Altitude Group (ALT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2020 27.50p 28.00p 26.01p 26.50p 106191
30/06/2020 28.50p 28.50p 26.10p 27.50p 146290
29/06/2020 29.50p 29.50p 28.10p 28.50p 246827
26/06/2020 30.50p 30.68p 29.00p 29.50p 202352
25/06/2020 31.00p 31.00p 30.00p 30.50p 121985
24/06/2020 31.00p 31.00p 30.95p 31.00p 19066
23/06/2020 31.00p 31.00p 30.00p 31.00p 52000
22/06/2020 31.00p 31.00p 30.01p 31.00p 54694
19/06/2020 29.00p 31.90p 28.70p 31.00p 343504
18/06/2020 30.00p 30.00p 28.10p 29.00p 146415
17/06/2020 30.50p 30.50p 29.00p 30.00p 104908
16/06/2020 29.00p 31.90p 28.01p 31.00p 433284
15/06/2020 31.00p 31.00p 28.25p 29.00p 87019
12/06/2020 33.50p 33.50p 30.00p 31.00p 201766
11/06/2020 33.50p 33.50p 32.01p 33.50p 171027
10/06/2020 34.00p 34.00p 33.01p 34.00p 88479
09/06/2020 34.00p 34.00p 33.30p 34.00p 67133
08/06/2020 33.50p 34.20p 33.13p 34.00p 133783
05/06/2020 34.00p 34.00p 33.00p 33.50p 96313
04/06/2020 33.00p 34.75p 32.20p 34.00p 181221
03/06/2020 34.00p 34.65p 33.00p 33.00p 98151
02/06/2020 35.00p 35.00p 32.00p 34.00p 301981
01/06/2020 35.50p 35.90p 34.01p 35.00p 132053
29/05/2020 35.50p 35.50p 35.01p 35.50p 59475
28/05/2020 35.50p 36.88p 34.66p 35.50p 83051
27/05/2020 35.50p 36.89p 34.66p 35.50p 98836
26/05/2020 35.50p 35.87p 34.00p 35.50p 30122
25/05/2020 36.50p 36.50p 34.25p 35.50p 123857
22/05/2020 36.50p 36.50p 34.25p 35.50p 123857
21/05/2020 36.50p 38.00p 35.00p 36.50p 58186
20/05/2020 33.00p 36.50p 32.00p 36.50p 137982
19/05/2020 33.00p 33.00p 32.00p 33.00p 72714
18/05/2020 33.00p 33.99p 32.50p 33.00p 101947
15/05/2020 33.00p 33.20p 32.20p 33.00p 28749
14/05/2020 33.50p 33.50p 32.50p 33.00p 61500
13/05/2020 33.50p 34.70p 32.50p 33.50p 115224
12/05/2020 34.50p 34.75p 32.63p 33.50p 157216
11/05/2020 33.00p 34.90p 33.00p 34.50p 261418
08/05/2020 30.50p 36.00p 30.10p 33.00p 393305
07/05/2020 30.50p 36.00p 30.10p 33.00p 393305
06/05/2020 29.00p 32.00p 29.00p 30.50p 114891
05/05/2020 29.00p 29.30p 28.20p 29.00p 94524
04/05/2020 26.50p 29.99p 26.31p 29.00p 182751
01/05/2020 26.50p 27.94p 26.20p 26.50p 63864
30/04/2020 26.50p 27.94p 26.20p 26.50p 45025
29/04/2020 25.00p 28.40p 24.65p 26.50p 282638
28/04/2020 25.00p 25.42p 24.00p 25.00p 361482
27/04/2020 25.00p 25.00p 24.01p 25.00p 109774
24/04/2020 25.00p 25.50p 24.00p 25.00p 491432
23/04/2020 25.00p 25.00p 24.12p 25.00p 75975
22/04/2020 25.00p 25.49p 24.38p 25.00p 283348
21/04/2020 25.00p 25.26p 24.20p 25.00p 125719
20/04/2020 25.00p 25.29p 24.00p 25.00p 221344
17/04/2020 25.00p 25.35p 24.00p 25.00p 109963
16/04/2020 25.00p 25.00p 24.01p 25.00p 24728
15/04/2020 26.00p 26.69p 24.31p 25.00p 90445
14/04/2020 26.00p 26.90p 25.31p 26.00p 106917
13/04/2020 25.00p 26.50p 25.00p 26.00p 173550
10/04/2020 25.00p 26.50p 25.00p 26.00p 173550
09/04/2020 25.00p 26.50p 25.00p 26.00p 173550
08/04/2020 25.50p 25.74p 24.01p 25.00p 140425
07/04/2020 25.50p 26.75p 24.00p 25.50p 220877
06/04/2020 26.00p 26.40p 24.01p 25.50p 383343
03/04/2020 26.50p 26.50p 25.00p 26.00p 54295
02/04/2020 27.50p 27.50p 25.00p 26.50p 685413
01/04/2020 27.50p 28.50p 26.00p 27.50p 64709
