Dark

ALT
ALTITUDE GROUP PLC
stock LSE

Inactive

Aug 2, 2024

38.50GBX0.000%(0.00)14,845

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.5000	39.0000	38.5000	38.5000	0.000%	14,845	0.000%
2024-08-01	40.0000	40.0000	38.5000	38.5000	-1.282%	53,934	0.000%
2024-07-31	41.0000	40.0000	39.0000	39.0000	-4.878%	128,013	-1.282%
2024-07-30	45.5000	41.0000	41.0000	41.0000	-8.889%	347,262	-6.098%
2024-07-29	45.0000	45.0000	45.0000	45.0000	0.000%	85,116	-14.444%
2024-07-26	45.5000	45.5000	45.0000	45.0000	-1.099%	39,196	-14.444%
2024-07-25	46.0000	46.0000	45.5000	45.5000	-1.087%	28,508	-15.385%
2024-07-24	46.0000	46.0000	46.0000	46.0000	0.000%	11,340	-16.304%
2024-07-23	44.5000	47.0000	46.0000	46.0000	+6.977%	196,164	-16.304%
2024-07-22	42.8000	43.0000	43.0000	43.0000	+0.467%	17,304	-10.465%
2024-07-19	42.8000	42.8000	42.8000	42.8000	0.000%	0	-10.047%
2024-07-18	42.8000	43.0000	42.8000	42.8000	0.000%	23,610	-10.047%
2024-07-17	42.8000	43.0000	42.8000	42.8000	0.000%	3,852	-10.047%
2024-07-16	42.8000	43.0000	42.8000	42.8000	0.000%	16,978	-10.047%
2024-07-15	42.8000	43.0000	42.8000	42.8000	-0.465%	1,646	-10.047%
2024-07-10	43.0000	43.0000	43.0000	43.0000	0.000%	371	-10.465%
2024-07-09	43.5000	43.5000	43.0000	43.0000	-1.149%	19,019	-10.465%
2024-07-08	43.5000	43.5000	43.5000	43.5000	0.000%	12,905	-11.494%
2024-07-05	43.5000	43.5000	43.5000	43.5000	0.000%	0	-11.494%
2024-07-04	43.5000	43.5000	43.5000	43.5000	0.000%	55	-11.494%
2024-07-03	43.5000	43.5000	42.6000	43.5000	0.000%	21,433	-11.494%
2024-07-02	43.5000	43.5000	43.5000	43.5000	0.000%	0	-11.494%
2024-07-01	43.5000	43.5000	43.5000	43.5000	0.000%	66	-11.494%
2024-06-28	43.5000	43.5000	43.5000	43.5000	0.000%	1,480	-11.494%
2024-06-27	43.5000	43.5000	43.5000	43.5000	0.000%	9,145	-11.494%
2024-06-26	44.0000	44.0000	43.5000	43.5000	-1.136%	39,565	-11.494%
2024-06-25	41.5000	44.0000	41.2000	44.0000	+6.024%	270,831	-12.500%
2024-06-24	41.5000	41.5000	41.5000	41.5000	0.000%	35,010	-7.229%
2024-06-21	41.5000	41.5000	41.5000	41.5000	0.000%	3	-7.229%
2024-06-20	41.0000	41.5000	41.0000	41.5000	+3.750%	178,301	-7.229%
2024-06-19	41.5000	41.0000	40.0000	40.0000	-3.614%	37,502	-3.750%
2024-06-18	43.3000	41.5000	41.0000	41.5000	-4.157%	120,456	-7.229%
2024-06-17	43.5000	44.0000	43.3000	43.3000	-0.460%	123,301	-11.085%
2024-06-14	45.5000	45.5000	43.5000	43.5000	-4.396%	254,623	-11.494%
2024-06-13	45.5000	45.5000	45.5000	45.5000	0.000%	14,798	-15.385%
2024-06-12	45.5000	45.5000	45.5000	45.5000	0.000%	7,021	-15.385%
2024-06-11	46.0000	46.0000	45.5000	45.5000	-3.191%	15,109	-15.385%
2024-06-10	46.0000	47.0000	47.0000	47.0000	+2.174%	19,127	-18.085%
2024-06-07	46.0000	46.0000	46.0000	46.0000	0.000%	167,440	-16.304%
2024-06-06	39.5000	46.0000	46.0000	46.0000	+16.456%	722,576	-16.304%
2024-06-05	39.5000	39.5000	39.5000	39.5000	0.000%	2,545	-2.532%
2024-06-04	40.5000	40.5000	39.5000	39.5000	-2.469%	74,573	-2.532%
2024-06-03	41.0000	41.0000	40.0000	40.5000	-1.220%	52,873	-4.938%
2024-05-31	41.0000	41.0000	41.0000	41.0000	0.000%	4,305	-6.098%
2024-05-30	38.0000	41.0000	38.0000	41.0000	+7.895%	124,029	-6.098%
