1. Share Prices

  2. Altitude Group PLC (ALT)

28.11p-0.89 (-3.07%)22 Nov 2024, 08:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altitude Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202429.00p30.00p28.11p29.00p13,174
Nov 20, 202429.00p30.00p28.11p28.40p590
Nov 19, 202429.00p29.50p28.00p29.00p16,178
Nov 18, 202428.50p30.00p28.00p29.00p34,756
Nov 15, 202434.00p34.00p27.30p28.50p707,455
Nov 14, 202434.00p35.45p33.40p34.00p86,130
Nov 13, 202434.50p36.00p33.74p34.00p12,150
Nov 12, 202434.50p34.80p34.15p34.50p3,876
Nov 11, 202434.50p36.00p33.68p34.50p10,006
Nov 8, 202434.50p35.18p33.67p34.50p57,754
Nov 7, 202434.50p36.00p33.78p34.50p184
Nov 6, 202433.50p35.96p32.00p34.50p76,548
Nov 5, 202433.50p33.36p33.36p33.50p5,967
Nov 4, 202433.50p34.49p32.00p33.50p3,404
Nov 1, 202433.50p35.00p33.14p33.50p7,018
Oct 31, 202430.50p34.75p31.94p33.50p166,673
Oct 30, 202430.50p32.00p30.40p30.50p55,082
Oct 29, 202431.00p32.00p29.00p31.00p74,407
Oct 28, 202431.00p32.00p30.00p31.00p3,283
Oct 25, 202431.00p32.00p30.00p31.00p3,103
Oct 24, 202431.50p31.50p31.00p31.00p22,185
Oct 23, 202432.00p32.00p30.00p31.50p25,100
Oct 22, 202432.50p33.00p31.00p32.00p36,491
Oct 21, 202432.50p33.24p32.26p32.50p33,453
Oct 18, 202434.00p35.00p32.00p32.50p68,337
Oct 17, 202431.00p34.40p31.90p34.00p326,672
Oct 16, 202429.00p31.84p28.15p31.00p195,405
Oct 15, 202429.00p29.75p29.28p29.00p48,237
Oct 14, 202429.00p30.00p28.00p29.00p129
Oct 11, 202429.00p29.29p28.00p29.00p17,633
Oct 9, 202429.00p29.34p28.00p29.00p4,062
Oct 8, 202429.00p30.00p28.50p29.00p17,406
Oct 7, 202429.50p30.50p28.21p29.00p151,596
Oct 4, 202429.50p30.00p29.00p29.50p7,806
Oct 3, 202429.50p30.60p29.00p29.50p6,910
Oct 2, 202431.00p32.00p29.00p29.50p92,955
Oct 1, 202431.00p32.00p30.00p31.00p10,042
Sep 30, 202430.50p31.00p30.00p31.00p7,961
Sep 27, 202430.50p31.00p30.00p30.50p2,276
Sep 26, 202431.00p30.94p29.97p30.50p67,063
Sep 25, 202431.50p31.60p31.00p31.00p19,793
Sep 24, 202432.50p33.00p31.00p31.50p22,013
Sep 23, 202432.50p33.00p32.00p32.50p12,476
Sep 20, 202432.50p33.00p32.00p32.50p145
Sep 19, 202431.50p33.00p31.20p32.50p30,135
Sep 18, 202432.50p32.34p32.00p32.50p10,037
Sep 17, 202432.50p32.34p32.01p32.50p3,261
Sep 16, 202432.50p33.00p31.00p32.50p53,597
Sep 13, 202433.50p34.00p32.02p32.50p67,247
Sep 12, 202433.50p34.00p33.33p33.50p14,750
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,480.0015.12
Clarkson PLC3,833.256.48
Goodwin PLC7,120.004.71
Ithaca Energy PLC113.404.04
B&M European Value Retail S.A.352.604.01
Vistry Group PLC649.003.92

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.28-5.19
W.A.G Payment Solutions PLC81.37-4.27
Cmc Markets PLC278.50-3.47
Barclays PLC253.75-3.39
Standard Chartered PLC934.20-2.59
Natwest Group PLC390.70-2.45