Dark

ALS
ALTUS STRATEGIES PLC
stock LSE

Inactive

Aug 15, 2022

0.4600GBP0.000%(0.0000)20,768

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	0.4600	0.4600	0.4600	0.4600	0.000%	20,768	0.000%
2022-08-12	0.4600	0.4600	0.4600	0.4600	0.000%	130,372	0.000%
2022-08-11	0.4600	0.4600	0.4600	0.4600	+4.545%	0	0.000%
2022-08-09	0.4550	0.4550	0.4400	0.4400	-3.297%	56,838	+4.545%
2022-08-08	0.4550	0.4550	0.4550	0.4550	0.000%	15,060	+1.099%
2022-08-05	0.4550	0.4550	0.4550	0.4550	0.000%	42,393	+1.099%
2022-08-03	0.4550	0.4550	0.4550	0.4550	0.000%	28,662	+1.099%
2022-08-02	0.4550	0.4550	0.4550	0.4550	+1.111%	12,856	+1.099%
2022-08-01	0.4450	0.4500	0.4400	0.4500	0.000%	49,483	+2.222%
2022-07-29	0.4450	0.4500	0.4450	0.4500	+1.124%	66,892	+2.222%
2022-07-28	0.4450	0.4450	0.4450	0.4450	0.000%	4,098	+3.371%
2022-07-27	0.4400	0.4450	0.4400	0.4450	+1.136%	31,986	+3.371%
2022-07-26	0.4400	0.4400	0.4400	0.4400	0.000%	205	+4.545%
2022-07-25	0.4400	0.4400	0.4400	0.4400	+2.326%	2,500	+4.545%
2022-07-22	0.4300	0.4300	0.4300	0.4300	0.000%	915	+6.977%
2022-07-21	0.4300	0.4300	0.4300	0.4300	0.000%	0	+6.977%
2022-07-20	0.4300	0.4300	0.4300	0.4300	0.000%	945	+6.977%
2022-07-19	0.4400	0.4400	0.4250	0.4300	-2.273%	8,646	+6.977%
2022-07-18	0.4400	0.4400	0.4400	0.4400	0.000%	4,868	+4.545%
2022-07-15	0.4450	0.4450	0.4400	0.4400	-1.124%	400	+4.545%
2022-07-14	0.4550	0.4550	0.4450	0.4450	-3.261%	6,799	+3.371%
2022-07-13	0.4650	0.4650	0.4600	0.4600	-1.075%	25,004	0.000%
2022-07-12	0.4600	0.4650	0.4600	0.4650	+1.087%	16,000	-1.075%
2022-07-11	0.4100	0.4600	0.4100	0.4600	+12.195%	44,541	0.000%
2022-07-08	0.4100	0.4100	0.4100	0.4100	0.000%	160,000	+12.195%
2022-07-07	0.4100	0.4040	0.4040	0.4100	0.000%	45,870	+12.195%
2022-07-06	0.4100	0.4100	0.4100	0.4100	0.000%	15,500	+12.195%
2022-07-05	0.4150	0.4150	0.4100	0.4100	-1.205%	18,591	+12.195%
2022-07-04	0.4120	0.4150	0.4120	0.4150	-1.190%	33,945	+10.843%
2022-07-01	0.4400	0.4400	0.4200	0.4200	-4.545%	24,387	+9.524%
2022-06-30	0.4400	0.4400	0.4400	0.4400	0.000%	439	+4.545%
2022-06-29	0.4500	0.4500	0.4500	0.4400	0.000%	420	+4.545%
2022-06-28	0.4450	0.4450	0.4400	0.4400	-1.124%	8,228	+4.545%
2022-06-27	0.4450	0.4450	0.4450	0.4450	0.000%	19,557	+3.371%
2022-06-24	0.4500	0.4500	0.4450	0.4450	-1.111%	6,474	+3.371%
2022-06-23	0.4600	0.4600	0.4500	0.4500	-2.174%	13,654	+2.222%
2022-06-22	0.4600	0.4600	0.4600	0.4600	0.000%	8,293	0.000%
2022-06-21	0.4750	0.4750	0.4600	0.4600	-3.158%	36,884	0.000%
2022-06-20	0.4740	0.4740	0.4740	0.4750	0.000%	8,757	-3.158%
2022-06-17	0.4750	0.4750	0.4750	0.4750	0.000%	1,354	-3.158%
2022-06-16	0.4760	0.4760	0.4760	0.4750	0.000%	92,001	-3.158%
2022-06-15	0.4300	0.4750	0.4300	0.4750	+10.465%	143,568	-3.158%
2022-06-14	0.4600	0.4600	0.4300	0.4300	-7.527%	123,414	+6.977%
2022-06-13	0.4700	0.4700	0.4600	0.4650	+2.198%	59,650	-1.075%
2022-06-08	0.4800	0.4800	0.4550	0.4550	-4.412%	64,333	+1.099%
2022-06-07	0.4760	0.4760	0.4760	0.4760	-0.833%	2,388	-3.361%