31/03/2020 23.00p 29.75p 23.00p 27.50p 351132
30/03/2020 23.00p 23.45p 22.00p 23.00p 180927
27/03/2020 23.00p 24.90p 20.70p 23.00p 416241
26/03/2020 22.00p 24.00p 20.00p 23.00p 268488
25/03/2020 19.00p 23.90p 19.00p 22.00p 307923
24/03/2020 18.75p 20.88p 18.00p 19.00p 295795
23/03/2020 19.00p 19.35p 16.05p 18.00p 802895
20/03/2020 19.50p 21.99p 19.00p 20.50p 184382
19/03/2020 19.00p 20.00p 18.12p 19.50p 972427
18/03/2020 21.00p 21.00p 15.10p 18.75p 442492
17/03/2020 23.00p 23.00p 20.01p 21.50p 192068
16/03/2020 27.50p 27.50p 22.12p 23.00p 143894
13/03/2020 27.50p 27.50p 27.00p 27.50p 393786
12/03/2020 28.50p 28.99p 27.00p 27.50p 210520
11/03/2020 30.50p 30.50p 30.00p 30.00p 33227
10/03/2020 30.50p 30.90p 30.00p 30.50p 110337
09/03/2020 30.00p 31.00p 25.50p 30.50p 916485
06/03/2020 35.00p 35.00p 31.30p 33.00p 301496
05/03/2020 37.50p 37.50p 35.00p 36.00p 181813
04/03/2020 37.00p 37.75p 36.55p 37.50p 238017
03/03/2020 35.50p 38.00p 35.25p 37.00p 854560
02/03/2020 36.00p 36.45p 34.01p 35.00p 257216
28/02/2020 37.00p 37.49p 33.78p 36.00p 252516
27/02/2020 41.00p 41.00p 39.00p 39.00p 505259
26/02/2020 44.00p 44.00p 38.00p 41.00p 433825
25/02/2020 44.00p 44.00p 43.00p 44.00p 74783
24/02/2020 45.00p 45.00p 41.00p 44.00p 377161
21/02/2020 45.00p 45.00p 44.12p 45.00p 40975
20/02/2020 45.50p 45.74p 45.00p 45.00p 22138
19/02/2020 47.00p 47.00p 45.06p 45.50p 42500
18/02/2020 47.00p 47.77p 46.55p 47.00p 10900
17/02/2020 45.00p 47.00p 44.60p 47.00p 160860
14/02/2020 45.00p 46.00p 45.00p 45.00p 121502
13/02/2020 45.00p 45.00p 44.30p 45.00p 5000
12/02/2020 44.50p 45.60p 44.01p 45.00p 93459
11/02/2020 45.50p 45.70p 43.25p 44.50p 109470
10/02/2020 48.00p 48.00p 45.12p 45.50p 138140
07/02/2020 48.50p 48.70p 47.25p 48.00p 101148
06/02/2020 48.50p 48.95p 48.20p 48.50p 43771
05/02/2020 48.50p 48.99p 48.35p 48.50p 218091
04/02/2020 49.00p 49.00p 48.32p 48.50p 38789
03/02/2020 50.00p 50.03p 48.55p 49.00p 182124
31/01/2020 48.60p 50.25p 48.60p 50.25p 67312
30/01/2020 50.00p 51.00p 48.55p 48.60p 197748
29/01/2020 51.00p 51.00p 49.50p 50.00p 358064
28/01/2020 52.50p 52.50p 51.00p 51.00p 53135
27/01/2020 53.00p 53.00p 52.02p 52.50p 50789
24/01/2020 53.00p 54.50p 52.60p 53.00p 123674
23/01/2020 51.00p 52.90p 50.00p 52.50p 250605
22/01/2020 51.50p 52.20p 50.00p 51.00p 105562
21/01/2020 51.50p 51.50p 49.00p 51.50p 54001
20/01/2020 51.50p 52.75p 51.16p 51.50p 2970
17/01/2020 51.00p 52.75p 51.00p 51.50p 37470
16/01/2020 51.00p 51.75p 50.88p 51.00p 14576
15/01/2020 51.00p 51.00p 50.76p 51.00p 21022
14/01/2020 51.00p 51.99p 50.00p 51.00p 34503
13/01/2020 52.50p 52.50p 50.11p 51.00p 76705
10/01/2020 50.50p 54.00p 49.90p 52.50p 155651
09/01/2020 50.50p 50.70p 49.80p 50.50p 107709
08/01/2020 50.50p 50.55p 49.60p 50.50p 46652
07/01/2020 52.00p 52.00p 48.75p 50.50p 166039
06/01/2020 51.00p 56.70p 51.00p 52.00p 346706
03/01/2020 48.00p 48.50p 48.00p 48.00p 5142
02/01/2020 48.00p 48.50p 47.33p 48.00p 43683
01/01/2020 48.00p 48.98p 47.30p 48.00p 5531
31/12/2019 48.00p 48.98p 47.30p 48.00p 5531
30/12/2019 48.00p 48.98p 47.16p 48.00p 19640
