Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Altitude Group plc (ALT.L)

24.00
+1.00
+(4.35%)
At close: 11:00:35 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202523.0223.0223.0024.0024.006,664
Apr 23, 202524.0024.8023.0023.0023.001,064
Apr 22, 202524.0024.0024.0024.0024.00-
Apr 17, 202524.0023.0223.0224.0024.002,091
Apr 16, 202524.0024.9823.2524.0024.003,081
Apr 15, 202524.0024.0024.0024.0024.00-
Apr 14, 202524.0023.2523.0224.0024.0072
Apr 11, 202524.0024.4023.0224.0024.0021,355
Apr 10, 202524.0024.9824.9824.0024.00280
Apr 9, 202524.0024.9823.0224.0024.00380
Apr 8, 202524.0024.9823.0224.0024.0067
Apr 7, 202524.0023.0222.6024.0024.00498
Apr 4, 202524.5024.9823.5524.5024.5011,349
Apr 3, 202525.5027.0023.5524.5024.5052,532
Apr 2, 202525.5025.5025.5025.5025.50-
Apr 1, 202525.5026.9725.2525.5025.5020,022
Mar 31, 202522.5027.0020.8025.5025.50505,811
Mar 28, 202523.0023.1522.7823.0023.0043,666
Mar 27, 202523.0023.4022.6723.0023.0094,594
Mar 26, 202523.0023.2923.0023.0023.0017,587
Mar 25, 202523.0023.8422.3823.0023.003,516
Mar 24, 202523.0023.4022.3023.0023.0015,257
Mar 21, 202523.0024.0022.0023.0023.00233,175
Mar 20, 202523.0023.4522.1123.0023.0012,723
Mar 19, 202523.0023.4522.2523.0023.009,531
Mar 18, 202523.0022.7122.4123.0023.004,487
Mar 17, 202523.0024.0022.7123.0023.00122,485
Mar 14, 202523.0022.6622.6623.0023.0024,574
Mar 13, 202523.0024.0022.6524.0024.00119,045
Mar 12, 202524.5025.0022.5523.0023.00275,297
Mar 11, 202524.5026.0023.0024.5024.5045,167
Mar 10, 202524.5025.9723.2024.5024.5076,341
Mar 7, 202524.0025.0022.6024.5024.50108,435
Mar 6, 202523.5024.2523.2124.0024.00134,376
Mar 5, 202525.0024.5023.5023.5023.50117,877
Mar 4, 202525.5027.0024.1225.0025.0010,189
Mar 3, 202525.5025.0524.2325.5025.5021,831
Feb 28, 202525.5024.2024.2025.5025.5019,523
Feb 27, 202525.5025.5025.5025.5025.50-
Feb 26, 202525.0027.0024.5025.5025.50118,950
Feb 25, 202526.5027.0025.0025.5025.5093,263
Feb 24, 202526.5026.5026.5026.5026.50-
Feb 21, 202526.5026.5026.5026.5026.50-
Feb 20, 202526.5025.5025.5026.5026.5015
Feb 19, 202526.5027.4026.4026.5026.5030,016
Feb 18, 202526.5028.0025.0026.5026.50685
Feb 17, 202526.5028.0026.4026.5026.501,050
Feb 14, 202526.5025.5025.5026.5026.50180
Feb 13, 202526.5026.5026.5026.5026.50-
Feb 12, 202526.5028.0025.2526.5026.5010,006
Feb 11, 202526.5028.0025.0026.5026.5019,218
Feb 10, 202526.5026.3125.2526.5026.5021,112
Feb 7, 202526.5027.6526.2526.5026.5020,247
Feb 6, 202524.0027.7523.3026.5026.50221,548
Feb 5, 202524.0024.0024.0024.0024.00-
Feb 4, 202524.0024.0023.3024.0024.0014,870
Feb 3, 202524.0025.0023.0024.0024.0044,188
Jan 31, 202524.0024.3923.2524.0024.0045,777
Jan 30, 202525.0024.4223.5024.0024.00105,727
Jan 29, 202525.5026.0024.1125.0025.0034,916
Jan 28, 202525.5025.3524.6725.5025.5023,812
Jan 27, 202525.5026.4326.4325.5025.5015
Jan 24, 202525.5024.9224.9225.5025.509,411
Jan 23, 202525.0027.0024.6125.5025.506,524