2024-05-29	37.0000	38.0000	37.5000	38.0000	+2.703%	171,184	+1.316%
2024-05-28	38.8000	39.5000	36.0000	37.0000	-6.329%	336,434	+4.054%
2024-05-24	39.5000	39.5000	39.5000	39.5000	0.000%	20,042	-2.532%
2024-05-23	39.5000	39.5000	39.5000	39.5000	0.000%	1,679	-2.532%
2024-05-22	41.0000	41.0000	39.5000	39.5000	-3.659%	121,662	-2.532%
2024-05-21	41.0000	43.0000	39.2000	41.0000	0.000%	266,188	-6.098%
2024-05-20	37.5000	41.0000	35.2000	41.0000	+9.333%	238,149	-6.098%
2024-05-17	37.5000	37.5000	37.5000	37.5000	0.000%	569	+2.667%
2024-05-16	37.0000	37.5000	37.0000	37.5000	+1.351%	65,193	+2.667%
2024-05-15	37.0000	37.0000	37.0000	37.0000	0.000%	10,872	+4.054%
2024-05-14	38.0000	38.0000	37.0000	37.0000	-2.632%	56,525	+4.054%
2024-05-13	38.5000	38.5000	38.0000	38.0000	-2.564%	132,754	+1.316%
2024-05-10	39.0000	39.0000	39.0000	39.0000	0.000%	37,240	-1.282%
2024-05-09	39.0000	39.0000	39.0000	39.0000	0.000%	2,619	-1.282%
2024-05-08	39.0000	39.0000	39.0000	39.0000	0.000%	37,515	-1.282%
2024-05-07	39.5000	40.4000	39.0000	39.0000	+6.849%	262,401	-1.282%
2024-05-02	36.0000	36.5000	35.2000	36.5000	0.000%	135,750	+5.479%
2024-05-01	33.5000	37.0000	33.5000	36.5000	+12,066.667%	966,377	+5.479%
2024-03-22	0.2950	0.3000	0.2950	0.3000	+1.695%	61,519	+12,733.333%
2024-03-21	0.2950	0.2950	0.2950	0.2950	0.000%	110,000	+12,950.847%
2024-03-20	0.2950	0.2950	0.2950	0.2950	0.000%	3,526	+12,950.847%
2024-03-19	0.2950	0.2950	0.2950	0.2950	0.000%	5,125	+12,950.847%
2024-03-18	0.2950	0.2950	0.2900	0.2950	0.000%	26,009	+12,950.847%
2024-03-15	0.2950	0.3200	0.2950	0.2950	0.000%	32,226	+12,950.847%
2024-03-14	0.2950	0.2950	0.2950	0.2950	0.000%	35,004	+12,950.847%
2024-03-13	0.2950	0.2950	0.2840	0.2950	0.000%	17,813	+12,950.847%
2024-03-12	0.2950	0.2950	0.2950	0.2950	0.000%	1,021	+12,950.847%
2024-03-11	0.2950	0.2950	0.2900	0.2950	+1.724%	53,909	+12,950.847%
2024-03-08	0.2950	0.2900	0.2900	0.2900	-1.695%	40,149	+13,175.862%
2024-03-07	0.2950	0.2950	0.2950	0.2950	0.000%	0	+12,950.847%
2024-03-06	0.2950	0.2950	0.2950	0.2950	-5.449%	20,000	+12,950.847%
2024-03-05	0.3100	0.3150	0.2950	0.3120	+0.645%	84,516	+12,239.744%
2024-03-04	0.3150	0.3150	0.3100	0.3100	+2.649%	11,920	+12,319.355%
2024-03-01	0.3200	0.3020	0.3020	0.3020	-5.625%	73,333	+12,648.344%
2024-02-29	0.3200	0.3200	0.3200	0.3200	0.000%	4,760	+11,931.250%
2024-02-28	0.3200	0.3200	0.3200	0.3200	0.000%	13,764	+11,931.250%
2024-02-27	0.3200	0.3200	0.3200	0.3200	0.000%	40,935	+11,931.250%
2024-02-26	0.3150	0.3200	0.3150	0.3200	+1.587%	203,970	+11,931.250%
2024-02-23	0.2830	0.3200	0.2830	0.3150	+11.307%	163,616	+12,122.222%
2024-02-22	0.2800	0.2830	0.2800	0.2830	+1.071%	14,057	+13,504.240%
2024-02-21	0.2750	0.2880	0.2800	0.2800	0.000%	64,323	+13,650.000%
2024-02-20	0.2750	0.2800	0.2750	0.2800	+1.818%	115,078	+13,650.000%
2024-02-19	0.2900	0.2800	0.2700	0.2750	-5.172%	99,238	+13,900.000%
2024-02-16	0.2900	0.2900	0.2900	0.2900	0.000%	30,942	+13,175.862%
2024-02-15	0.2900	0.2900	0.2900	0.2900	0.000%	53,039	+13,175.862%
2024-02-14	0.2900	0.2900	0.2900	0.2900	0.000%	21	+13,175.862%
2024-02-13	0.3050	0.3050	0.2900	0.2900	-4.918%	58,318	+13,175.862%
