70.30p-1.20 (-1.68%)23 Sep 2021, 09:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Altus Strategies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 22, 202171.00p73.00p70.00p71.50p61,590
Sep 21, 202172.00p72.80p70.00p70.00p20,625
Sep 20, 202173.00p74.30p71.00p71.50p62,343
Sep 17, 202173.00p74.40p71.06p73.00p29,931
Sep 16, 202173.00p75.00p71.01p73.00p69,027
Sep 15, 202173.00p72.75p71.01p73.00p1,955
Sep 14, 202173.00p73.50p71.00p73.00p50,177
Sep 13, 202171.00p71.00p71.00p71.00p679
Sep 10, 202173.50p74.19p71.01p72.50p16,066
Sep 8, 202173.50p74.34p72.00p73.50p12,290
Sep 7, 202173.50p74.50p72.00p73.50p27,760
Sep 6, 202176.50p77.66p72.55p75.00p84,954
Sep 3, 202179.00p79.00p75.15p76.50p71,167
Sep 2, 202179.00p81.00p78.50p79.50p42,689
Sep 1, 202177.50p82.00p77.00p81.00p165,844
Aug 31, 202176.50p78.00p75.21p76.50p81,644
Aug 27, 202175.50p78.00p73.90p76.50p109,672
Aug 26, 202178.00p80.00p73.80p75.50p150,208
Aug 25, 202172.50p78.90p71.40p78.00p345,937
Aug 24, 202169.50p73.70p68.00p72.00p146,777
Aug 23, 202165.50p73.63p65.00p70.00p385,664
Aug 20, 202158.50p67.70p57.01p62.00p231,113
Aug 19, 202158.50p59.25p57.00p58.50p72,936
Aug 18, 202158.50p59.25p58.00p58.00p2,998
Aug 17, 202160.00p60.40p57.00p58.50p61,075
Aug 16, 202158.50p59.40p57.70p58.50p3,221
Aug 13, 202158.50p60.00p58.95p60.00p48,635
Aug 12, 202158.00p59.50p56.00p58.50p31,325
Aug 11, 202155.00p57.00p55.25p56.00p93,408
Aug 10, 202155.00p56.00p53.66p55.00p28,000
Aug 9, 202154.00p55.00p54.00p55.00p25,933
Aug 6, 202156.00p56.00p54.00p54.00p78,907
Aug 5, 202158.50p58.50p55.00p57.20p128,474
Aug 4, 202158.50p58.00p57.00p58.50p5,705
Aug 3, 202158.50p58.70p58.25p58.50p8,407
Aug 2, 202158.50p57.00p57.00p58.50p585
Jul 30, 202159.00p60.00p57.50p58.50p8,966
Jul 29, 202159.00p59.00p58.50p59.00p67,618
Jul 28, 202159.00p59.00p58.00p59.00p101,050
Jul 27, 202160.00p59.00p58.00p59.00p27,711
Jul 26, 202160.00p59.00p58.00p59.00p37,184
Jul 23, 202160.00p60.00p58.00p60.00p13,218
Jul 22, 202160.00p62.00p58.10p60.00p10,117
Jul 19, 202159.00p58.10p58.01p59.00p13,362
Jul 16, 202159.00p59.70p58.01p59.00p7,375
Jul 15, 202160.00p59.70p58.20p58.20p15,684
Jul 14, 202160.00p59.98p58.60p58.60p13,913
Jul 13, 202160.00p60.00p58.55p60.00p59,037
Jul 12, 202160.00p60.00p59.15p60.00p36,429
Jul 9, 202161.00p60.35p59.11p59.60p54,047
Showing 1 to 50 of 249