27/12/2019 48.00p 48.99p 47.15p 48.00p 14500
26/12/2019 48.00p 48.95p 47.15p 48.00p 47546
25/12/2019 48.00p 48.95p 47.15p 48.00p 47546
24/12/2019 48.00p 48.95p 47.15p 48.00p 47546
23/12/2019 49.50p 49.60p 47.15p 48.00p 139457
20/12/2019 50.00p 50.01p 49.01p 49.50p 139073
19/12/2019 50.50p 50.50p 50.00p 50.50p 144015
18/12/2019 51.50p 52.00p 49.00p 50.50p 267962
17/12/2019 54.00p 54.26p 50.40p 51.50p 99717
16/12/2019 55.00p 55.00p 53.15p 54.00p 104589
13/12/2019 54.50p 56.00p 54.00p 55.00p 38337
12/12/2019 53.50p 57.35p 52.00p 54.50p 545521
11/12/2019 50.00p 51.13p 49.00p 50.00p 181329
10/12/2019 50.50p 50.84p 49.50p 50.00p 43821
09/12/2019 49.50p 51.00p 49.00p 50.50p 111623
06/12/2019 49.00p 50.00p 48.50p 49.50p 136682
05/12/2019 49.00p 49.00p 48.50p 49.00p 17840
04/12/2019 51.00p 51.00p 48.42p 49.00p 132675
03/12/2019 52.00p 52.00p 50.00p 51.00p 79541
02/12/2019 52.00p 52.00p 51.00p 52.00p 13273
29/11/2019 52.50p 52.50p 50.60p 52.00p 12499
28/11/2019 52.00p 53.00p 52.00p 52.50p 45003
27/11/2019 54.50p 55.84p 50.10p 54.00p 112281
26/11/2019 54.50p 54.50p 54.50p 54.50p 0
25/11/2019 54.50p 56.00p 54.50p 54.50p 8130
22/11/2019 54.50p 54.50p 54.50p 54.50p 7006
21/11/2019 54.50p 55.87p 54.20p 54.50p 50986
20/11/2019 54.50p 56.00p 53.00p 54.50p 214161
19/11/2019 54.50p 55.60p 53.70p 54.50p 9645
18/11/2019 53.00p 55.90p 53.00p 54.50p 136168
15/11/2019 53.00p 53.70p 52.20p 53.00p 78194
14/11/2019 53.00p 53.95p 52.00p 53.00p 61025
13/11/2019 53.00p 53.95p 52.16p 53.00p 65833
12/11/2019 53.50p 53.99p 52.00p 53.00p 65869
11/11/2019 54.50p 55.10p 52.05p 53.50p 146006
08/11/2019 55.50p 56.80p 53.65p 54.50p 73289
07/11/2019 54.50p 56.73p 54.50p 55.50p 64951
06/11/2019 50.50p 56.67p 50.50p 54.50p 432020
05/11/2019 48.50p 50.75p 47.01p 50.50p 193646
04/11/2019 50.50p 51.35p 47.30p 48.50p 95246
01/11/2019 47.00p 50.95p 47.00p 50.50p 230626
31/10/2019 47.00p 47.40p 46.50p 47.00p 52229
30/10/2019 47.00p 47.42p 46.15p 47.00p 21037
29/10/2019 47.00p 47.65p 46.01p 47.00p 54376
28/10/2019 48.00p 48.00p 46.00p 47.00p 27340
25/10/2019 48.00p 48.20p 46.10p 48.00p 37825
24/10/2019 48.00p 48.40p 46.40p 48.00p 103279
23/10/2019 48.00p 49.45p 46.82p 48.00p 42594
22/10/2019 46.50p 48.90p 46.35p 48.00p 129887
21/10/2019 48.00p 48.00p 44.11p 46.50p 133718
18/10/2019 48.00p 48.84p 46.28p 48.00p 58548
17/10/2019 46.00p 49.40p 46.00p 48.00p 70949
16/10/2019 48.50p 48.50p 45.55p 46.00p 68456
15/10/2019 49.00p 49.90p 47.05p 48.50p 109882
14/10/2019 49.00p 50.70p 48.05p 49.00p 28316
11/10/2019 49.50p 50.70p 47.76p 49.00p 80857
10/10/2019 49.50p 50.44p 47.00p 49.50p 133064
09/10/2019 49.50p 50.68p 49.50p 49.50p 16673
08/10/2019 48.00p 50.99p 47.55p 49.50p 241164
07/10/2019 46.00p 48.00p 45.00p 46.50p 537268
04/10/2019 45.50p 46.40p 44.30p 46.00p 294801
03/10/2019 49.50p 49.50p 43.17p 45.50p 1380443
02/10/2019 53.50p 53.50p 47.01p 49.50p 356626
01/10/2019 56.00p 60.00p 52.11p 53.50p 402909
30/09/2019 46.50p 58.00p 46.50p 56.00p 551660
27/09/2019 45.50p 46.00p 44.15p 46.00p 214358
26/09/2019 47.50p 47.50p 44.15p 45.50p 85555

*Close Price adjusted for both dividends and splits