Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/01/2022 26.50p 26.50p 25.60p 26.50p 19578
13/01/2022 26.50p 27.30p 25.60p 26.50p 11507
12/01/2022 26.50p 26.50p 25.60p 26.50p 4533
10/01/2022 26.50p 26.99p 25.50p 26.50p 37078
07/01/2022 26.50p 26.50p 25.91p 26.50p 19344
06/01/2022 26.50p 27.10p 25.91p 26.50p 24096
05/01/2022 26.50p 27.29p 25.85p 26.50p 48557
04/01/2022 26.00p 27.80p 25.00p 26.50p 201442
03/01/2022 26.00p 26.45p 26.00p 26.00p 2155
31/12/2021 26.00p 26.45p 26.00p 26.00p 2155
30/12/2021 27.00p 27.00p 25.00p 26.00p 209570
29/12/2021 27.50p 27.50p 27.00p 27.00p 24497
28/12/2021 27.50p 27.80p 27.50p 27.50p 5000
27/12/2021 27.50p 27.80p 27.50p 27.50p 5000
24/12/2021 27.50p 27.80p 27.50p 27.50p 5000
23/12/2021 27.50p 27.99p 27.50p 27.50p 9575
22/12/2021 25.50p 27.90p 25.50p 27.50p 83368
21/12/2021 26.00p 27.00p 23.98p 26.00p 352938
20/12/2021 26.50p 29.00p 25.30p 26.00p 121365
17/12/2021 26.50p 26.50p 26.00p 26.50p 1463
16/12/2021 27.50p 29.00p 26.01p 26.50p 1273
15/12/2021 30.00p 30.00p 26.00p 26.50p 214336
14/12/2021 30.00p 30.00p 30.00p 30.00p 0
13/12/2021 31.00p 31.00p 28.00p 30.00p 78032
10/12/2021 31.00p 31.40p 31.00p 31.00p 2350
09/12/2021 32.50p 32.50p 30.00p 31.00p 56174
08/12/2021 30.50p 33.70p 30.50p 32.50p 51851
07/12/2021 32.00p 32.00p 30.00p 30.50p 61747
06/12/2021 33.50p 33.99p 31.35p 32.00p 75429
03/12/2021 32.50p 35.35p 32.00p 33.90p 263227
02/12/2021 32.50p 34.70p 30.60p 32.50p 107781
01/12/2021 32.50p 34.90p 30.00p 32.50p 159563
30/11/2021 27.50p 34.00p 27.50p 30.00p 486799
29/11/2021 29.50p 29.90p 27.00p 28.00p 76026
26/11/2021 30.00p 31.00p 29.01p 29.50p 23160
25/11/2021 28.50p 31.90p 28.15p 30.50p 233256
24/11/2021 27.00p 29.70p 27.00p 28.50p 539728
23/11/2021 25.00p 27.00p 24.85p 27.00p 271515
22/11/2021 25.50p 25.55p 24.00p 25.00p 22426
19/11/2021 25.50p 25.50p 25.05p 25.50p 36000
18/11/2021 25.50p 25.50p 25.50p 25.50p 0
17/11/2021 25.50p 25.70p 25.50p 25.50p 11672
16/11/2021 27.50p 27.50p 25.27p 25.50p 368511
15/11/2021 27.50p 27.85p 26.15p 27.50p 54398
12/11/2021 27.50p 28.00p 26.15p 27.50p 18247
11/11/2021 27.50p 28.25p 26.65p 27.50p 11153
10/11/2021 27.50p 28.40p 27.50p 27.50p 2039
09/11/2021 27.50p 28.40p 26.15p 27.50p 72073
08/11/2021 27.00p 28.40p 26.01p 27.50p 104267
05/11/2021 25.00p 27.90p 25.00p 27.00p 570116
04/11/2021 25.50p 25.90p 24.01p 25.00p 286693
03/11/2021 27.50p 27.50p 25.25p 26.00p 278435
02/11/2021 27.50p 27.65p 27.01p 27.50p 9133
01/11/2021 27.50p 27.99p 26.55p 27.50p 334729
29/10/2021 29.50p 30.00p 27.00p 27.50p 441802
28/10/2021 31.00p 31.40p 29.00p 29.50p 78765
27/10/2021 31.50p 32.00p 30.00p 31.00p 15735
26/10/2021 31.50p 31.80p 31.20p 31.50p 13518
25/10/2021 33.50p 35.00p 31.00p 31.50p 50558
22/10/2021 33.50p 33.50p 31.00p 33.50p 53835
21/10/2021 33.50p 33.50p 32.00p 33.50p 15000
20/10/2021 33.50p 33.50p 32.60p 33.50p 0
19/10/2021 33.50p 33.50p 32.00p 32.60p 252087
18/10/2021 34.50p 35.90p 33.00p 33.50p 45925
15/10/2021 35.50p 35.50p 33.00p 34.50p 7334
14/10/2021 35.50p 35.50p 33.01p 35.50p 100