2022-06-06	0.4850	0.4850	0.4800	0.4800	-1.840%	10,289	-4.167%
2022-06-01	0.4900	0.4900	0.4890	0.4890	-2.200%	32,342	-5.930%
2022-05-31	0.4750	0.5100	0.4900	0.5000	+7.527%	100,158	-8.000%
2022-05-30	0.4960	0.4960	0.4600	0.4650	-6.250%	73,957	-1.075%
2022-05-27	0.5000	0.4960	0.4960	0.4960	-0.800%	24,732	-7.258%
2022-05-26	0.4960	0.5110	0.4960	0.5000	+2.041%	15,457	-8.000%
2022-05-25	0.5150	0.5000	0.4900	0.4900	-4.854%	10,067	-6.122%
2022-05-24	0.5150	0.5150	0.5150	0.5150	0.000%	13,124	-10.680%
2022-05-23	0.5350	0.5300	0.5150	0.5150	-3.738%	37,912	-10.680%
2022-05-20	0.5350	0.5350	0.5350	0.5350	-0.926%	4,403	-14.019%
2022-05-19	0.5350	0.5400	0.5400	0.5400	+0.935%	57,879	-14.815%
2022-05-18	0.5300	0.5350	0.5300	0.5350	+0.943%	11,227	-14.019%
2022-05-17	0.5300	0.5300	0.5300	0.5300	-0.935%	45,657	-13.208%
2022-05-16	0.5300	0.5350	0.5350	0.5350	+0.943%	15,282	-14.019%
2022-05-13	0.5300	0.5300	0.5300	0.5300	+1.923%	4,668	-13.208%
2022-05-12	0.5300	0.5300	0.5200	0.5200	-0.952%	47,932	-11.538%
2022-05-11	0.5250	0.5250	0.5250	0.5250	0.000%	3,250	-12.381%
2022-05-10	0.5300	0.5300	0.5250	0.5250	-0.943%	0	-12.381%
2022-05-09	0.5250	0.5300	0.5250	0.5300	0.000%	32,377	-13.208%
2022-05-06	0.5300	0.5300	0.5300	0.5300	0.000%	1,490	-13.208%
2022-05-05	0.5250	0.5300	0.5200	0.5300	0.000%	8,165	-13.208%
2022-05-04	0.5300	0.5300	0.5300	0.5300	0.000%	13,520	-13.208%
2022-05-03	0.5300	0.5300	0.5300	0.5300	0.000%	17,337	-13.208%
2022-04-29	0.5300	0.5300	0.5300	0.5300	0.000%	5,103	-13.208%
2022-04-28	0.5300	0.5300	0.5300	0.5300	0.000%	7,450	-13.208%
2022-04-27	0.5300	0.5300	0.5300	0.5300	0.000%	16,558	-13.208%
2022-04-26	0.5300	0.5300	0.5300	0.5300	0.000%	7,511	-13.208%
2022-04-25	0.5650	0.5650	0.5300	0.5300	-6.195%	67,839	-13.208%
2022-04-22	0.5650	0.5650	0.5650	0.5650	0.000%	11,070	-18.584%
2022-04-21	0.5850	0.5850	0.5650	0.5650	-3.419%	10,242	-18.584%
2022-04-20	0.5850	0.5850	0.5850	0.5850	0.000%	12,518	-21.368%
2022-04-19	0.5850	0.5850	0.5700	0.5850	+0.862%	18,169	-21.368%
2022-04-14	0.5800	0.5800	0.5800	0.5800	0.000%	200,197	-20.690%
2022-04-13	0.5500	0.5800	0.5750	0.5800	+5.455%	133,941	-20.690%
2022-04-12	0.5500	0.5550	0.5400	0.5500	0.000%	13,213	-16.364%
2022-04-11	0.5500	0.5500	0.5300	0.5500	0.000%	13,500	-16.364%
2022-04-08	0.5350	0.5500	0.5350	0.5500	+2.804%	25,058	-16.364%
2022-04-07	0.5300	0.5350	0.5300	0.5350	+0.943%	23,412	-14.019%
2022-04-06	0.5250	0.5300	0.5250	0.5300	+0.952%	38,118	-13.208%
2022-04-05	0.5500	0.5500	0.5250	0.5250	-1.869%	99,080	-12.381%
2022-04-04	0.5300	0.5350	0.5200	0.5350	+0.943%	20,103	-14.019%
2022-04-01	0.5600	0.5600	0.5300	0.5300	-5.357%	213,981	-13.208%
2022-03-31	0.5600	0.5600	0.5600	0.5600	0.000%	43,349	-17.857%
2022-03-30	0.5500	0.5600	0.5600	0.5600	+1.818%	68,212	-17.857%
2022-03-29	0.5500	0.5500	0.5500	0.5500	0.000%	21	-16.364%
2022-03-28	0.5500	0.5500	0.5500	0.5500	0.000%	19,763	-16.364%
2022-03-25	0.5550	0.5550	0.5500	0.5500	-0.901%	38,080	-16.364%