2024-02-12	0.3050	0.3100	0.3050	0.3050	0.000%	68,082	+12,522.951%
2024-02-09	0.3050	0.3050	0.3050	0.3050	0.000%	9,267	+12,522.951%
2024-02-08	0.3250	0.3250	0.3050	0.3050	-6.154%	153,275	+12,522.951%
2024-02-07	0.3250	0.3250	0.3250	0.3250	0.000%	6,067	+11,746.154%
2024-02-06	0.3250	0.3250	0.3250	0.3250	0.000%	11,840	+11,746.154%
2024-02-05	0.3250	0.3250	0.3250	0.3250	0.000%	22,411	+11,746.154%
2024-02-02	0.3300	0.3300	0.3250	0.3250	-1.515%	1,576	+11,746.154%
2024-02-01	0.3300	0.3300	0.3300	0.3300	0.000%	153	+11,566.667%
2024-01-31	0.3250	0.3300	0.3250	0.3300	+1.538%	55,870	+11,566.667%
2024-01-30	0.3300	0.3300	0.3250	0.3250	0.000%	31,683	+11,746.154%
2024-01-29	0.3350	0.3350	0.3250	0.3250	-2.985%	10,415	+11,746.154%
2024-01-26	0.3350	0.3350	0.3350	0.3350	0.000%	65,937	+11,392.537%
2024-01-25	0.3600	0.3550	0.3350	0.3350	-6.944%	137,291	+11,392.537%
2024-01-24	0.3600	0.3600	0.3600	0.3600	0.000%	7,743	+10,594.444%
2024-01-23	0.3600	0.3600	0.3600	0.3600	0.000%	23,854	+10,594.444%
2024-01-22	0.3600	0.3600	0.3600	0.3600	0.000%	20,176	+10,594.444%
2024-01-19	0.3600	0.3600	0.3600	0.3600	0.000%	4	+10,594.444%
2024-01-18	0.3550	0.3600	0.3550	0.3600	+1.408%	37,325	+10,594.444%
2024-01-17	0.3500	0.3550	0.3500	0.3550	+1.429%	123,918	+10,745.070%
2024-01-16	0.3500	0.3500	0.3500	0.3500	0.000%	11,086	+10,900.000%
2024-01-15	0.3400	0.3500	0.3400	0.3500	+2.941%	101,170	+10,900.000%
2024-01-12	0.3400	0.3400	0.3400	0.3400	0.000%	16,029	+11,223.529%
2024-01-11	0.3400	0.3400	0.3400	0.3400	0.000%	2,500	+11,223.529%
2024-01-10	0.3400	0.3400	0.3400	0.3400	0.000%	153,597	+11,223.529%
2024-01-09	0.3400	0.3400	0.3400	0.3400	0.000%	21	+11,223.529%
2024-01-08	0.3400	0.3400	0.3380	0.3400	0.000%	98,056	+11,223.529%
2024-01-05	0.3350	0.3400	0.3350	0.3400	+1.493%	46,442	+11,223.529%
2024-01-04	0.3250	0.3400	0.3250	0.3350	+3.077%	266,842	+11,392.537%
2024-01-03	0.3200	0.3250	0.3200	0.3250	+1.563%	27,094	+11,746.154%
2024-01-02	0.3050	0.3200	0.3050	0.3200	+4.918%	50,000	+11,931.250%
2023-12-29	0.3050	0.3050	0.3050	0.3050	0.000%	1,000	+12,522.951%
2023-12-28	0.3150	0.3080	0.3050	0.3050	-3.175%	82,886	+12,522.951%
2023-12-27	0.3150	0.3150	0.3150	0.3150	0.000%	22,367	+12,122.222%
2023-12-22	0.3130	0.3150	0.3130	0.3150	+0.639%	35,019	+12,122.222%
2023-12-21	0.3130	0.3130	0.3130	0.3130	0.000%	139,149	+12,200.319%
2023-12-20	0.3150	0.3240	0.3130	0.3130	-3.395%	51,910	+12,200.319%
2023-12-19	0.3250	0.3240	0.3240	0.3240	-0.308%	88,067	+11,782.716%
2023-12-18	0.3250	0.3250	0.3250	0.3250	0.000%	88,118	+11,746.154%
2023-12-15	0.3250	0.3250	0.3200	0.3250	0.000%	59,404	+11,746.154%
2023-12-14	0.3250	0.3250	0.3250	0.3250	0.000%	41,837	+11,746.154%
2023-12-13	0.3250	0.3250	0.3250	0.3250	0.000%	40,900	+11,746.154%
2023-12-12	0.3350	0.3350	0.3230	0.3250	-2.985%	84,858	+11,746.154%
2023-12-11	0.3350	0.3350	0.3350	0.3350	0.000%	161,750	+11,392.537%
2023-12-08	0.3350	0.3350	0.3350	0.3350	0.000%	7,819	+11,392.537%
2023-12-07	0.3250	0.3350	0.3250	0.3350	-0.298%	114,619	+11,392.537%
2023-12-06	0.3550	0.3360	0.3360	0.3360	-6.667%	169,312	+11,358.333%
2023-12-05	0.3550	0.3600	0.3440	0.3600	0.000%	48,849	+10,594.444%