Jan 22, 202525.0026.0025.6825.0025.0059,427
Jan 21, 202525.5024.2524.0025.0025.0050,516
Jan 20, 202525.5027.0024.3025.5025.5014,716
Jan 17, 202525.5024.3724.3725.5025.506,873
Jan 16, 202525.5025.4025.0025.5025.5025,875
Jan 15, 202525.5025.4024.2725.5025.5035,983
Jan 14, 202526.0027.6025.0025.5025.5035,662
Jan 13, 202526.5027.0025.0026.0026.0047,580
Jan 10, 202526.5026.0126.0126.5026.503,000
Jan 9, 202526.5026.8026.0126.5026.504,498
Jan 8, 202527.5026.0325.3526.5026.5020,506
Jan 7, 202527.5027.4926.0627.5027.503,724
Jan 6, 202527.5027.5027.5027.5027.50-
Jan 3, 202527.5027.5027.5027.5027.50-
Jan 2, 202527.5027.5027.5027.5027.50-
Dec 31, 202427.5026.3326.3327.5027.503,417
Dec 30, 202427.5027.0026.3327.0027.004,521
Dec 27, 202427.0029.0027.0027.5027.5044,022
Dec 24, 202427.0028.0027.0027.0027.004,552
Dec 23, 202427.0027.3327.3327.0027.00200
Dec 20, 202427.0027.9027.3327.0027.002,229
Dec 19, 202428.5028.0026.0027.0027.0081,882
Dec 18, 202428.5027.5127.1828.5028.5034,009
Dec 17, 202428.5027.5527.5128.5028.501,749
Dec 16, 202429.0028.0027.0028.5028.5042,779
Dec 13, 202429.0029.8929.8929.0029.0030
Dec 12, 202429.0029.0029.0029.0029.00-
Dec 11, 202428.5029.8427.0029.0029.0040,302
Dec 10, 202428.5028.4028.4028.4028.402,000
Dec 9, 202428.5028.1127.2528.0028.0056,503
Dec 6, 202429.0029.0027.0028.5028.50112,967
Dec 5, 202429.0031.0027.0029.0029.001,013
Dec 4, 202429.0030.4428.5029.0029.009,139
Dec 3, 202428.5030.8928.5029.0029.0068,043
Dec 2, 202429.0030.0028.0029.0029.00132,797
Nov 29, 202429.0029.0029.0029.0029.00-
Nov 28, 202429.0029.4028.1229.0029.004,734
Nov 27, 202429.0029.4029.4029.0029.00485
Nov 26, 202429.0028.1228.0029.0029.0017,416
Nov 25, 202429.0030.0028.0029.0029.0013,767
Nov 22, 202429.0030.0028.0029.0029.004,225
Nov 21, 202429.0030.0028.1129.0029.0013,174
Nov 20, 202429.0030.0028.1128.4028.40590
Nov 19, 202429.0029.5028.0029.0029.0016,178
Nov 18, 202428.5030.0028.0029.0029.0034,756
Nov 15, 202434.0034.0027.3028.5028.50707,455
Nov 14, 202434.0035.4533.4034.0034.0086,130
Nov 13, 202434.5036.0033.7434.0034.0012,150
Nov 12, 202434.5034.8034.1534.5034.503,876
Nov 11, 202434.5036.0033.6834.5034.5010,006
Nov 8, 202434.5035.1833.6734.5034.5057,754
Nov 7, 202434.5036.0033.7834.5034.50184
Nov 6, 202433.5035.9632.0034.5034.5076,548
Nov 5, 202433.5033.3633.3633.5033.505,967
Nov 4, 202433.5034.4932.0033.5033.503,404
Nov 1, 202433.5035.0033.1433.5033.507,018
Oct 31, 202430.5034.7531.9433.5033.50166,673
Oct 30, 202430.5032.0030.4030.5030.5055,082
Oct 29, 202431.0032.0029.0031.0031.0074,407
Oct 28, 202431.0032.0030.0031.0031.003,283
Oct 25, 202431.0032.0030.0031.0031.003,103
Oct 24, 202431.5031.1331.0031.0031.0022,185
Oct 23, 202432.0032.0030.0031.5031.5025,100
Oct 22, 202432.5033.0031.0032.0032.0036,491
Oct 21, 202432.5033.2432.2632.5032.5033,453
Oct 18, 202434.0035.0032.0032.5032.5068,337
Oct 17, 202431.0034.4031.9034.0034.00326,672
