1. Share Prices

  2. Altitude Group PLC (ALT)

38.00p-1.00 (-2.56%)13 May 2024, 13:56
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
May 10, 202439.00p38.50p38.50p39.00p37,240
May 9, 202439.00p38.40p38.40p39.00p2,619
May 8, 202439.00p39.00p38.22p39.00p37,515
May 7, 202439.50p40.40p38.00p39.00p262,401
May 3, 202436.00p41.00p36.77p39.50p320,187
May 2, 202436.00p37.00p35.20p36.50p135,750
May 1, 202433.50p37.48p32.00p36.50p966,377
Apr 30, 202431.00p32.00p29.40p31.50p132,922
Apr 29, 202428.50p32.00p29.63p31.00p122,188
Apr 26, 202428.50p29.68p27.55p28.50p3,362
Apr 25, 202428.50p28.00p27.55p28.50p12,509
Apr 24, 202428.50p29.68p28.00p28.50p48,664
Apr 23, 202428.50p27.86p27.17p28.50p31,979
Apr 22, 202428.50p27.88p27.00p28.50p30,293
Apr 19, 202428.50p28.25p27.00p28.50p27,684
Apr 18, 202429.00p29.20p29.20p29.00p3,694
Apr 17, 202429.00p29.68p26.60p29.00p223,903
Apr 16, 202428.50p28.60p28.13p28.60p40,303
Apr 15, 202429.00p29.34p28.00p29.00p14,666
Apr 12, 202429.00p30.00p28.00p29.00p7,104
Apr 11, 202429.00p28.75p27.25p29.00p20,369
Apr 10, 202429.00p30.00p28.00p29.00p6,053
Apr 9, 202429.00p28.03p28.00p29.00p18,214
Apr 8, 202429.00p29.40p28.00p29.00p93,416
Apr 5, 202429.00p29.70p28.11p29.00p49,518
Apr 4, 202430.00p30.00p29.00p29.00p109,328
Apr 3, 202430.00p30.00p29.28p30.00p97,000
Apr 2, 202430.00p30.00p29.21p30.00p76,557
Mar 28, 202430.00p31.00p29.24p30.00p6,869
Mar 27, 202430.00p31.60p29.72p30.00p25,457
Mar 26, 202430.00p30.88p29.68p30.00p5,384
Mar 25, 202430.00p29.61p29.60p30.00p315
Mar 22, 202429.50p30.88p29.55p30.00p61,519
Mar 21, 202429.50p30.00p29.33p29.50p110,000
Mar 20, 202429.50p29.33p29.33p29.50p3,526
Mar 19, 202429.50p29.25p29.24p29.50p5,125
Mar 18, 202429.50p29.68p29.00p29.50p26,009
Mar 15, 202429.50p32.00p29.50p29.50p32,226
Mar 14, 202429.50p30.00p29.18p29.50p35,004
Mar 13, 202429.50p29.70p28.40p29.50p17,813
Mar 12, 202429.50p29.10p29.10p29.50p1,021
Mar 11, 202429.50p29.50p29.00p29.50p53,909
Mar 8, 202429.50p29.03p29.00p29.00p40,149
Mar 6, 202429.50p29.31p29.31p29.50p20,000
Mar 5, 202431.00p31.20p29.00p31.20p84,516
Mar 4, 202431.50p32.00p30.17p31.00p11,920
Mar 1, 202432.00p33.00p30.20p30.20p73,333
Feb 29, 202432.00p31.22p31.22p32.00p4,760
Feb 28, 202432.00p31.51p31.00p32.00p13,764
Feb 27, 202432.00p32.80p31.00p32.00p40,935
12345
Showing 1 to 50 of 249

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07