Altitude Group Plc Historical Data - ALT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Altitude Group Plc (ALT)
Altitude Group Plc (ALT) Historical

Altitude Group Plc (ALT)

28.50

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.72413793103	29	29.6	28.5	28463	28.51297834	DE
4	-1.5	-5	30	30	28.5	47534	29.05258773	DE
12	-4.5	-13.6363636364	33	33	26.7	44957	29.75106854	DE
26	-11	-27.8481012658	39.5	44.5	26.7	79699	34.48733837	DE
52	-15.5	-35.2272727273	44	52	26.7	75532	38.70435929	DE
156	-21.5	-43	50	57	20.5	91153	35.12907699	DE
260	-67	-70.1570680628	95.5	120.5	9.75	153110	40.99288558	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	28.5	0	0.00	28.5	28.5	28.5	48664
1713889800	28.5	0	0.00	28.5	28.5	28.5	31979
1713803400	28.5	0	0.00	28.5	28.5	28.5	30293
1713544200	28.5	-0.5	-1.72	28.5	29	28.5	27684
1713457800	29	0	0.00	29	29.6	29	3694
1713371400	29	0.4	1.40	29	29	29	223903
1713285000	28.6	-0.4	-1.38	28.5	29	28.5	40303
1713198600	29	0	0.00	29	29	29	14666
1712939400	29	0	0.00	29	29	29	7104
1712853000	29	0	0.00	29	29	29	20369
1712766600	29	0	0.00	29	29	29	6053
1712680200	29	0	0.00	29	29	29	18214
1712593800	29	0	0.00	29	29	29	93416
1712334600	29	0	0.00	29	29	29	49518
1712248200	29	-1	-3.33	30	30	29	109328
1712161800	30	0	0.00	30	30	30	97000
1712075400	30	0	0.00	30	30	30	26557
1711647000	30	0	0.00	30	30	30	6869
1711560600	30	0	0.00	30	30	30	25457
1711474200	30	0	0.00	30	30	30	5384
1711387800	30	0	0.00	30	30	30	315
1711128600	30	0.5	1.69	29.5	30	29.5	61519
1711042200	29.5	0	0.00	29.5	29.5	29.5	75000
1710955800	29.5	0	0.00	29.5	29.5	29.5	3526
1710869400	29.5	0	0.00	29.5	29.5	29.5	5125
1710783000	29.5	0	0.00	29.5	29.5	29.5	26009
1710523800	29.5	0	0.00	29.5	29.5	29.5	32226
1710437400	29.5	0	0.00	29.5	29.5	29.5	35004
1710351000	29.5	0	0.00	29.5	29.5	29.5	17813
1710264600	29.5	0	0.00	29.5	29.5	29.5	1021
1710178200	29.5	0.5	1.72	29.5	29.5	29.5	53909
1709919000	29	-0.5	-1.69	29.5	29.5	29	40149
1709832600	29.5	0	0.00	29.5	29.5	29.5	0
1709746200	29.5	-1.7	-5.45	29.5	29.5	29.5	20000
1709659800	31.2	0.2	0.65	31	31.5	29.5	84516
1709573400	31	0.8	2.65	31.5	31.5	31	11920
1709314200	30.2	-1.8	-5.63	32	32	30.2	73333
1709227800	32	0	0.00	32	32	32	4760
1709141400	32	0	0.00	32	32	32	13764
1709055000	32	0	0.00	32	32	32	40935
1708968600	32	0.5	1.59	31.5	32	31.5	203970
1708709400	31.5	3.2	11.31	28.3	32	28.3	163616
1708623000	28.3	0.3	1.07	28	28.3	28	14057
1708536600	28	0	0.00	27.5	28	27.5	64323
1708450200	28	0.5	1.82	27.5	28	26.7	115078
1708363800	27.5	-1.5	-5.17	29	29	27.5	99238
1708104600	29	0	0.00	29	29	29	30942
1708018200	29	0	0.00	29	29	29	53039
1707931800	29	0	0.00	29	29	29	21
1707845400	29	-1.5	-4.92	30.5	30.5	29	58318
1707759000	30.5	0	0.00	30.5	30.5	30.5	68082
1707499800	30.5	0	0.00	30.5	30.5	30.5	9267
1707413400	30.5	-2	-6.15	32.5	32.5	30.5	153275
1707327000	32.5	0	0.00	32.5	32.5	32.5	6067
1707240600	32.5	0	0.00	32.5	32.5	32.5	11840
1707154200	32.5	0	0.00	32.5	32.5	32.5	22411
1706895000	32.5	-0.5	-1.52	33	33	32.5	1576
1706808600	33	0	0.00	33	33	33	153
1706722200	33	0.5	1.54	32.5	33	32.5	55870
1706635800	32.5	0	0.00	33	33	32.5	31683
1706549400	32.5	-1	-2.99	33.5	33.5	32.5	10415
1706290200	33.5	0	0.00	33.5	33.5	33.5	65937
1706203800	33.5	-2.5	-6.94	36	36	33.5	137291

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions