49.00p 50.10p 47.02p 49.00p 16792
21/08/2023 49.00p 50.10p 47.02p 49.00p 10458
18/08/2023 50.00p 50.40p 47.00p 49.00p 68666
17/08/2023 50.00p 51.00p 49.06p 50.00p 15827
16/08/2023 48.50p 51.00p 46.00p 50.00p 235159
15/08/2023 48.50p 50.99p 46.00p 48.50p 46751
14/08/2023 45.50p 51.00p 45.50p 49.00p 924773
11/08/2023 45.00p 45.60p 44.02p 45.00p 25000
10/08/2023 45.00p 46.00p 45.00p 45.00p 1475

*Close Price adjusted for both dividends and splits