13/10/2021 35.50p 35.50p 33.02p 35.50p 20000
12/10/2021 35.50p 35.50p 33.02p 35.50p 9051
11/10/2021 35.50p 36.90p 33.01p 35.50p 1079
08/10/2021 35.50p 35.50p 35.50p 35.50p 0
07/10/2021 35.50p 36.90p 33.01p 35.50p 109
06/10/2021 35.50p 36.90p 32.00p 35.50p 40639
05/10/2021 35.50p 38.00p 33.60p 35.50p 1641
04/10/2021 35.00p 35.40p 33.56p 35.00p 57041
01/10/2021 35.00p 35.00p 34.00p 35.00p 2222
30/09/2021 37.00p 37.00p 34.15p 35.00p 57964
29/09/2021 37.00p 37.00p 36.00p 36.00p 29429
28/09/2021 36.50p 37.00p 35.10p 37.00p 23644
27/09/2021 34.00p 37.10p 33.00p 36.50p 332794
24/09/2021 34.50p 35.00p 33.00p 34.00p 12976
23/09/2021 34.50p 34.50p 34.00p 34.50p 16094
22/09/2021 34.50p 34.50p 34.00p 34.00p 26000
21/09/2021 36.00p 36.50p 34.00p 34.50p 93544
20/09/2021 38.00p 38.00p 35.00p 36.00p 150495
17/09/2021 38.50p 38.50p 37.00p 38.00p 4420
16/09/2021 40.50p 40.90p 38.30p 38.50p 40582
15/09/2021 40.00p 41.25p 38.00p 40.50p 162978
14/09/2021 40.50p 42.00p 38.30p 40.00p 74909
13/09/2021 36.50p 41.45p 36.50p 40.50p 350402
10/09/2021 36.50p 37.85p 35.01p 36.50p 245538
09/09/2021 35.50p 37.99p 35.00p 36.50p 146793
08/09/2021 31.00p 36.00p 30.10p 34.20p 234720
07/09/2021 33.00p 33.75p 30.10p 31.00p 92040
06/09/2021 33.50p 34.00p 32.00p 33.00p 28258
03/09/2021 33.50p 33.50p 32.11p 33.50p 3140
02/09/2021 33.50p 33.75p 32.11p 33.50p 43958
01/09/2021 33.00p 33.90p 33.00p 33.50p 2937
31/08/2021 31.50p 33.89p 30.25p 33.00p 72654
30/08/2021 31.00p 33.00p 30.00p 31.50p 150798
27/08/2021 31.00p 33.00p 30.00p 31.50p 150798
26/08/2021 31.00p 31.00p 30.11p 31.00p 12000
25/08/2021 31.00p 31.00p 30.10p 31.00p 8240
24/08/2021 31.00p 31.00p 30.11p 31.00p 3727
23/08/2021 31.00p 31.00p 30.01p 31.00p 32393
20/08/2021 30.50p 32.00p 30.00p 31.00p 19965
19/08/2021 30.50p 30.70p 30.50p 30.50p 9347
18/08/2021 30.50p 30.50p 29.15p 30.50p 64
17/08/2021 30.50p 31.00p 29.45p 30.50p 6893
16/08/2021 30.50p 30.50p 30.50p 30.50p 0
13/08/2021 31.00p 31.00p 29.00p 30.50p 11550
12/08/2021 31.00p 31.00p 31.00p 31.00p 0
11/08/2021 31.00p 31.00p 30.30p 31.00p 15657
10/08/2021 31.00p 31.00p 31.00p 31.00p 0
09/08/2021 31.00p 31.00p 30.05p 31.00p 222894
06/08/2021 31.00p 31.30p 31.00p 31.00p 50743
05/08/2021 31.50p 31.50p 30.00p 31.00p 11075
04/08/2021 31.50p 31.60p 31.01p 31.50p 3417
03/08/2021 31.00p 32.00p 31.00p 31.50p 7388
02/08/2021 31.00p 31.00p 31.00p 31.00p 11000
30/07/2021 31.00p 31.80p 30.30p 31.00p 13473
29/07/2021 31.50p 32.00p 30.00p 31.00p 24959
28/07/2021 31.50p 31.50p 31.50p 31.50p 0
27/07/2021 31.50p 31.50p 30.56p 31.50p 6000
26/07/2021 31.50p 33.00p 30.00p 31.50p 109251
23/07/2021 29.50p 31.50p 29.50p 30.00p 60270
22/07/2021 31.00p 31.00p 29.00p 29.50p 60407
21/07/2021 31.00p 31.90p 30.00p 31.00p 46269
20/07/2021 32.50p 32.70p 31.00p 31.00p 6347
19/07/2021 34.50p 34.50p 32.00p 32.50p 88245
16/07/2021 36.00p 36.00p 33.20p 34.50p 21563
15/07/2021 37.50p 37.50p 35.03p 36.00p 65723
14/07/2021 38.00p 38.00p 37.00p 37.50p 10000
13/07/2021 38.00p 38.00p 37.01p 38.00p 4000
12/07/2021 38.00p 38.40p 36.10p 38.00p 65984