2023-12-04	0.3550	0.3600	0.3600	0.3600	+1.408%	68,994	+10,594.444%
2023-12-01	0.3550	0.3550	0.3550	0.3550	0.000%	45,767	+10,745.070%
2023-11-30	0.3550	0.3780	0.3550	0.3550	-1.389%	134,745	+10,745.070%
2023-11-29	0.3850	0.3600	0.3600	0.3600	-7.692%	412,508	+10,594.444%
2023-11-28	0.4350	0.3900	0.3900	0.3900	-9.302%	532,196	+9,771.795%
2023-11-27	0.4450	0.4450	0.4300	0.4300	-3.371%	86,106	+8,853.488%
2023-11-24	0.4400	0.4450	0.4400	0.4450	+1.136%	100,395	+8,551.685%
2023-11-23	0.4000	0.4400	0.4000	0.4400	+7.317%	625,138	+8,650.000%
2023-11-22	0.4100	0.4150	0.4100	0.4100	-1.205%	114,189	+9,290.244%
2023-11-21	0.3900	0.4150	0.3900	0.4150	+6.410%	317,458	+9,177.108%
2023-11-20	0.3900	0.3900	0.3720	0.3900	0.000%	69,896	+9,771.795%
2023-11-17	0.4050	0.4050	0.3900	0.3900	-2.500%	130,778	+9,771.795%
2023-11-16	0.3850	0.4000	0.3850	0.4000	+3.896%	110,575	+9,525.000%
2023-11-15	0.3850	0.3850	0.3850	0.3850	0.000%	12,944	+9,900.000%
2023-11-14	0.3800	0.3850	0.3800	0.3850	+1.316%	59,000	+9,900.000%
2023-11-13	0.3800	0.3800	0.3800	0.3800	0.000%	26,732	+10,031.579%
2023-11-10	0.3800	0.3850	0.3800	0.3800	0.000%	18,784	+10,031.579%
2023-11-09	0.3900	0.3900	0.3800	0.3800	-2.564%	39,164	+10,031.579%
2023-11-08	0.4050	0.4050	0.3900	0.3900	-3.704%	58,982	+9,771.795%
2023-11-07	0.4050	0.4050	0.4050	0.4050	0.000%	60,068	+9,406.173%
2023-11-06	0.3900	0.4050	0.3900	0.4050	+3.846%	140,700	+9,406.173%
2023-11-03	0.3950	0.3950	0.3900	0.3900	-1.266%	15,240	+9,771.795%
2023-11-02	0.3900	0.3950	0.3900	0.3950	+1.282%	59,432	+9,646.835%
2023-11-01	0.3950	0.3950	0.3900	0.3900	-1.266%	25,321	+9,771.795%
2023-10-31	0.3950	0.3950	0.3950	0.3950	0.000%	5,850	+9,646.835%
2023-10-30	0.3950	0.3950	0.3950	0.3950	0.000%	23,420	+9,646.835%
2023-10-27	0.3950	0.4100	0.3950	0.3950	+3.947%	194,618	+9,646.835%
2023-10-26	0.3950	0.3950	0.3800	0.3800	-3.797%	67,890	+10,031.579%
2023-10-25	0.3950	0.3950	0.3950	0.3950	0.000%	70,081	+9,646.835%
2023-10-24	0.3900	0.3950	0.3900	0.3950	+2.597%	17,993	+9,646.835%
2023-10-23	0.3750	0.3850	0.3750	0.3850	+2.667%	116,874	+9,900.000%
2023-10-20	0.4050	0.4050	0.3650	0.3750	-7.407%	246,360	+10,166.667%
2023-10-19	0.4050	0.4050	0.4050	0.4050	0.000%	29	+9,406.173%
2023-10-18	0.4050	0.4050	0.4050	0.4050	0.000%	16,603	+9,406.173%
2023-10-17	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-10-16	0.4050	0.4050	0.4050	0.4050	0.000%	11,501	+9,406.173%
2023-10-13	0.4050	0.4050	0.4050	0.4050	-3.110%	606,091	+9,406.173%
2023-10-12	0.4150	0.4180	0.4180	0.4180	+0.723%	276,412	+9,110.526%
2023-10-11	0.4200	0.4200	0.4150	0.4150	-1.190%	169,303	+9,177.108%
2023-10-10	0.4200	0.4200	0.4200	0.4200	0.000%	290	+9,066.667%
2023-10-09	0.4200	0.4200	0.4200	0.4200	+2.439%	46,604	+9,066.667%
2023-10-06	0.4250	0.4250	0.4100	0.4100	-3.529%	151,374	+9,290.244%
2023-10-05	0.4500	0.4350	0.4200	0.4250	-5.556%	89,322	+8,958.824%
2023-10-04	0.4500	0.4500	0.4500	0.4500	-1.316%	16,101	+8,455.556%
2023-10-03	0.4500	0.4560	0.4500	0.4560	+5.556%	54,802	+8,342.982%
2023-10-02	0.4500	0.4320	0.4320	0.4320	-4.000%	16,820	+8,812.037%
2023-09-29	0.4500	0.4500	0.4500	0.4500	0.000%	2,518	+8,455.556%