2022-03-24	0.5500	0.5550	0.5500	0.5550	+0.909%	28,430	-17.117%
2022-03-23	0.5500	0.5500	0.5500	0.5500	0.000%	10,600	-16.364%
2022-03-22	0.5500	0.5500	0.5500	0.5500	0.000%	2,355	-16.364%
2022-03-21	0.5500	0.5500	0.5500	0.5500	0.000%	32,361	-16.364%
2022-03-18	0.5500	0.5500	0.5500	0.5500	+3.774%	12,392	-16.364%
2022-03-17	0.5450	0.5300	0.5300	0.5300	+1.923%	101,374	-13.208%
2022-03-16	0.5450	0.5200	0.5200	0.5200	-4.587%	130,165	-11.538%
2022-03-15	0.5450	0.5450	0.5450	0.5450	0.000%	34,069	-15.596%
2022-03-14	0.5500	0.5400	0.5400	0.5450	-0.909%	35,891	-15.596%
2022-03-11	0.5500	0.5500	0.5500	0.5500	0.000%	14,788	-16.364%
2022-03-10	0.5500	0.5500	0.5500	0.5500	0.000%	164,878	-16.364%
2022-03-09	0.5450	0.5500	0.5450	0.5500	+0.917%	14,593	-16.364%
2022-03-08	0.5400	0.5450	0.5200	0.5450	-0.909%	9,975	-15.596%
2022-03-07	0.5600	0.5620	0.5500	0.5500	-2.655%	105,089	-16.364%
2022-03-04	0.5700	0.5700	0.5650	0.5650	-0.877%	29,713	-18.584%
2022-03-03	0.5700	0.5700	0.5700	0.5700	+0.885%	29,361	-19.298%
2022-03-01	0.5600	0.5650	0.5600	0.5650	+2.727%	1,922	-18.584%
2022-02-28	0.5650	0.5500	0.5500	0.5500	-2.655%	56,890	-16.364%
2022-02-25	0.5750	0.5750	0.5650	0.5650	-1.739%	24,338	-18.584%
2022-02-24	0.5750	0.5750	0.5750	0.5750	0.000%	18,121	-20.000%
2022-02-23	0.5750	0.5750	0.5750	0.5750	0.000%	6,726	-20.000%
2022-02-22	0.5750	0.5750	0.5750	0.5750	-1.709%	5,138	-20.000%
2022-02-21	0.5850	0.5850	0.5850	0.5850	0.000%	45,208	-21.368%
2022-02-18	0.5550	0.5850	0.5500	0.5850	+5.405%	120,626	-21.368%
2022-02-17	0.5650	0.5650	0.5550	0.5550	-1.770%	49,857	-17.117%
2022-02-16	0.5650	0.5650	0.5650	0.5650	0.000%	27,800	-18.584%
2022-02-15	0.5650	0.5700	0.5650	0.5650	+0.893%	28,623	-18.584%
2022-02-14	0.5800	0.5850	0.5600	0.5600	-4.274%	79,609	-17.857%
2022-02-11	0.5850	0.5850	0.5850	0.5850	0.000%	37,954	-21.368%
2022-02-10	0.5850	0.5850	0.5850	0.5850	0.000%	8,951	-21.368%
2022-02-09	0.5850	0.5850	0.5850	0.5850	0.000%	10,274	-21.368%
2022-02-08	0.5850	0.5850	0.5850	0.5850	+0.862%	0	-21.368%
2022-02-07	0.5850	0.5800	0.5600	0.5800	-0.855%	124,190	-20.690%
2022-02-04	0.5850	0.5850	0.5850	0.5850	0.000%	29,483	-21.368%
2022-02-03	0.5850	0.5850	0.5850	0.5850	0.000%	32,935	-21.368%
2022-02-02	0.5850	0.5850	0.5850	0.5850	0.000%	45,710	-21.368%
2022-02-01	0.5850	0.5850	0.5850	0.5850	0.000%	31,766	-21.368%
2022-01-31	0.5850	0.5850	0.5850	0.5850	0.000%	0	-21.368%
2022-01-28	0.5900	0.5900	0.5750	0.5850	-0.847%	77,463	-21.368%
2022-01-27	0.6000	0.6000	0.5900	0.5900	0.000%	9,571	-22.034%
2022-01-26	0.6000	0.5950	0.5900	0.5900	-1.667%	121,534	-22.034%
2022-01-25	0.5900	0.6050	0.5900	0.6000	-0.826%	35,671	-23.333%
2022-01-24	0.6050	0.6050	0.6050	0.6050	0.000%	11,465	-23.967%
2022-01-21	0.6050	0.6050	0.6050	0.6050	0.000%	18,733	-23.967%
2022-01-20	0.6050	0.6050	0.6050	0.6050	0.000%	5,338	-23.967%
2022-01-19	0.6000	0.6000	0.6000	0.6050	0.000%	14,185	-23.967%
2022-01-18	0.6100	0.6100	0.6050	0.6050	-0.820%	44,199	-23.967%
