Altitude Group plc ALT
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 20,500,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 20,50 | 0,00 % | GBp 21,20 | GBp 21,20 | GBp 20,01 | 736 |
| 2026-10-01 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 20,00 | 16,97K |
| 2026-09-30 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,00 | GBp 20,00 | 29,90K |
| 2026-09-29 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,06 | GBp 19,70 | 60,71K |
| 2026-09-28 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 20,99 | 49 |
| 2026-09-25 | GBp 20,50 | -2,38 % | GBp 21,00 | GBp 22,00 | GBp 20,12 | 20,00K |
| 2026-09-24 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-09-23 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 20,13 | GBp 20,13 | 12,50K |
| 2026-09-22 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 22,00 | 12 |
| 2026-09-21 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,13 | 40,01K |
| 2026-09-18 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,13 | 168,76K |
| 2026-09-17 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,48 | GBp 20,31 | 78,91K |
| 2026-09-16 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 20,27 | GBp 20,27 | 2,46K |
| 2026-09-15 | GBp 21,00 | -4,55 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 59,02K |
| 2026-09-14 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 21,98 | GBp 21,16 | 79,67K |
| 2026-09-11 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,00 | GBp 22,00 | 0 |
| 2026-09-10 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,43 | GBp 21,15 | 6,13K |
| 2026-09-09 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,00 | GBp 21,11 | 120,00K |
| 2026-09-08 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,55 | 20,86K |
| 2026-09-07 | GBp 22,00 | -1,79 % | GBp 22,50 | GBp 23,00 | GBp 21,21 | 70,01K |
| 2026-09-04 | GBp 22,40 | -2,61 % | GBp 23,00 | GBp 24,00 | GBp 21,20 | 200,16K |
| 2026-09-03 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,62 | GBp 22,60 | 24,40K |
| 2026-09-02 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 20,18K |
| 2026-09-01 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,62 | GBp 22,62 | 13,25K |
| 2026-08-28 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,00 | GBp 23,00 | 0 |
| 2026-08-27 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,35 | GBp 22,00 | 21,62K |
| 2026-08-26 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,60 | GBp 22,35 | 7,00K |
| 2026-08-25 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,00 | GBp 23,00 | 0 |
| 2026-08-24 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 14,51K |
| 2026-08-21 | GBp 23,00 | +2,22 % | GBp 23,00 | GBp 22,89 | GBp 22,00 | 14,89K |
| 2026-08-20 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-08-19 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,89 | GBp 22,37 | 17,97K |
| 2026-08-18 | GBp 22,50 | -6,25 % | GBp 24,00 | GBp 24,00 | GBp 22,92 | 82,91K |
| 2026-08-17 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,27 | GBp 23,27 | 22,50K |
| 2026-08-14 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,15 | 25,92K |
| 2026-08-13 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 24,30 | 3,27K |
| 2026-08-12 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 23,99 | GBp 23,60 | 25,05K |
| 2026-08-11 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,15 | GBp 23,01 | 12,51K |
| 2026-08-10 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,01 | GBp 23,01 | 64 |
| 2026-08-07 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,72 | GBp 23,72 | 1,46K |
| 2026-08-06 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,99 | GBp 23,01 | 17 |
| 2026-08-05 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,75 | GBp 23,75 | 21,06K |
| 2026-08-04 | GBp 23,50 | -9,62 % | GBp 26,00 | GBp 26,00 | GBp 23,00 | 262,50K |
| 2026-08-03 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,80 | GBp 25,02 | 77,67K |
| 2026-07-31 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,98 | GBp 25,40 | 1,37K |
| 2026-07-30 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-07-29 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,55 | GBp 25,55 | 6,00K |
| 2026-07-28 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,98 | GBp 25,17 | 2,92K |
| 2026-07-27 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,80 | GBp 26,80 | 9 |
| 2026-07-24 | GBp 26,00 | +1,96 % | GBp 25,50 | GBp 25,99 | GBp 25,95 | 11,53K |
| 2026-07-23 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,99 | GBp 25,45 | 4,19K |
| 2026-07-22 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,95 | GBp 25,44 | 77,63K |
| 2026-07-21 | GBp 25,50 | -5,56 % | GBp 27,00 | GBp 27,67 | GBp 25,55 | 31,34K |
| 2026-07-20 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,67 | GBp 25,25 | 30,01K |
| 2026-07-17 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 26,50 | GBp 26,21 | 27,50K |
| 2026-07-16 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,33 | GBp 26,44 | 36,25K |
| 2026-07-15 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 26,50 | GBp 26,50 | 3,04K |
| 2026-07-14 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,67 | GBp 26,44 | 22,17K |
| 2026-07-13 | GBp 27,00 | -1,82 % | GBp 27,50 | GBp 28,75 | GBp 26,00 | 87,00K |
| 2026-07-10 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 29,00 | GBp 26,00 | 25,13K |
| 2026-07-09 | GBp 27,50 | +12,24 % | GBp 24,50 | GBp 27,95 | GBp 24,55 | 96,85K |
| 2026-07-08 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,71 | GBp 24,71 | 8,11K |
| 2026-07-07 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,55 | GBp 24,55 | 192 |
| 2026-07-06 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 24,71 | 22,51K |
| 2026-07-03 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 23,00 | 5,98K |
| 2026-07-02 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 23,00 | 5,72K |
| 2026-07-01 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 25,11 | 31,50K |
| 2026-06-30 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 24,70 | 36,23K |
| 2026-06-29 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,97 | GBp 25,11 | 14,83K |
| 2026-06-26 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,97 | GBp 25,11 | 4,09K |
| 2026-06-25 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 23,00 | 9,17K |
| 2026-06-24 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 26,00 | GBp 23,00 | 45,86K |
| 2026-06-23 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,98 | GBp 24,56 | 9,23K |
| 2026-06-22 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,98 | GBp 24,11 | 31,25K |
| 2026-06-19 | GBp 24,00 | -2,04 % | GBp 24,00 | GBp 24,98 | GBp 24,11 | 7,56K |
| 2026-06-18 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,40 | GBp 24,00 | 52,09K |
| 2026-06-17 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,87 | GBp 24,11 | 2,63K |
| 2026-06-16 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,87 | GBp 24,11 | 85,68K |
| 2026-06-15 | GBp 24,50 | +4,26 % | GBp 23,50 | GBp 25,00 | GBp 24,25 | 86,04K |
| 2026-06-12 | GBp 23,50 | +2,17 % | GBp 23,00 | GBp 25,00 | GBp 23,11 | 128,29K |
| 2026-06-11 | GBp 23,00 | +6,98 % | GBp 22,00 | GBp 23,80 | GBp 21,00 | 253,52K |
| 2026-06-10 | GBp 21,50 | +4,88 % | GBp 21,00 | GBp 22,00 | GBp 20,51 | 162,44K |
| 2026-06-09 | GBp 20,50 | +2,50 % | GBp 20,00 | GBp 20,88 | GBp 20,80 | 78,62K |
| 2026-06-08 | GBp 20,00 | +5,26 % | GBp 19,00 | GBp 21,00 | GBp 19,56 | 220,01K |
| 2026-06-05 | GBp 19,00 | +2,70 % | GBp 18,50 | GBp 19,87 | GBp 18,00 | 42,63K |
| 2026-06-04 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,80 | GBp 18,00 | 79,85K |
| 2026-06-03 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,55 | 11,61K |
| 2026-06-02 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 268,15K |
| 2026-06-01 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,13 | 28,84K |
| 2026-05-29 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 16,54K |