Altitude Group Plc Historical Data - ALT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Altitude Group Plc (ALT)

31.50

-1.00

(-3.08%)

Closed September 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.07692307692	32.5	32.5	31.5	11211	32.5	DE
4	-1.5	-4.54545454545	33	36	31.5	54162	34.34203292	DE
12	-12	-27.5862068966	43.5	47	31.5	56836	36.93537927	DE
26	1.5	5	30	47	28.5	79120	38.05155851	DE
52	-15	-32.2580645161	46.5	47	26.7	83598	37.03162628	DE
156	-3	-8.69565217391	34.5	52	20.5	88389	34.89006834	DE
260	-19	-37.6237623762	50.5	60	9.75	130262	31.92675361	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727195400	31.5	-1	-3.08	32.5	32.5	31.5	22013
1727109000	32.5	0	0.00	32.5	32.5	32.5	12476
1726849800	32.5	0	0.00	32.5	32.5	32.5	145
1726763400	32.5	0	0.00	31.5	32.5	31.5	30135
1726677000	32.5	0	0.00	32.5	32.5	32.5	10037
1726590600	32.5	0	0.00	32.5	32.5	32.5	3261
1726504200	32.5	0	0.00	32.5	32.5	32.5	53597
1726245000	32.5	-1	-2.99	33.5	33.5	32.5	67247
1726158600	33.5	0	0.00	33.5	33.5	33.5	14750
1726072200	33.5	0	0.00	33.5	33.5	33.5	15332
1725985800	33.5	0	0.00	33.5	33.5	33.5	0
1725899400	33.5	0	0.00	33.5	33.5	33.5	2998
1725640200	33.5	0	0.00	33.5	33.5	33.5	4054
1725553800	33.5	0	0.00	33.5	33.5	33.5	3029
1725467400	33.5	-1	-2.90	34.5	34.5	33.5	10087
1725381000	34.5	0	0.00	34.5	34.5	34.5	14060
1725294600	34.5	-1.5	-4.17	36	36	34.5	143025
1725035400	36	1	2.86	35	36	35	299563
1724949000	35	1.5	4.48	33.5	35	33.5	142011
1724862600	33.5	1	3.08	32.5	33.5	32.5	227431
1724776200	32.5	-1	-2.99	33	33	32	29994
1724430600	33.5	0	0.00	33.5	33.5	33.5	60959
1724344200	33.5	0	0.00	33.5	33.5	33.5	295293
1724257800	33.5	0	0.00	33.5	33.5	33.5	20515
1724171400	33.5	-1	-2.90	34.5	34.5	33.5	55867
1724085000	34.5	0	0.00	34.5	34.5	34.5	15153
1723825800	34.5	0.5	1.47	35	35	34.5	25731
1723739400	34	-1	-2.86	35	35	34	13552
1723653000	35	0	0.00	35	35	35	39500
1723566600	35	1.5	4.48	33.5	35	33.5	168477
1723480200	33.5	-2	-5.63	35.5	35.5	33.5	275935
1723221000	35.5	0	0.00	35.5	35.5	35.5	8
1723134600	35.5	-0.5	-1.39	36	36	35.5	70912
1723048200	36	0	0.00	36	36	36	18589
1722961800	36	0	0.00	36	36	36	15080
1722875400	36	-2.5	-6.49	38.5	38.5	36	126821
1722616200	38.5	0	0.00	38.5	38.5	38.5	14845
1722529800	38.5	-0.5	-1.28	40	40	38.5	53934
1722443400	39	-2	-4.88	41	41	39	128013
1722357000	41	-4	-8.89	45.5	46	39	347262
1722270600	45	0	0.00	45	46	45	85116
1722011400	45	-0.5	-1.10	45.5	46.8	45	39196
1721925000	45.5	-0.5	-1.09	46	47	45.5	28508
1721838600	46	0	0.00	46	47	46	11340
1721752200	46	3	6.98	44.5	47	44.5	238772
1721665800	43	0.2	0.47	42.8	43.6	42.8	17304
1721406600	42.8	0	0.00	42.8	42.8	42.8	0
1721320200	42.8	0	0.00	42.8	42.8	42.8	23610
1721233800	42.8	0	0.00	42.8	42.8	42.8	3852
1721147400	42.8	0	0.00	42.8	43.3	42.8	16978
1721061000	42.8	-0.2	-0.47	42.8	42.8	42.8	1646
1720801800	43	0	0.00	43	43	42.8	3517
1720715400	43	0	0.00	43	43	43	0
1720629000	43	0	0.00	43	43	43	371
1720542600	43	-0.5	-1.15	43.5	43.5	43	19019
1720456200	43.5	0	0.00	43.5	43.5	43.5	12905
1720197000	43.5	0	0.00	43.5	43.5	43.5	0
1720110600	43.5	0	0.00	43.5	43.5	43.5	55
1720024200	43.5	0	0.00	43.5	43.5	43.5	21433
1719937800	43.5	0	0.00	43.5	43.5	43.5	0
1719851400	43.5	0	0.00	43.5	43.5	43.5	66
1719592200	43.5	0	0.00	43.5	43.5	43.5	1480
1719505800	43.5	0	0.00	43.5	43.5	43.5	9145
1719419400	43.5	-0.5	-1.14	44	44	43.5	39565
1719333000	44	2.5	6.02	41.5	44	41.5	270831

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