2022-01-17	0.5950	0.6100	0.5950	0.6100	+2.521%	12,986	-24.590%
2022-01-14	0.5950	0.5950	0.5950	0.5950	0.000%	25,000	-22.689%
2022-01-13	0.5850	0.5950	0.5850	0.5950	+1.709%	71,877	-22.689%
2022-01-12	0.5900	0.5900	0.5850	0.5850	-2.500%	38,017	-21.368%
2022-01-11	0.5900	0.6000	0.6000	0.6000	+1.695%	10,548	-23.333%
2022-01-10	0.5900	0.5900	0.5700	0.5900	0.000%	8,496	-22.034%
2022-01-07	0.5900	0.5900	0.5900	0.5900	0.000%	80,900	-22.034%
2022-01-06	0.5950	0.6000	0.5900	0.5900	-0.840%	30,331	-22.034%
2022-01-05	0.5950	0.5950	0.5950	0.5950	0.000%	7,215	-22.689%
2022-01-04	0.5950	0.5950	0.5950	0.5950	0.000%	9,467	-22.689%
2021-12-31	0.5950	0.5950	0.5950	0.5950	0.000%	8,555	-22.689%
2021-12-30	0.5950	0.5950	0.5950	0.5950	0.000%	29,679	-22.689%
2021-12-29	0.5950	0.5950	0.5950	0.5950	0.000%	9,814	-22.689%
2021-12-24	0.5950	0.5950	0.5950	0.5950	0.000%	41,154	-22.689%
2021-12-23	0.6000	0.6000	0.6000	0.5950	-0.833%	59,253	-22.689%
2021-12-22	0.5950	0.6000	0.5950	0.6000	+0.840%	129,872	-23.333%
2021-12-21	0.5900	0.5950	0.5900	0.5950	+0.847%	38,583	-22.689%
2021-12-20	0.5950	0.5950	0.5900	0.5900	-1.667%	24,773	-22.034%
2021-12-17	0.5800	0.6000	0.5760	0.6000	+3.448%	187,446	-23.333%
2021-12-16	0.5750	0.5800	0.5750	0.5800	+0.870%	60,564	-20.690%
2021-12-15	0.5750	0.5750	0.5750	0.5750	0.000%	35,344	-20.000%
2021-12-14	0.5600	0.5900	0.5600	0.5750	-8.730%	11,366,130	-20.000%
2021-12-13	0.6300	0.6300	0.6300	0.6300	+0.800%	6,192	-26.984%
2021-12-10	0.6350	0.6350	0.6250	0.6250	-1.575%	46,716	-26.400%
2021-12-09	0.6350	0.6300	0.6300	0.6350	+0.794%	17,942	-27.559%
2021-12-07	0.6300	0.6300	0.6300	0.6300	0.000%	41,425	-26.984%
2021-12-02	0.6300	0.6300	0.6300	0.6300	0.000%	20,059	-26.984%
2021-11-30	0.6350	0.6350	0.6300	0.6300	-0.787%	6,609	-26.984%
2021-11-29	0.6350	0.6350	0.6350	0.6350	0.000%	16,598	-27.559%
2021-11-26	0.6350	0.6350	0.6250	0.6350	0.000%	22,565	-27.559%
2021-11-25	0.6400	0.6400	0.6350	0.6350	-8.237%	47,915	-27.559%
2021-11-24	0.6700	0.6920	0.6920	0.6920	0.000%	42,754	-33.526%
2021-11-23	0.6950	0.6920	0.6920	0.6920	0.000%	20,739	-33.526%
2021-11-22	0.7000	0.6920	0.6920	0.6920	+0.290%	9,844	-33.526%
2021-11-19	0.6600	0.7060	0.6600	0.6900	-2.128%	94,921	-33.333%
2021-11-18	0.7050	0.7050	0.7050	0.7050	0.000%	738	-34.752%
2021-11-17	0.7050	0.7050	0.7050	0.7050	0.000%	8,478	-34.752%
2021-11-16	0.7050	0.7050	0.7050	0.7050	0.000%	7,066	-34.752%
2021-11-15	0.7050	0.7050	0.7050	0.7050	0.000%	72,698	-34.752%
2021-11-12	0.7050	0.7100	0.7000	0.7050	0.000%	33,764	-34.752%
2021-11-11	0.7050	0.7050	0.7050	0.7050	0.000%	31,840	-34.752%
2021-11-10	0.7050	0.7050	0.7050	0.7050	-2.083%	25,347	-34.752%
2021-11-09	0.7200	0.7200	0.7200	0.7200	+1.408%	45,595	-36.111%
2021-11-08	0.7200	0.7200	0.6700	0.7100	-1.389%	19,683	-35.211%
2021-11-05	0.7150	0.7200	0.7150	0.7200	+0.699%	1,243	-36.111%
2021-11-04	0.7300	0.7300	0.7150	0.7150	-2.055%	26,243	-35.664%
2021-11-03	0.7350	0.7350	0.7300	0.7300	+1.389%	15,419	-36.986%