Oct 16, 202429.0031.8428.1531.0031.00195,405
Oct 15, 202429.0029.7529.2829.0029.0048,237
Oct 14, 202429.0030.0028.0029.0029.00129
Oct 11, 202429.0029.2928.0029.0029.0017,633
Oct 10, 202429.0029.0029.0029.0029.00-
Oct 9, 202429.0029.3428.0029.0029.004,062
Oct 8, 202429.0030.0028.5029.0029.0017,406
Oct 7, 202429.5030.5028.2129.0029.00151,596
Oct 4, 202429.5030.0029.0029.5029.507,806
Oct 3, 202429.5030.6029.0029.5029.506,910
Oct 2, 202431.0032.0029.0029.5029.5092,955
Oct 1, 202431.0032.0030.0031.0031.0010,042
Sep 30, 202430.5031.0030.0031.0031.007,961
Sep 27, 202430.5031.0030.0030.5030.502,276
Sep 26, 202431.0030.9429.9730.5030.5067,063
Sep 25, 202431.5031.6031.0031.0031.0019,793
Sep 24, 202432.5033.0031.0031.5031.5022,013
Sep 23, 202432.5033.0032.0032.5032.5012,476
Sep 20, 202432.5033.0032.0032.5032.50145
Sep 19, 202431.5033.0031.2032.5032.5030,135
Sep 18, 202432.5032.3532.0032.5032.5010,037
Sep 17, 202432.5032.3532.0132.5032.503,261
Sep 16, 202432.5033.0031.0032.5032.5053,597
Sep 13, 202433.5034.0032.0232.5032.5067,247
Sep 12, 202433.5034.0033.3333.5033.5014,750
Sep 11, 202433.5033.9633.0033.5033.5015,332
Sep 10, 202433.5033.5033.5033.5033.50-
Sep 9, 202433.5034.0033.8433.5033.502,998
Sep 6, 202433.5034.0033.1233.5033.504,054
Sep 5, 202433.5033.9833.9833.5033.503,029
Sep 4, 202434.5035.0033.9533.5033.5010,087
Sep 3, 202434.5035.0034.0034.5034.5014,060
Sep 2, 202436.0036.0034.1134.5034.50143,025
Aug 30, 202435.0037.0034.4436.0036.00299,563
Aug 29, 202433.5035.9033.5535.0035.00142,011
Aug 28, 202432.5034.5032.7533.5033.50227,431
Aug 27, 202433.0033.9532.0532.5032.5029,994
Aug 23, 202433.5034.0032.2533.5033.5060,959
Aug 22, 202433.5034.0033.1633.5033.50295,293
Aug 21, 202433.5033.3033.1633.5033.5020,515
Aug 20, 202434.5034.8833.0033.5033.5055,867
Aug 19, 202434.5034.3034.1534.5034.5015,153
Aug 16, 202435.0034.7034.2234.5034.5025,731
Aug 15, 202435.0036.0034.0034.0034.0013,552
Aug 14, 202435.0035.4434.2535.0035.0039,500
Aug 13, 202433.5034.9933.1335.0035.00168,477
Aug 12, 202435.5036.0032.2533.5033.50275,935
Aug 9, 202435.5035.9435.0535.5035.508
Aug 8, 202436.0037.0034.7635.5035.5070,912
Aug 7, 202436.0035.8035.0236.0036.0018,589
Aug 6, 202436.0037.0035.0236.0036.0015,080
Aug 5, 202438.5037.2535.0036.0036.00126,821
Aug 2, 202438.5039.0038.0038.5038.5014,845
Aug 1, 202440.0040.0038.0038.5038.5053,934
Jul 31, 202441.0041.8839.0039.0039.00128,013
Jul 30, 202445.5045.3638.9341.0041.00347,262
Jul 29, 202445.0045.6044.2245.0045.0085,116
Jul 26, 202445.5044.6544.2245.0045.0039,196
Jul 25, 202446.0046.6044.6145.5045.5028,508
Jul 24, 202446.0046.6045.3246.0046.0011,340
Jul 23, 202444.5047.8845.1246.0046.00196,164
Jul 22, 202442.8043.0042.2743.0043.0017,304
Jul 19, 202442.8042.8042.8042.8042.80-
Jul 18, 202442.8043.0042.2542.8042.8023,610
Jul 17, 202442.8043.6042.0542.8042.803,852
Jul 16, 202442.8043.0042.0042.8042.8016,978
Jul 15, 202442.8043.0042.1042.8042.801,646
