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

Altitude Group Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 35.05 35.10 35.01 35.50 59,475
May 28, 2020 36.75 36.875 34.66 35.50 83,051
May 27, 2020 35.69 36.89 34.66 35.50 98,836
May 26, 2020 35.874 35.874 34.00 35.50 30,122
May 25, 2020 36.15 0.00 0.00 35.50 0
May 22, 2020 36.15 36.20 34.25 35.50 123,857
May 21, 2020 38.00 38.00 35.00 36.50 58,186
May 20, 2020 34.00 36.50 32.00 36.50 137,982
May 19, 2020 32.55 33.00 32.00 33.00 72,714
May 18, 2020 33.00 33.99 32.50 33.00 101,947
May 15, 2020 32.20 33.20 32.20 33.00 28,749
May 14, 2020 33.00 33.00 32.50 33.00 61,500
May 13, 2020 34.24 34.70 32.50 33.50 115,224
May 12, 2020 33.20 34.75 32.25 33.50 249,918
May 11, 2020 33.75 34.90 33.01 34.50 261,418
May 8, 2020 0.00 0.00 0.00 33.00 0
May 7, 2020 30.10 36.00 30.10 33.00 643,305
May 6, 2020 30.00 31.9999 29.00 30.50 114,891
May 5, 2020 29.30 29.30 28.20 29.00 119,524
May 4, 2020 27.78 29.99 26.311 29.00 182,751
May 1, 2020 26.2667 27.944 26.20 26.50 63,864
Apr 30, 2020 27.944 27.944 26.20 26.50 45,025
Apr 29, 2020 24.65 28.40 24.65 26.50 282,638
Apr 28, 2020 24.15 25.4159 24.00 25.00 361,482
Apr 27, 2020 24.875 25.00 24.01 25.00 109,774
Apr 24, 2020 25.00 25.4999 24.00 25.00 491,432
Apr 23, 2020 24.3001 25.00 24.125 25.00 75,975
Apr 22, 2020 24.375 25.49 24.375 25.00 283,348
Apr 21, 2020 24.99 25.26 24.20 25.00 125,719
Apr 20, 2020 25.29 25.29 24.00 25.00 221,344
Apr 17, 2020 25.345 25.345 24.00 25.00 109,963
Apr 16, 2020 24.25 24.25 24.01 25.00 24,728
Apr 15, 2020 26.69 26.69 24.31 25.00 90,445
Apr 14, 2020 26.40 26.90 25.31 26.00 106,917
Apr 13, 2020 25.70 0.00 0.00 26.00 0
Apr 10, 2020 25.70 26.4999 25.00 26.00 173,550
Apr 9, 2020 25.70 26.4999 25.00 26.00 173,550
Apr 8, 2020 25.05 25.74 24.01 25.00 140,425
Apr 7, 2020 25.50 26.75 24.00 25.50 220,877
Apr 6, 2020 24.10 26.40 24.01 25.50 480,955
Apr 3, 2020 25.30 26.00 25.00 26.00 54,295
Apr 2, 2020 26.051 27.00 25.00 26.50 685,413
Apr 1, 2020 28.50 28.50 26.00 27.50 64,709
Mar 31, 2020 23.99 29.75 23.9499 27.50 358,632
Mar 30, 2020 22.55 23.45 22.00 23.00 180,927
Mar 27, 2020 23.80 24.8999 20.70 23.00 416,241
Mar 26, 2020 21.5655 23.9999 20.00 23.00 268,488
Mar 25, 2020 19.45 23.8999 19.25 22.00 307,923
Mar 24, 2020 18.00 20.8832 18.00 19.00 295,795
Mar 23, 2020 19.35 19.35 16.05 18.00 1,052,895
Showing 1 to 50 of 258