2021-11-02	0.7200	0.7200	0.7200	0.7200	0.000%	14,406	-36.111%
2021-11-01	0.7450	0.7450	0.7200	0.7200	+1.408%	51,738	-36.111%
2021-10-29	0.6800	0.7100	0.7100	0.7100	+4.412%	68,521	-35.211%
2021-10-28	0.6650	0.6800	0.6650	0.6800	+2.256%	36,699	-32.353%
2021-10-27	0.6650	0.6650	0.6650	0.6650	0.000%	1,792	-30.827%
2021-10-26	0.6650	0.6650	0.6650	0.6650	0.000%	7,469	-30.827%
2021-10-25	0.6650	0.6650	0.6650	0.6650	0.000%	11,099	-30.827%
2021-10-22	0.6650	0.6650	0.6650	0.6650	0.000%	7,905	-30.827%
2021-10-21	0.6650	0.6650	0.6650	0.6650	0.000%	12,780	-30.827%
2021-10-20	0.6650	0.6650	0.6650	0.6650	+1.527%	28,238	-30.827%
2021-10-19	0.6550	0.6700	0.6700	0.6550	0.000%	6,500	-29.771%
2021-10-18	0.6650	0.6700	0.6500	0.6550	-1.504%	47,741	-29.771%
2021-10-15	0.6650	0.6520	0.6520	0.6650	0.000%	43,177	-30.827%
2021-10-14	0.6650	0.6650	0.6650	0.6650	0.000%	4,214	-30.827%
2021-10-13	0.6650	0.6650	0.6650	0.6650	0.000%	25,505	-30.827%
2021-10-12	0.6750	0.6750	0.6650	0.6650	-1.481%	61,570	-30.827%
2021-10-11	0.6700	0.6750	0.6650	0.6750	+0.746%	39,663	-31.852%
2021-10-08	0.6700	0.6800	0.6700	0.6700	+3.077%	70,288	-31.343%
2021-10-07	0.6800	0.6500	0.6500	0.6500	-1.515%	19,382	-29.231%
2021-10-06	0.7000	0.6600	0.6600	0.6600	-5.714%	49,701	-30.303%
2021-10-05	0.7100	0.7100	0.7000	0.7000	0.000%	19,131	-34.286%
2021-10-04	0.7200	0.7000	0.7000	0.7000	-2.778%	17,542	-34.286%
2021-10-01	0.7200	0.7200	0.7200	0.7200	0.000%	8,656	-36.111%
2021-09-30	0.7200	0.7200	0.7200	0.7200	0.000%	5,961	-36.111%
2021-09-29	0.7200	0.7200	0.7200	0.7200	0.000%	41,359	-36.111%
2021-09-28	0.7200	0.7200	0.7200	0.7200	0.000%	36,027	-36.111%
2021-09-27	0.7150	0.7200	0.7000	0.7200	+0.699%	39,171	-36.111%
2021-09-24	0.7150	0.7150	0.7150	0.7150	0.000%	30,697	-35.664%
2021-09-23	0.7150	0.7150	0.7150	0.7150	0.000%	17,866	-35.664%
2021-09-22	0.7000	0.7150	0.7000	0.7150	+2.143%	61,590	-35.664%
2021-09-21	0.7200	0.7000	0.7000	0.7000	-2.098%	20,625	-34.286%
2021-09-20	0.7300	0.7300	0.7150	0.7150	-2.055%	62,343	-35.664%
2021-09-17	0.7300	0.7300	0.7300	0.7300	0.000%	29,931	-36.986%
2021-09-16	0.7300	0.7300	0.7300	0.7300	0.000%	69,027	-36.986%
2021-09-15	0.7300	0.7300	0.7300	0.7300	0.000%	1,955	-36.986%
2021-09-14	0.7100	0.7350	0.7100	0.7300	+0.690%	50,177	-36.986%
2021-09-13	0.7300	0.7300	0.7100	0.7250	0.000%	18,649	-36.552%
2021-09-10	0.7350	0.7350	0.7250	0.7250	-1.361%	16,064	-36.552%
2021-09-09	0.7350	0.7350	0.7350	0.7350	0.000%	0	-37.415%
2021-09-08	0.7350	0.7350	0.7350	0.7350	0.000%	12,290	-37.415%
2021-09-07	0.7350	0.7350	0.7350	0.7350	-2.000%	27,760	-37.415%
2021-09-06	0.7650	0.7500	0.7500	0.7500	-1.961%	84,951	-38.667%
2021-09-03	0.7900	0.7900	0.7650	0.7650	-3.774%	71,167	-39.869%
2021-09-02	0.7900	0.8100	0.8100	0.7950	-1.852%	42,689	-42.138%
2021-09-01	0.7750	0.8200	0.8100	0.8100	+5.882%	165,843	-43.210%
2021-08-31	0.7650	0.7650	0.7650	0.7650	0.000%	81,644	-39.869%
2021-08-27	0.7550	0.7650	0.7300	0.7650	+1.325%	109,672	-39.869%