2023-09-28	0.4500	0.4500	0.4500	0.4500	0.000%	17,693	+8,455.556%
2023-09-27	0.4500	0.4500	0.4500	0.4500	0.000%	39,970	+8,455.556%
2023-09-26	0.4500	0.4500	0.4500	0.4500	0.000%	67,206	+8,455.556%
2023-09-25	0.4500	0.4650	0.4500	0.4500	-3.226%	84,226	+8,455.556%
2023-09-22	0.4650	0.4650	0.4650	0.4650	0.000%	14,310	+8,179.570%
2023-09-21	0.4650	0.4650	0.4650	0.4650	0.000%	12,772	+8,179.570%
2023-09-20	0.4700	0.4700	0.4650	0.4650	-1.064%	37,009	+8,179.570%
2023-09-19	0.4750	0.4750	0.4700	0.4700	-1.053%	82,637	+8,091.489%
2023-09-18	0.4750	0.4750	0.4750	0.4750	0.000%	74,306	+8,005.263%
2023-09-15	0.4750	0.4750	0.4750	0.4750	0.000%	55,301	+8,005.263%
2023-09-14	0.4800	0.4760	0.4750	0.4750	-2.062%	108,558	+8,005.263%
2023-09-13	0.5000	0.4980	0.4850	0.4850	-3.000%	134,657	+7,838.144%
2023-09-12	0.5000	0.5000	0.5000	0.5000	0.000%	43,984	+7,600.000%
2023-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	10,537	+7,600.000%
2023-09-08	0.5100	0.5100	0.5000	0.5000	-1.961%	65,918	+7,600.000%
2023-09-07	0.5100	0.5100	0.5000	0.5100	0.000%	45,252	+7,449.020%
2023-09-06	0.5000	0.5150	0.5000	0.5100	+2.000%	64,334	+7,449.020%
2023-09-05	0.5100	0.5100	0.5000	0.5000	-1.961%	98,404	+7,600.000%
2023-09-04	0.5200	0.5200	0.5050	0.5100	-1.923%	45,018	+7,449.020%
2023-09-01	0.4900	0.5200	0.4900	0.5200	+6.122%	175,455	+7,303.846%
2023-08-31	0.5000	0.5000	0.4900	0.4900	-2.000%	30,239	+7,757.143%
2023-08-30	0.4950	0.5000	0.4700	0.5000	+1.010%	134,472	+7,600.000%
2023-08-29	0.4850	0.4950	0.4850	0.4950	+2.062%	68,994	+7,677.778%
2023-08-25	0.4850	0.4850	0.4850	0.4850	0.000%	52,765	+7,838.144%
2023-08-24	0.4900	0.4900	0.4850	0.4850	-1.020%	2,806	+7,838.144%
2023-08-23	0.4900	0.4900	0.4900	0.4900	0.000%	12,283	+7,757.143%
2023-08-22	0.4900	0.4900	0.4900	0.4900	0.000%	16,792	+7,757.143%
2023-08-21	0.4900	0.4900	0.4900	0.4900	0.000%	10,458	+7,757.143%
2023-08-18	0.5000	0.5000	0.4900	0.4900	-2.000%	68,666	+7,757.143%
2023-08-17	0.5000	0.5100	0.5000	0.5000	0.000%	15,827	+7,600.000%
2023-08-16	0.4850	0.5000	0.4850	0.5000	+3.093%	249,159	+7,600.000%
2023-08-15	0.4850	0.4900	0.4850	0.4850	-1.020%	46,751	+7,838.144%
2023-08-14	0.4550	0.5100	0.4550	0.4900	+8.889%	924,773	+7,757.143%
2023-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	25,000	+8,455.556%
2023-08-10	0.4500	0.4500	0.4500	0.4500	0.000%	1,475	+8,455.556%
2023-08-09	0.4500	0.4550	0.4500	0.4500	+1.124%	166,755	+8,455.556%
2023-08-08	0.4400	0.4450	0.4300	0.4450	+1.136%	89,931	+8,551.685%
2023-08-07	0.4100	0.4400	0.4100	0.4400	+7.317%	205,079	+8,650.000%
2023-08-04	0.4150	0.4150	0.4100	0.4100	-1.205%	27,481	+9,290.244%
2023-08-03	0.4150	0.4150	0.4150	0.4150	0.000%	2,646	+9,177.108%
2023-08-02	0.4100	0.4150	0.4100	0.4150	+2.469%	45,790	+9,177.108%
2023-08-01	0.4050	0.4050	0.4050	0.4050	-2.410%	32,407	+9,406.173%
2023-07-28	0.4000	0.4150	0.4000	0.4150	+3.750%	97,475	+9,177.108%
2023-07-27	0.3850	0.4000	0.3850	0.4000	+3.896%	72,905	+9,525.000%
2023-07-26	0.4000	0.4000	0.3840	0.3850	-4.703%	385,428	+9,900.000%
2023-07-25	0.3820	0.4040	0.3820	0.4040	+1.000%	276,074	+9,429.703%