Jul 12, 202443.0043.0042.1043.0043.003,517
Jul 11, 202443.0043.0043.0043.0043.00-
Jul 10, 202443.0043.2042.0043.0043.00371
Jul 9, 202443.5043.0042.0043.0043.0019,019
Jul 8, 202443.5043.0543.0043.5043.5012,905
Jul 5, 202443.5043.5043.5043.5043.50-
Jul 4, 202443.5043.0543.0543.5043.5055
Jul 3, 202443.5043.1642.6043.5043.5021,433
Jul 2, 202443.5043.5043.5043.5043.50-
Jul 1, 202443.5043.9543.0543.5043.5066
Jun 28, 202443.5043.9543.0543.5043.501,480
Jun 27, 202443.5043.6843.6743.5043.509,145
Jun 26, 202444.0044.4043.1543.5043.5039,565
Jun 25, 202441.5045.0041.2044.0044.00270,831
Jun 24, 202441.5042.0041.0041.5041.5035,010
Jun 21, 202441.5041.0541.0541.5041.503
Jun 20, 202441.0042.0040.6541.5041.50178,301
Jun 19, 202441.5041.4940.0040.0040.0037,502
Jun 18, 202443.3043.0041.0041.5041.50120,456
Jun 17, 202443.5044.0042.5043.3043.30123,301
Jun 14, 202445.5045.9543.6743.5043.50254,623
Jun 13, 202445.5045.4545.4545.5045.5014,798
Jun 12, 202445.5045.9545.0545.5045.507,021
Jun 11, 202446.0046.1745.0045.5045.5015,109
Jun 10, 202446.0047.0045.3547.0047.0019,127
Jun 7, 202446.0046.4645.0046.0046.00167,440
Jun 6, 202439.5047.0039.0046.0046.00722,576
Jun 5, 202439.5039.9539.3839.5039.502,545
Jun 4, 202440.5041.8539.0039.5039.5074,573
Jun 3, 202441.0041.9039.4740.5040.5052,873
May 31, 202441.0041.7040.2541.0041.004,305
May 30, 202438.0040.8037.0041.0041.00124,029
May 29, 202437.0038.9736.0038.0038.00171,184
May 28, 202439.5040.0036.0037.0037.00336,434
May 24, 202439.5039.1839.0539.5039.5020,042
May 23, 202439.5039.6039.6039.5039.501,679
May 22, 202441.0040.2539.1039.5039.50121,662
May 21, 202441.0043.9539.2041.0041.00266,188
May 20, 202437.5042.4035.2041.0041.00238,149
May 17, 202437.5038.2837.5037.5037.50569
May 16, 202437.0038.2036.5037.5037.5065,193
May 15, 202437.0037.9837.3037.0037.0010,872
May 14, 202438.0037.9537.2537.0037.0056,525
May 13, 202438.5040.0037.0038.0038.00132,754
May 10, 202439.0038.5038.5039.0039.0037,240
May 9, 202439.0038.4038.4039.0039.002,619
May 8, 202439.0039.0038.2239.0039.0037,515
May 7, 202439.5040.4038.0039.0039.00262,401
May 3, 202436.0041.0036.7739.5039.50320,187
May 2, 202436.0037.0035.2036.5036.50135,750
May 1, 202433.5037.4832.0036.5036.50966,377
Apr 30, 202431.0032.0029.4031.5031.50132,922
Apr 29, 202428.5032.0029.6331.0031.00122,188
Apr 26, 202428.5029.6827.5528.5028.503,362
Apr 25, 202428.5028.0027.5528.5028.5012,509
Apr 24, 202428.5029.6828.0028.5028.5048,664

Related Tickers

95D.F ActiveOps Plc
1.0700
+12.04%
 
AMOI.L Anemoi International Limited
0.3750
0.00%
 
4GBL.L 4GLOBAL plc
25.00
0.00%
 
A9F.F Alfa Financial Software Holdings PLC
2.5800
+10.26%
 
ARC.L Arcontech Group plc
73.00
-5.19%
 
SPA.L 1Spatial Plc
48.50
0.00%
 
IGP.L Intercede Group plc
151.00
0.00%
 
ACSO.L accesso Technology Group plc
454.00
+3.42%
 
SPSY.L Spectra Systems Corporation
205.00
0.00%
 
ZOO.L ZOO Digital Group plc
11.25
+4.65%