2021-08-26	0.7800	0.7700	0.7550	0.7550	-3.205%	150,208	-39.073%
2021-08-25	0.7200	0.7800	0.7200	0.7800	+8.333%	345,936	-41.026%
2021-08-24	0.6950	0.7200	0.6840	0.7200	+2.857%	146,777	-36.111%
2021-08-23	0.6550	0.7200	0.6550	0.7000	+12.903%	385,664	-34.286%
2021-08-20	0.5850	0.6200	0.5800	0.6200	+5.983%	231,113	-25.806%
2021-08-19	0.5850	0.5850	0.5850	0.5850	+0.862%	72,936	-21.368%
2021-08-18	0.5850	0.5800	0.5800	0.5800	-0.855%	2,998	-20.690%
2021-08-17	0.6000	0.6000	0.5850	0.5850	0.000%	61,075	-21.368%
2021-08-16	0.5850	0.5850	0.5850	0.5850	-2.500%	3,221	-21.368%
2021-08-13	0.5850	0.6000	0.6000	0.6000	+2.564%	48,635	-23.333%
2021-08-12	0.5800	0.5850	0.5800	0.5850	+4.464%	31,325	-21.368%
2021-08-11	0.5500	0.5600	0.5500	0.5600	+1.818%	93,408	-17.857%
2021-08-10	0.5500	0.5500	0.5450	0.5500	0.000%	28,000	-16.364%
2021-08-09	0.5400	0.5500	0.5400	0.5500	+1.852%	25,933	-16.364%
2021-08-06	0.5600	0.5400	0.5400	0.5400	-5.594%	78,907	-14.815%
2021-08-05	0.5850	0.5720	0.5720	0.5720	-2.222%	128,474	-19.580%
2021-08-04	0.5850	0.5850	0.5850	0.5850	0.000%	5,705	-21.368%
2021-08-03	0.5850	0.5850	0.5850	0.5850	0.000%	8,407	-21.368%
2021-08-02	0.5850	0.5850	0.5850	0.5850	0.000%	585	-21.368%
2021-07-30	0.5900	0.5900	0.5850	0.5850	-0.847%	8,966	-21.368%
2021-07-29	0.5900	0.5900	0.5900	0.5900	0.000%	67,618	-22.034%
2021-07-28	0.5900	0.5900	0.5900	0.5900	0.000%	101,050	-22.034%
2021-07-27	0.6000	0.5900	0.5900	0.5900	0.000%	27,711	-22.034%
2021-07-26	0.6000	0.5900	0.5900	0.5900	-1.667%	37,184	-22.034%
2021-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	13,218	-23.333%
2021-07-22	0.5840	0.5840	0.5840	0.6000	+1.695%	10,117	-23.333%
2021-07-21	0.5900	0.5900	0.5900	0.5900	0.000%	0	-22.034%
2021-07-20	0.5900	0.5900	0.5900	0.5900	0.000%	0	-22.034%
2021-07-19	0.5900	0.5900	0.5900	0.5900	0.000%	13,362	-22.034%
2021-07-16	0.5900	0.5900	0.5900	0.5900	+1.375%	7,375	-22.034%
2021-07-15	0.5860	0.6000	0.5820	0.5820	-0.683%	15,684	-20.962%
2021-07-14	0.6000	0.5860	0.5860	0.5860	-2.333%	13,913	-21.502%
2021-07-13	0.6000	0.6000	0.6000	0.6000	0.000%	59,037	-23.333%
2021-07-12	0.6000	0.5920	0.5920	0.6000	+0.671%	36,429	-23.333%
2021-07-09	0.6100	0.5960	0.5960	0.5960	-2.295%	54,047	-22.819%
2021-07-07	0.6100	0.6100	0.6100	0.6100	0.000%	17,977	-24.590%
2021-07-06	0.6100	0.6150	0.6100	0.6100	+1.667%	136,462	-24.590%
2021-07-05	0.6100	0.6100	0.5950	0.6000	-1.639%	76,590	-23.333%
2021-07-02	0.6100	0.6100	0.6100	0.6100	0.000%	4,714	-24.590%
2021-07-01	0.6200	0.6200	0.6100	0.6100	+0.826%	34,035	-24.590%
2021-06-30	0.6100	0.6100	0.6050	0.6050	-0.820%	28,087	-23.967%
2021-06-29	0.6300	0.6300	0.6100	0.6100	-6.154%	22,538	-24.590%
2021-06-28	0.6250	0.6500	0.6500	0.6500	+4.000%	71,836	-29.231%
2021-06-25	0.6250	0.6250	0.6250	0.6250	+0.806%	63,141	-26.400%
2021-06-24	0.6250	0.6200	0.6200	0.6200	-0.800%	45,994	-25.806%
2021-06-23	0.6250	0.6250	0.6250	0.6250	0.000%	39,117	-26.400%