2023-07-24	0.3950	0.4000	0.3950	0.4000	-2.439%	23,178	+9,525.000%
2023-07-21	0.3950	0.4100	0.4100	0.4100	+3.797%	71,594	+9,290.244%
2023-07-20	0.4050	0.4100	0.3950	0.3950	-2.469%	76,792	+9,646.835%
2023-07-19	0.4050	0.4050	0.4050	0.4050	-2.174%	11,548	+9,406.173%
2023-07-18	0.4050	0.4140	0.4140	0.4140	+2.222%	4,500	+9,199.517%
2023-07-17	0.4000	0.4050	0.4000	0.4050	+1.250%	82,028	+9,406.173%
2023-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	26,613	+9,525.000%
2023-07-13	0.3850	0.4000	0.3850	0.4000	+3.896%	112,021	+9,525.000%
2023-07-12	0.3800	0.3850	0.3800	0.3850	+1.316%	92,311	+9,900.000%
2023-07-11	0.3750	0.3800	0.3750	0.3800	+1.333%	66,737	+10,031.579%
2023-07-10	0.3650	0.3750	0.3650	0.3750	+2.740%	36,654	+10,166.667%
2023-07-07	0.3450	0.3650	0.3450	0.3650	+5.797%	54,322	+10,447.945%
2023-07-06	0.3550	0.3550	0.3450	0.3450	-2.817%	33,140	+11,059.420%
2023-07-05	0.3750	0.3750	0.3550	0.3550	-5.333%	35,558	+10,745.070%
2023-07-04	0.3750	0.3750	0.3750	0.3750	0.000%	14,512	+10,166.667%
2023-07-03	0.3750	0.3750	0.3750	0.3750	0.000%	28,173	+10,166.667%
2023-06-30	0.3750	0.3750	0.3750	0.3750	0.000%	56,305	+10,166.667%
2023-06-29	0.3750	0.3750	0.3750	0.3750	0.000%	61,268	+10,166.667%
2023-06-28	0.3850	0.3850	0.3750	0.3750	-2.597%	82,331	+10,166.667%
2023-06-27	0.3850	0.3850	0.3850	0.3850	0.000%	0	+9,900.000%
2023-06-26	0.3850	0.3850	0.3850	0.3850	0.000%	3,010	+9,900.000%
2023-06-23	0.3900	0.3900	0.3850	0.3850	-1.282%	13,976	+9,900.000%
2023-06-22	0.3850	0.3900	0.3850	0.3900	+1.563%	59,765	+9,771.795%
2023-06-21	0.4100	0.3840	0.3840	0.3840	-6.341%	183,150	+9,926.042%
2023-06-20	0.4150	0.4150	0.4100	0.4100	-1.205%	32,055	+9,290.244%
2023-06-19	0.4050	0.4150	0.4050	0.4150	+2.469%	30,742	+9,177.108%
2023-06-16	0.4100	0.4100	0.4050	0.4050	-1.220%	44,004	+9,406.173%
2023-06-15	0.4100	0.4100	0.4100	0.4100	0.000%	20,030	+9,290.244%
2023-06-14	0.4150	0.4150	0.4100	0.4100	-1.205%	11,150	+9,290.244%
2023-06-13	0.4150	0.4150	0.4150	0.4150	0.000%	16,353	+9,177.108%
2023-06-12	0.4150	0.4150	0.4150	0.4150	0.000%	1,246	+9,177.108%
2023-06-09	0.4200	0.4200	0.4150	0.4150	-1.190%	49,197	+9,177.108%
2023-06-08	0.4400	0.4200	0.4180	0.4200	0.000%	69,227	+9,066.667%
2023-06-07	0.4150	0.4200	0.4150	0.4200	0.000%	15,146	+9,066.667%
2023-06-06	0.4250	0.4250	0.4200	0.4200	-1.176%	14,570	+9,066.667%
2023-06-05	0.4250	0.4250	0.4250	0.4250	0.000%	3	+8,958.824%
2023-06-02	0.4000	0.4250	0.4000	0.4250	+6.250%	82,700	+8,958.824%
2023-06-01	0.4000	0.4080	0.4080	0.4000	0.000%	32,636	+9,525.000%
2023-05-31	0.4000	0.4000	0.4000	0.4000	0.000%	13,722	+9,525.000%
2023-05-30	0.4000	0.4000	0.4000	0.4000	0.000%	7,288	+9,525.000%
2023-05-26	0.4100	0.4100	0.4000	0.4000	-2.439%	47,151	+9,525.000%
2023-05-25	0.4450	0.4450	0.4100	0.4100	-3.302%	80,620	+9,290.244%
2023-05-24	0.4450	0.4240	0.4240	0.4240	-4.719%	27,922	+8,980.189%
2023-05-23	0.4450	0.4450	0.4450	0.4450	0.000%	47,898	+8,551.685%
2023-05-22	0.4400	0.4450	0.4400	0.4450	+1.136%	25,166	+8,551.685%
2023-05-19	0.4300	0.4400	0.4300	0.4400	+2.326%	23,016	+8,650.000%
2023-05-18	0.4300	0.4300	0.4300	0.4300	0.000%	20,774	+8,853.488%