09/07/2021 40.50p 42.00p 37.11p 38.00p 90006
08/07/2021 40.50p 40.50p 39.27p 40.50p 32856
07/07/2021 40.50p 40.70p 40.50p 40.50p 17587
06/07/2021 40.50p 40.70p 39.10p 40.50p 3783
05/07/2021 39.50p 42.00p 38.00p 40.50p 51747
02/07/2021 41.00p 41.39p 38.10p 39.50p 85604
01/07/2021 37.50p 41.70p 35.50p 41.00p 194504
30/06/2021 37.50p 37.50p 35.25p 37.50p 8060
29/06/2021 37.50p 37.50p 37.00p 37.50p 10000
28/06/2021 37.50p 37.50p 35.00p 37.50p 14260
25/06/2021 37.50p 38.74p 35.00p 37.50p 96802
24/06/2021 38.00p 40.00p 37.08p 38.50p 31092
23/06/2021 38.00p 38.00p 38.00p 38.00p 0
22/06/2021 37.50p 39.00p 35.10p 38.00p 68807
21/06/2021 38.00p 40.00p 35.50p 37.50p 10116
18/06/2021 39.50p 39.50p 36.25p 38.00p 76272
17/06/2021 45.00p 46.00p 38.30p 39.50p 280636
16/06/2021 38.50p 46.00p 38.50p 45.00p 563881
15/06/2021 35.50p 40.00p 35.50p 38.50p 192447
14/06/2021 37.00p 37.00p 35.01p 35.50p 51926
11/06/2021 37.00p 37.48p 35.10p 37.00p 251
10/06/2021 38.00p 39.00p 35.10p 37.00p 41682
09/06/2021 38.00p 38.39p 38.00p 38.00p 31292
08/06/2021 38.00p 38.44p 38.00p 38.00p 610
07/06/2021 39.00p 40.00p 37.00p 38.00p 16929
04/06/2021 39.00p 39.78p 38.01p 39.00p 117
03/06/2021 39.00p 39.90p 38.01p 39.00p 42598
02/06/2021 39.00p 39.00p 38.01p 39.00p 14073
01/06/2021 38.50p 38.50p 38.00p 38.25p 89721
31/05/2021 39.00p 39.00p 38.10p 38.50p 72415
28/05/2021 39.00p 39.00p 38.10p 38.50p 72415
27/05/2021 39.00p 39.00p 38.00p 39.00p 46546
26/05/2021 38.75p 40.00p 38.10p 39.00p 80056
25/05/2021 39.00p 39.49p 38.70p 38.75p 12867
24/05/2021 41.50p 42.00p 38.00p 39.00p 470439
21/05/2021 41.50p 41.64p 41.00p 41.50p 13440
20/05/2021 39.00p 42.00p 38.72p 41.50p 297428
19/05/2021 46.50p 46.50p 38.20p 39.00p 724255
18/05/2021 49.00p 50.00p 46.00p 46.50p 226101
17/05/2021 49.00p 49.25p 48.00p 49.00p 44857
14/05/2021 52.00p 52.00p 48.00p 49.00p 35390
13/05/2021 53.00p 53.95p 51.00p 52.00p 21605
12/05/2021 53.50p 54.93p 52.48p 53.00p 71426
11/05/2021 53.50p 55.00p 52.07p 53.50p 38998
10/05/2021 54.00p 55.00p 52.00p 53.50p 55751
07/05/2021 54.00p 54.00p 52.48p 54.00p 4013
06/05/2021 54.00p 55.90p 52.10p 54.00p 30162
05/05/2021 54.00p 55.99p 52.10p 54.00p 29671
04/05/2021 54.50p 56.00p 52.00p 54.00p 57444
03/05/2021 55.00p 56.90p 53.30p 55.20p 42256
30/04/2021 55.00p 56.90p 53.30p 55.20p 42256
29/04/2021 55.00p 56.90p 53.30p 55.00p 11974
28/04/2021 57.00p 58.00p 53.88p 55.00p 223736
27/04/2021 53.00p 57.89p 53.00p 57.00p 379970
26/04/2021 50.00p 53.00p 50.00p 52.00p 97608
23/04/2021 50.00p 51.00p 49.81p 50.00p 2200
22/04/2021 50.00p 51.00p 49.00p 50.00p 89466
21/04/2021 49.50p 50.00p 49.00p 50.00p 18401
20/04/2021 52.00p 53.00p 49.02p 49.50p 150318
19/04/2021 52.00p 52.95p 51.25p 52.00p 48620
16/04/2021 52.00p 53.00p 51.20p 52.00p 105731
15/04/2021 51.50p 53.00p 50.10p 52.00p 378739
14/04/2021 50.00p 53.95p 49.90p 51.50p 257366
13/04/2021 44.00p 50.00p 42.00p 49.00p 411890
12/04/2021 45.00p 46.90p 42.26p 44.00p 77370
09/04/2021 46.00p 47.00p 43.00p 45.00p 44783

*Close Price adjusted for both dividends and splits