1. Share Prices

  2. Altitude Group PLC (ALT)

28.00p-0.50 (-1.75%)25 Apr 2024, 08:25
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
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
Feb 26, 202431.50p32.80p31.00p32.00p203,970
Feb 23, 202428.30p31.80p28.99p31.50p163,616
Feb 22, 202428.00p28.99p27.27p28.30p14,057
Feb 21, 202427.50p29.00p28.00p28.00p64,323
Feb 20, 202427.50p28.00p27.00p28.00p115,078
Feb 19, 202429.00p30.00p27.00p27.50p99,238
Feb 16, 202429.00p28.25p28.03p29.00p30,942
Feb 15, 202429.00p30.00p28.00p29.00p53,039
Feb 14, 202429.00p29.93p29.93p29.00p21
Feb 13, 202430.50p31.00p28.03p29.00p58,318
Feb 12, 202430.50p31.00p30.05p30.50p68,082
12345
Showing 1 to 50 of 250

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,506.5013.67
Inchcape PLC791.0010.01
Barclays PLC205.167.33
Unilever PLC4,088.005.82
Astrazeneca PLC11,934.005.13
Puretech Health PLC222.004.47

Fallers

CompanyPrice% Chg
Moonpig Group PLC156.20-12.05
Trainline PLC310.00-9.62
Wh Smith PLC1,183.00-5.96
Indivior PLC1,431.00-5.48
Legal & General Group PLC235.90-5.11
Bae Systems PLC1,305.50-4.25