Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Altus Strategies Historic Prices

 
     
Date Open High Low Close Volume
Oct 26, 2020 50.00 54.40 50.00 53.50 27,567
Oct 23, 2020 54.45 54.45 50.45 53.50 35,617
Oct 22, 2020 54.7499 55.00 50.44 52.50 32,444
Oct 21, 2020 54.75 54.75 50.61 52.50 19,054
Oct 20, 2020 50.01 55.00 50.01 52.50 93,485
Oct 19, 2020 51.00 53.90 50.1201 52.50 94,811
Oct 16, 2020 53.00 56.80 53.00 54.00 14,518
Oct 15, 2020 53.50 54.00 53.01 56.50 16,250
Oct 14, 2020 58.00 58.00 53.50 56.50 3,322
Oct 13, 2020 55.00 58.9499 55.00 56.50 25,570
Oct 12, 2020 58.00 58.00 53.01 56.50 13,593
Oct 9, 2020 58.45 58.45 53.01 57.00 69,243
Oct 8, 2020 55.01 57.00 53.01 57.00 14,712
Oct 7, 2020 60.60 60.60 60.60 59.00 2,000
Oct 6, 2020 56.25 61.80 55.00 59.00 11,479
Oct 5, 2020 56.0001 62.00 52.0001 57.50 36,764
Oct 2, 2020 60.01 60.6999 59.9999 58.50 16,770
Oct 1, 2020 61.00 61.00 60.00 61.00 56,652
Sep 30, 2020 66.6499 66.6499 60.00 61.50 51,413
Sep 29, 2020 59.70 59.70 59.70 59.50 23,375
Sep 28, 2020 60.75 60.75 54.00 57.50 141,076
Sep 25, 2020 0.00 0.00 0.00 61.50 0
Sep 24, 2020 58.60 58.60 58.01 61.50 11,419
Sep 23, 2020 61.77 61.77 57.00 61.50 24,838
Sep 22, 2020 59.00 60.50 59.00 60.50 54,629
Sep 21, 2020 64.8199 64.8199 59.00 60.50 60,214
Sep 18, 2020 61.0001 64.00 61.0001 63.50 37,879
Sep 17, 2020 64.00 64.00 60.7501 62.50 47,060
Sep 16, 2020 66.1499 66.1499 61.10 66.50 20,529
Sep 15, 2020 61.5001 61.5001 60.10 65.00 22,197
Sep 14, 2020 62.22 67.45 61.5001 65.00 6,259
Sep 11, 2020 67.00 67.00 62.10 65.00 4,629
Sep 10, 2020 65.00 65.00 65.00 65.00 26,564
Sep 9, 2020 67.70 69.00 61.75 65.00 29,446
Sep 8, 2020 58.50 68.95 58.50 65.00 71,689
Sep 7, 2020 66.00 66.00 55.00 60.00 100,584
Sep 4, 2020 65.90 67.45 62.0001 66.00 55,873
Sep 3, 2020 65.25 69.50 64.00 64.00 57,718
Sep 2, 2020 68.90 68.90 65.00 67.50 13,664
Sep 1, 2020 69.95 69.95 66.55 68.00 78,023
Aug 31, 2020 66.15 0.00 0.00 66.50 0
Aug 28, 2020 66.15 69.95 63.00 66.50 87,498
Aug 27, 2020 67.55 71.95 66.15 69.00 30,349
Aug 26, 2020 69.20 72.00 67.55 69.00 20,658
Aug 25, 2020 70.00 71.9999 65.00 69.00 115,571
Aug 24, 2020 72.50 74.9653 70.00 72.50 97,197
Aug 21, 2020 75.9999 75.9999 70.1001 72.50 72,713
Aug 20, 2020 77.75 78.00 74.00 75.50 102,514
Aug 19, 2020 81.45 81.45 75.00 75.00 194,497
Aug 18, 2020 76.00 80.00 74.50 79.00 164,935
Showing 1 to 50 of 260