2023-05-17	0.4300	0.4300	0.4300	0.4300	0.000%	3,004	+8,853.488%
2023-05-16	0.4300	0.4300	0.4300	0.4300	0.000%	5,019	+8,853.488%
2023-05-15	0.4450	0.4450	0.4300	0.4300	-3.371%	21,940	+8,853.488%
2023-05-12	0.4450	0.4500	0.4400	0.4450	0.000%	29,820	+8,551.685%
2023-05-11	0.4450	0.4450	0.4450	0.4450	0.000%	38,062	+8,551.685%
2023-05-10	0.4200	0.4450	0.4150	0.4450	+5.952%	174,702	+8,551.685%
2023-05-09	0.4200	0.4200	0.4200	0.4200	0.000%	20,467	+9,066.667%
2023-05-05	0.4250	0.4250	0.4200	0.4200	-1.176%	13,268	+9,066.667%
2023-05-04	0.4250	0.4250	0.4250	0.4250	0.000%	6,174	+8,958.824%
2023-05-03	0.4200	0.4250	0.4200	0.4250	+1.190%	161,644	+8,958.824%
2023-05-02	0.4400	0.4400	0.4200	0.4200	-4.545%	98,057	+9,066.667%
2023-04-28	0.4400	0.4400	0.4400	0.4400	0.000%	8,218	+8,650.000%
2023-04-27	0.4300	0.4450	0.4300	0.4400	+2.326%	119,760	+8,650.000%
2023-04-26	0.4300	0.4300	0.4300	0.4300	0.000%	6,097	+8,853.488%
2023-04-25	0.4400	0.4400	0.4200	0.4300	-2.273%	92,612	+8,853.488%
2023-04-24	0.4400	0.4400	0.4400	0.4400	0.000%	32,129	+8,650.000%
2023-04-21	0.4500	0.4550	0.4250	0.4400	-2.222%	96,361	+8,650.000%
2023-04-20	0.4750	0.4750	0.4500	0.4500	-5.263%	34,715	+8,455.556%
2023-04-19	0.4800	0.4800	0.4750	0.4750	-1.042%	46,010	+8,005.263%
2023-04-18	0.4800	0.4800	0.4800	0.4800	0.000%	126,595	+7,920.833%
2023-04-17	0.4700	0.4800	0.4700	0.4800	+2.128%	215,285	+7,920.833%
2023-04-14	0.4700	0.4700	0.4700	0.4700	+1.075%	69,127	+8,091.489%
2023-04-13	0.4600	0.4650	0.4600	0.4650	+1.087%	127,748	+8,179.570%
2023-04-12	0.4600	0.4600	0.4600	0.4600	0.000%	78,453	+8,269.565%
2023-04-11	0.4600	0.4600	0.4600	0.4600	0.000%	155,696	+8,269.565%
2023-04-06	0.4600	0.4600	0.4600	0.4600	0.000%	372,965	+8,269.565%
2023-04-05	0.4600	0.4600	0.4600	0.4600	0.000%	32,188	+8,269.565%
2023-04-04	0.4600	0.4600	0.4600	0.4600	0.000%	46,896	+8,269.565%
2023-04-03	0.4750	0.4750	0.4600	0.4600	-3.158%	65,084	+8,269.565%
2023-03-31	0.4750	0.4750	0.4650	0.4750	0.000%	133,478	+8,005.263%
2023-03-30	0.4750	0.4800	0.4700	0.4750	0.000%	219,758	+8,005.263%
2023-03-29	0.4650	0.4750	0.4650	0.4750	+3.261%	656,305	+8,005.263%
2023-03-28	0.4250	0.4900	0.4250	0.4600	+12.195%	3,566,260	+8,269.565%
2023-03-27	0.4000	0.4100	0.4000	0.4100	+2.500%	16,161	+9,290.244%
2023-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	41,260	+9,525.000%
2023-03-23	0.4000	0.4000	0.4000	0.4000	0.000%	118,391	+9,525.000%
2023-03-22	0.4000	0.4100	0.4100	0.4000	-2.439%	86,440	+9,525.000%
2023-03-21	0.4100	0.4100	0.4100	0.4100	0.000%	54,050	+9,290.244%
2023-03-20	0.4200	0.4200	0.3900	0.4100	-2.844%	355,223	+9,290.244%
2023-03-17	0.4150	0.4220	0.4220	0.4220	+1.687%	126,990	+9,023.223%
2023-03-16	0.4200	0.4200	0.4150	0.4150	-1.190%	16,134	+9,177.108%
2023-03-15	0.4200	0.4200	0.4200	0.4200	0.000%	31,165	+9,066.667%
2023-03-14	0.4250	0.4250	0.4150	0.4200	-1.176%	97,894	+9,066.667%
2023-03-13	0.4200	0.4400	0.4200	0.4250	+2.410%	308,656	+8,958.824%
2023-03-10	0.4350	0.4350	0.4150	0.4150	-4.598%	141,542	+9,177.108%
2023-03-09	0.4350	0.4450	0.4300	0.4350	0.000%	250,392	+8,750.575%
2023-03-08	0.4350	0.4350	0.4300	0.4350	0.000%	171,898	+8,750.575%