2021-06-22	0.6250	0.6250	0.6000	0.6250	0.000%	10,232	-26.400%
2021-06-21	0.6250	0.6250	0.6250	0.6250	0.000%	111,312	-26.400%
2021-06-18	0.6350	0.6350	0.6250	0.6250	-1.575%	10,971	-26.400%
2021-06-17	0.6350	0.6440	0.6440	0.6350	0.000%	39,619	-27.559%
2021-06-16	0.6350	0.6440	0.6440	0.6350	-0.781%	3,176	-27.559%
2021-06-15	0.6350	0.6400	0.6400	0.6400	+0.787%	61,619	-28.125%
2021-06-14	0.6350	0.6350	0.6350	0.6350	0.000%	19,938	-27.559%
2021-06-11	0.6350	0.6350	0.6200	0.6350	0.000%	53,332	-27.559%
2021-06-10	0.6350	0.6350	0.6350	0.6350	0.000%	14,350	-27.559%
2021-06-09	0.6350	0.6340	0.6340	0.6350	0.000%	111,369	-27.559%
2021-06-08	0.6350	0.6350	0.6350	0.6350	0.000%	33,908	-27.559%
2021-06-07	0.6350	0.6350	0.6200	0.6350	0.000%	54,743	-27.559%
2021-06-04	0.6350	0.6400	0.6400	0.6350	0.000%	55,664	-27.559%
2021-06-03	0.6260	0.6560	0.6260	0.6350	+1.600%	131,074	-27.559%
2021-06-02	0.6300	0.6400	0.6200	0.6250	+0.806%	104,661	-26.400%
2021-06-01	0.6200	0.6200	0.6000	0.6200	0.000%	299,425	-25.806%
2021-05-28	0.6050	0.6200	0.6050	0.6200	+2.479%	463,709	-25.806%
2021-05-27	0.6050	0.6200	0.6200	0.6050	0.000%	40,935	-23.967%
2021-05-26	0.6050	0.6050	0.6050	0.6050	0.000%	198,167	-23.967%
2021-05-25	0.6050	0.6050	0.6050	0.6050	0.000%	30,759	-23.967%
2021-05-24	0.6100	0.6100	0.6050	0.6050	-0.820%	25,978	-23.967%
2021-05-21	0.6200	0.6260	0.6100	0.6100	-0.813%	103,151	-24.590%
2021-05-20	0.6150	0.6300	0.6150	0.6150	0.000%	125,139	-25.203%
2021-05-19	0.6150	0.6150	0.6150	0.6150	0.000%	103,481	-25.203%
2021-05-18	0.6150	0.6150	0.6150	0.6150	-2.381%	67,652	-25.203%
2021-05-17	0.6250	0.6300	0.6300	0.6300	+0.800%	157,409	-26.984%
2021-05-14	0.6150	0.6450	0.6150	0.6250	+4.167%	52,465	-26.400%
2021-05-13	0.6550	0.6000	0.6000	0.6000	-8.397%	104,903	-23.333%
2021-05-12	0.6900	0.6900	0.6550	0.6550	0.000%	39,494	-29.771%
2021-05-11	0.6650	0.6650	0.6550	0.6550	-1.504%	10,553	-29.771%
2021-05-10	0.6650	0.6650	0.6300	0.6650	0.000%	16,535	-30.827%
2021-05-07	0.6650	0.6650	0.6650	0.6650	0.000%	44,599	-30.827%
2021-05-06	0.6650	0.6650	0.6300	0.6650	0.000%	23,940	-30.827%
2021-05-05	0.6400	0.6650	0.6400	0.6650	+3.906%	64,374	-30.827%
2021-05-04	0.6400	0.6500	0.6500	0.6400	0.000%	39,082	-28.125%
2021-04-30	0.6400	0.6660	0.6300	0.6400	0.000%	45,043	-28.125%
2021-04-29	0.6650	0.6650	0.6400	0.6400	-3.759%	70,531	-28.125%
2021-04-28	0.6750	0.6750	0.6650	0.6650	-1.481%	282,457	-30.827%
2021-04-27	0.6750	0.6750	0.6750	0.6750	0.000%	7,060	-31.852%
2021-04-26	0.6750	0.6600	0.6600	0.6750	0.000%	21,903	-31.852%
2021-04-23	0.6750	0.6750	0.6750	0.6750	0.000%	7,246	-31.852%
2021-04-22	0.7000	0.6850	0.6600	0.6750	-3.571%	70,908	-31.852%
2021-04-21	0.7100	0.7100	0.7000	0.7000	-0.709%	18,280	-34.286%
2021-04-20	0.7150	0.7150	0.7050	0.7050	-1.399%	45,526	-34.752%
2021-04-19	0.7000	0.7100	0.7100	0.7150	+1.418%	85,942	-35.664%
2021-04-16	0.7500	0.7500	0.7050	0.7050	-6.000%	97,413	-34.752%
2021-04-15	0.7500	0.7500	0.7500	0.7500	0.000%	110,412	-38.667%
