Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Altium Limited (ALMFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.21

0.00

(0.00%)

As of 10:25AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
23 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
22 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
19 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
18 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
17 Apr 2024	41.92	41.92	41.21	41.21	41.21	1,500
16 Apr 2024	42.00	42.00	42.00	42.00	42.00	100
15 Apr 2024	41.00	41.00	41.00	41.00	41.00	100
12 Apr 2024	41.35	41.35	41.00	41.00	41.00	500
11 Apr 2024	42.50	42.50	42.50	42.50	42.50	-
10 Apr 2024	42.50	42.50	42.50	42.50	42.50	-
09 Apr 2024	42.50	42.50	42.50	42.50	42.50	-
08 Apr 2024	42.50	42.50	42.50	42.50	42.50	-
05 Apr 2024	42.50	42.50	42.50	42.50	42.50	-
04 Apr 2024	42.50	42.50	42.50	42.50	42.50	1,000
03 Apr 2024	42.26	42.26	42.26	42.26	42.26	-
02 Apr 2024	42.26	42.26	42.26	42.26	42.26	-
01 Apr 2024	40.33	42.26	40.33	42.26	42.26	900
28 Mar 2024	43.19	43.19	43.19	43.19	43.19	-
27 Mar 2024	43.19	43.19	43.19	43.19	43.19	500
26 Mar 2024	42.53	42.53	42.53	42.53	42.53	500
25 Mar 2024	41.70	41.70	41.70	41.70	41.70	-
22 Mar 2024	41.70	41.70	41.70	41.70	41.70	700
21 Mar 2024	42.03	42.03	42.03	42.03	42.03	8,000
20 Mar 2024	42.68	42.68	42.68	42.68	42.68	-
19 Mar 2024	42.68	42.68	42.68	42.68	42.68	23,400
18 Mar 2024	42.68	42.68	42.68	42.68	42.68	-
15 Mar 2024	42.68	42.68	42.68	42.68	42.68	-
14 Mar 2024	42.68	42.68	42.68	42.68	42.68	-
13 Mar 2024	42.68	42.68	42.68	42.68	42.68	300
12 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
11 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
08 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
07 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
06 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
05 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
04 Mar 2024	41.35	42.55	41.35	42.55	42.55	600
04 Mar 2024	0.207 Dividend
01 Mar 2024	42.25	42.25	42.25	42.25	42.04	-
29 Feb 2024	42.25	42.25	42.25	42.25	42.04	-
28 Feb 2024	42.25	42.25	42.25	42.25	42.04	-
27 Feb 2024	41.80	42.25	41.80	42.25	42.04	800
26 Feb 2024	42.65	42.65	42.00	42.00	41.79	1,100
23 Feb 2024	42.65	43.16	42.65	43.16	42.95	2,500
22 Feb 2024	42.90	42.90	42.90	42.90	42.69	-
21 Feb 2024	42.29	42.90	42.29	42.90	42.69	2,600
20 Feb 2024	42.50	42.50	42.50	42.50	42.29	-
16 Feb 2024	44.41	44.41	42.36	42.50	42.29	6,800
15 Feb 2024	41.54	44.45	41.53	42.96	42.75	4,900
14 Feb 2024	32.96	32.96	32.96	32.96	32.80	-
13 Feb 2024	32.96	32.96	32.96	32.96	32.80	-
12 Feb 2024	32.96	32.96	32.96	32.96	32.80	1,000
09 Feb 2024	34.21	34.21	33.58	33.58	33.42	300
08 Feb 2024	29.63	29.63	29.63	29.63	29.48	-
07 Feb 2024	29.63	29.63	29.63	29.63	29.48	-
06 Feb 2024	29.63	29.63	29.63	29.63	29.48	-
05 Feb 2024	29.63	29.63	29.63	29.63	29.48	-
02 Feb 2024	29.63	29.63	29.63	29.63	29.48	-
01 Feb 2024	29.63	29.63	29.63	29.63	29.48	-
31 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
30 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
29 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
26 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
25 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
24 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
23 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
22 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
19 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
18 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
17 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
16 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
12 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
11 Jan 2024	29.63	29.63	29.63	29.63	29.48	-
10 Jan 2024	29.63	29.63	29.63	29.63	29.48	200
09 Jan 2024	30.58	30.58	30.58	30.58	30.43	-
08 Jan 2024	30.58	30.58	30.58	30.58	30.43	-
05 Jan 2024	30.58	30.58	30.58	30.58	30.43	-
04 Jan 2024	30.58	30.58	30.58	30.58	30.43	-
03 Jan 2024	30.58	30.58	30.58	30.58	30.43	-
02 Jan 2024	30.58	30.58	30.58	30.58	30.43	-
29 Dec 2023	30.58	30.58	30.58	30.58	30.43	-
28 Dec 2023	30.58	30.58	30.58	30.58	30.43	-
27 Dec 2023	30.58	30.58	30.58	30.58	30.43	-
26 Dec 2023	30.58	30.58	30.58	30.58	30.43	-
22 Dec 2023	30.99	30.99	30.58	30.58	30.43	500
21 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
20 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
19 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
18 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
15 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
14 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
13 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
12 Dec 2023	30.00	30.00	30.00	30.00	29.85	-
11 Dec 2023	30.00	30.00	29.92	30.00	29.85	700
08 Dec 2023	29.72	29.72	29.72	29.72	29.57	-
07 Dec 2023	29.72	29.72	29.72	29.72	29.57	500
06 Dec 2023	29.50	29.50	29.50	29.50	29.36	-
05 Dec 2023	29.50	29.50	29.50	29.50	29.36	-
04 Dec 2023	29.50	29.50	29.50	29.50	29.36	300
01 Dec 2023	29.00	29.00	29.00	29.00	28.86	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,078.86+38.48(+0.48%)

FTSE 25019,601.98-117.39(-0.60%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1656+0.0011(+0.10%)

GBP/USD1.2496+0.0033(+0.27%)

Bitcoin GBP51,100.62-685.60(-1.32%)

Trending tickers

Altium Limited (ALMFF)

FTSE 100
8,078.86
+38.48(+0.48%)

FTSE 250
19,601.98
-117.39(-0.60%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1656
+0.0011(+0.10%)

GBP/USD
1.2496
+0.0033(+0.27%)

Bitcoin GBP
51,100.62
-685.60(-1.32%)