2023-03-07	0.4100	0.4350	0.4100	0.4350	+6.098%	293,491	+8,750.575%
2023-03-06	0.4100	0.4100	0.4100	0.4100	0.000%	116,639	+9,290.244%
2023-03-03	0.4100	0.4100	0.4050	0.4100	0.000%	24,798	+9,290.244%
2023-03-02	0.4100	0.4180	0.4180	0.4100	0.000%	43,866	+9,290.244%
2023-03-01	0.4050	0.4100	0.4050	0.4100	+1.235%	232,954	+9,290.244%
2023-02-28	0.4050	0.4050	0.4050	0.4050	0.000%	29,486	+9,406.173%
2023-02-27	0.4100	0.4100	0.4050	0.4050	-1.220%	22,875	+9,406.173%
2023-02-24	0.4050	0.4100	0.3950	0.4100	+1.235%	67,869	+9,290.244%
2023-02-23	0.3780	0.4150	0.3780	0.4050	-2.410%	14,557	+9,406.173%
2023-02-22	0.4150	0.4150	0.4150	0.4150	0.000%	39	+9,177.108%
2023-02-21	0.4150	0.4150	0.4150	0.4150	0.000%	2,930	+9,177.108%
2023-02-20	0.4225	0.4225	0.4100	0.4150	-1.775%	122,858	+9,177.108%
2023-02-17	0.4225	0.4225	0.4225	0.4225	0.000%	49,370	+9,012.426%
2023-02-16	0.4225	0.4225	0.4225	0.4225	+0.595%	221,380	+9,012.426%
2023-02-15	0.4150	0.4225	0.4200	0.4200	+2.439%	118,132	+9,066.667%
2023-02-14	0.3500	0.4350	0.3500	0.4100	+22.388%	1,416,025	+9,290.244%
2023-02-13	0.3350	0.3350	0.3350	0.3350	0.000%	28,205	+11,392.537%
2023-02-10	0.3380	0.3380	0.3350	0.3350	0.000%	46,999	+11,392.537%
2023-02-09	0.3350	0.3350	0.3350	0.3350	0.000%	0	+11,392.537%
2023-02-08	0.3350	0.3350	0.3350	0.3350	0.000%	20,000	+11,392.537%
2023-02-07	0.3350	0.3350	0.3350	0.3350	0.000%	45,035	+11,392.537%
2023-02-06	0.3250	0.3380	0.3250	0.3350	+3.077%	108,506	+11,392.537%
2023-02-03	0.3400	0.3360	0.3200	0.3250	-4.412%	120,564	+11,746.154%
2023-02-02	0.3400	0.3400	0.3400	0.3400	-2.299%	6	+11,223.529%
2023-02-01	0.3400	0.3480	0.3400	0.3480	+2.353%	78,827	+10,963.218%
2023-01-31	0.3400	0.3400	0.3400	0.3400	0.000%	27,877	+11,223.529%
2023-01-30	0.3400	0.3400	0.3400	0.3400	0.000%	10,936	+11,223.529%
2023-01-27	0.3400	0.3400	0.3400	0.3400	0.000%	5,847	+11,223.529%
2023-01-26	0.3400	0.3400	0.3400	0.3400	-2.857%	0	+11,223.529%
2023-01-25	0.3500	0.3700	0.3500	0.3500	0.000%	27,040	+10,900.000%
2023-01-24	0.3500	0.3500	0.3500	0.3500	0.000%	16,370	+10,900.000%
2023-01-23	0.3500	0.3500	0.3500	0.3500	0.000%	88,413	+10,900.000%
2023-01-20	0.3500	0.3500	0.3500	0.3500	0.000%	31,512	+10,900.000%
2023-01-19	0.3500	0.3500	0.3500	0.3500	0.000%	6,497	+10,900.000%
2023-01-18	0.3500	0.3500	0.3500	0.3500	0.000%	181	+10,900.000%
2023-01-17	0.3400	0.3500	0.3400	0.3500	+2.941%	36,004	+10,900.000%
2023-01-16	0.3400	0.3400	0.3400	0.3400	0.000%	3,935	+11,223.529%
2023-01-13	0.3400	0.3400	0.3400	0.3400	0.000%	50,182	+11,223.529%
2023-01-12	0.3600	0.3600	0.3400	0.3400	-5.556%	143,706	+11,223.529%
2023-01-11	0.3600	0.3600	0.3600	0.3600	0.000%	157,268	+10,594.444%
2023-01-10	0.3600	0.3600	0.3600	0.3600	0.000%	34,350	+10,594.444%
2023-01-09	0.3600	0.3600	0.3600	0.3600	0.000%	62,780	+10,594.444%
2023-01-06	0.3600	0.3600	0.3600	0.3600	0.000%	35,254	+10,594.444%
2023-01-05	0.3300	0.3600	0.3600	0.3600	+9.091%	399,714	+10,594.444%

.dark-mode .SmPnGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmPnGn{ color: #333333; background-color: white; border: 2px solid #333333; }ALTALTITUDE GROUP PLCstock LSE

ALT
ALTITUDE GROUP PLC
stock LSE