2021-04-14	0.7500	0.7500	0.7200	0.7500	0.000%	11	-38.667%
2021-04-13	0.7350	0.7500	0.7350	0.7500	+2.041%	9,342	-38.667%
2021-04-12	0.7350	0.7350	0.7200	0.7350	0.000%	28,345	-37.415%
2021-04-09	0.7640	0.7640	0.7250	0.7350	+1.379%	61,024	-37.415%
2021-04-08	0.7250	0.7250	0.7250	0.7250	0.000%	39,653	-36.552%
2021-04-07	0.7200	0.7250	0.7200	0.7250	+2.113%	40,109	-36.552%
2021-04-06	0.7200	0.7200	0.7200	0.7100	0.000%	47,927	-35.211%
2021-04-01	0.7100	0.7100	0.7100	0.7100	0.000%	26,627	-35.211%
2021-03-31	0.6800	0.6800	0.6800	0.7100	0.000%	50,007	-35.211%
2021-03-30	0.7050	0.7100	0.7050	0.7100	+0.709%	145,846	-35.211%
2021-03-29	0.7050	0.7050	0.7050	0.7050	+0.714%	162,179	-34.752%
2021-03-26	0.7350	0.7350	0.7000	0.7000	-8.497%	102,891	-34.286%
2021-03-25	0.7750	0.7750	0.7600	0.7650	+2.000%	414,918	-39.869%
2021-03-24	0.7700	0.7500	0.7500	0.7500	-2.597%	38,307	-38.667%
2021-03-23	0.8250	0.8250	0.7700	0.7700	-1.911%	114,472	-40.260%
2021-03-22	0.8000	0.8000	0.7500	0.7850	-3.681%	49,377	-41.401%
2021-03-19	0.8000	0.8000	0.8000	0.8150	0.000%	41,685	-43.558%
2021-03-18	0.8150	0.8150	0.8150	0.8150	+0.617%	10,377	-43.558%
2021-03-17	0.8100	0.8100	0.8100	0.8100	+1.250%	3,838	-43.210%
2021-03-16	0.8000	0.8000	0.8000	0.8000	0.000%	25,025	-42.500%
2021-03-15	0.7750	0.7500	0.7500	0.8000	+3.226%	45,269	-42.500%
2021-03-12	0.7750	0.7750	0.7750	0.7750	0.000%	24,274	-40.645%
2021-03-11	0.8000	0.8000	0.7700	0.7750	-3.125%	95,580	-40.645%
2021-03-10	0.8000	0.8000	0.8000	0.8000	0.000%	36,531	-42.500%
2021-03-09	0.8000	0.8000	0.8000	0.8000	0.000%	16,065	-42.500%
2021-03-08	0.8000	0.8000	0.8000	0.8000	0.000%	21,057	-42.500%
2021-03-05	0.8100	0.8000	0.8000	0.8000	-1.235%	8,913	-42.500%
2021-03-04	0.8150	0.8150	0.8100	0.8100	-2.410%	27,362	-43.210%
2021-03-03	0.8350	0.8300	0.8300	0.8300	-2.353%	53,511	-44.578%
2021-03-02	0.8350	0.8500	0.8500	0.8500	+4.294%	25,806	-45.882%
2021-03-01	0.8250	0.8150	0.8150	0.8150	-1.212%	18,378	-43.558%
2021-02-26	0.8250	0.8250	0.8250	0.8250	-2.941%	20,489	-44.242%
2021-02-25	0.8250	0.8500	0.8350	0.8500	+3.030%	39,828	-45.882%
2021-02-24	0.8250	0.8250	0.8250	0.8250	-2.367%	110,315	-44.242%
2021-02-23	0.8350	0.8450	0.8250	0.8450	-2.874%	48,578	-45.562%
2021-02-22	0.8500	0.8700	0.8350	0.8700	+2.353%	111,660	-47.126%
2021-02-19	0.8500	0.8550	0.8500	0.8500	-1.734%	30,523	-45.882%
2021-02-18	0.8600	0.8650	0.8600	0.8650	+1.765%	51,660	-46.821%
2021-02-17	0.8550	0.8550	0.8500	0.8500	-2.857%	62,104	-45.882%
2021-02-16	0.8600	0.8750	0.8750	0.8750	+1.744%	22,961	-47.429%
2021-02-15	0.8500	0.8800	0.8500	0.8600	-0.578%	94,520	-46.512%
2021-02-12	0.8650	0.8800	0.8800	0.8650	0.000%	42,466	-46.821%
2021-02-11	0.8850	0.8850	0.8650	0.8650	0.000%	63,595	-46.821%

.dark-mode .B0gC2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0gC2y{ color: #333333; background-color: white; border: 2px solid #333333; }ALSALTUS STRATEGIES PLCstock LSE

ALS
ALTUS STRATEGIES PLC
stock LSE