AltynGold (ALTN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AltynGold

Date Open High Low Close* Volume
01/05/2024 128.00p 124.00p 118.00p 124.00p 15872
30/04/2024 128.00p 129.00p 118.00p 127.00p 33358
29/04/2024 125.00p 130.00p 120.00p 130.00p 29905
26/04/2024 135.00p 135.00p 123.00p 128.50p 5532
25/04/2024 124.00p 135.00p 123.82p 128.50p 12434
24/04/2024 129.00p 135.00p 122.00p 133.50p 31896
23/04/2024 124.00p 128.80p 124.00p 128.00p 8247
22/04/2024 128.00p 134.50p 124.00p 129.00p 21735
19/04/2024 133.00p 133.46p 124.00p 133.00p 18121
18/04/2024 127.00p 133.46p 124.00p 129.50p 13204
17/04/2024 125.00p 131.60p 124.00p 129.50p 33693
16/04/2024 114.00p 127.50p 110.10p 123.00p 68182
15/04/2024 113.00p 117.00p 105.45p 109.50p 39765
12/04/2024 108.00p 122.00p 107.00p 117.50p 83593
11/04/2024 108.00p 108.00p 100.00p 108.00p 10275
10/04/2024 102.00p 107.53p 101.50p 103.25p 3816
09/04/2024 102.00p 107.53p 98.50p 103.25p 20260
08/04/2024 102.00p 105.66p 98.79p 103.25p 10077
05/04/2024 102.00p 108.80p 96.60p 100.25p 22110
04/04/2024 105.00p 109.60p 99.50p 103.00p 27760
03/04/2024 103.00p 105.00p 96.60p 101.75p 45303
02/04/2024 95.00p 105.00p 95.73p 100.25p 34607
28/03/2024 95.00p 95.00p 85.50p 93.25p 32202
27/03/2024 85.50p 90.25p 85.97p 90.25p 550
26/03/2024 85.50p 93.58p 85.50p 89.75p 6057
25/03/2024 92.00p 94.50p 88.83p 91.75p 21767
22/03/2024 92.00p 94.00p 85.83p 92.00p 46197
21/03/2024 87.00p 92.80p 85.00p 89.75p 61470
20/03/2024 80.50p 85.00p 80.50p 85.25p 18589
19/03/2024 80.50p 85.00p 80.50p 85.00p 4400
18/03/2024 85.00p 85.00p 81.50p 84.50p 18579
15/03/2024 85.00p 90.46p 85.00p 87.25p 11033
14/03/2024 90.00p 94.00p 85.11p 86.00p 18312
13/03/2024 95.00p 95.00p 86.50p 90.25p 16330
12/03/2024 95.00p 91.70p 87.50p 90.25p 25905
11/03/2024 95.00p 95.00p 86.45p 90.25p 2025
08/03/2024 90.00p 93.50p 86.45p 90.25p 30135
07/03/2024 87.50p 90.25p 87.50p 90.25p 29367
06/03/2024 87.00p 92.80p 88.50p 91.75p 15775
05/03/2024 87.00p 92.80p 90.58p 92.75p 34052
04/03/2024 87.00p 89.75p 87.00p 89.75p 8219
01/03/2024 89.00p 89.00p 86.75p 86.75p 15837
29/02/2024 86.00p 87.25p 84.75p 87.25p 9836
28/02/2024 85.50p 85.85p 80.05p 82.25p 38561
27/02/2024 92.50p 89.00p 85.57p 89.00p 4263
26/02/2024 92.50p 93.25p 85.50p 89.00p 18447
23/02/2024 92.50p 92.50p 89.00p 90.50p 8907
22/02/2024 93.00p 93.00p 88.06p 90.25p 24993
21/02/2024 88.00p 90.75p 88.28p 90.75p 220
20/02/2024 88.00p 93.50p 88.00p 91.00p 8681
19/02/2024 90.50p 91.50p 90.00p 91.50p 4439
16/02/2024 96.00p 94.50p 90.90p 92.50p 2109
15/02/2024 96.00p 96.00p 90.50p 93.00p 39216
14/02/2024 104.00p 96.37p 88.10p 94.25p 23983
13/02/2024 104.00p 104.00p 90.00p 93.25p 54145
12/02/2024 101.00p 102.75p 96.00p 99.50p 28519
09/02/2024 103.00p 103.02p 97.24p 100.50p 10801
08/02/2024 103.00p 103.28p 97.83p 100.75p 10416
07/02/2024 103.00p 103.05p 97.00p 100.75p 27310
06/02/2024 103.00p 106.00p 98.00p 101.00p 55205
05/02/2024 102.00p 106.50p 106.50p 106.50p 0
02/02/2024 102.00p 106.50p 102.00p 106.50p 1094
01/02/2024 100.00p 107.00p 104.40p 107.00p 10392
31/01/2024 100.00p 108.00p 100.00p 107.00p 26349
30/01/2024 110.00p 106.00p 101.20p 103.50p 1580
29/01/2024 110.00p 105.70p 98.88p 103.50p 8453
26/01/2024 110.00p 102.25p 98.93p 102.25p 2600
25/01/2024 110.00p 106.70p 101.30p 104.50p 11528
24/01/2024 110.00p 106.50p 101.30p 104.50p 17435
23/01/2024 110.00p 106.70p 102.00p 105.00p 8918
22/01/2024 110.00p 110.00p 103.35p 104.00p 14636
19/01/2024 110.00p 107.50p 105.25p 107.50p 5892
18/01/2024 110.00p 107.50p 106.00p 107.50p 6000
17/01/2024 110.00p 107.50p 106.00p 107.50p 1521
16/01/2024 110.00p 114.00p 106.00p 110.50p 5588
15/01/2024 110.00p 114.00p 110.50p 110.50p 175
12/01/2024 110.00p 114.00p 106.00p 110.00p 1035
11/01/2024 110.00p 114.00p 106.00p 110.00p 9324
10/01/2024 110.00p 114.00p 111.50p 113.50p 1700
09/01/2024 110.00p 111.50p 110.00p 111.50p 1277
08/01/2024 113.00p 113.00p 110.25p 112.00p 18271
05/01/2024 114.00p 114.75p 110.25p 112.50p 15894
04/01/2024 114.00p 118.00p 110.10p 112.50p 22754
03/01/2024 114.00p 118.00p 106.25p 116.50p 74066
02/01/2024 112.00p 113.00p 103.50p 109.00p 34101
29/12/2023 110.00p 110.00p 102.00p 106.00p 1987
28/12/2023 110.00p 109.00p 102.00p 105.00p 15262
27/12/2023 110.00p 107.00p 105.00p 106.00p 6084
22/12/2023 110.00p 107.00p 100.00p 105.00p 23681
21/12/2023 110.00p 110.00p 100.00p 105.00p 5872
20/12/2023 105.00p 109.45p 100.00p 105.00p 16257
19/12/2023 110.00p 107.50p 105.25p 107.50p 9557
18/12/2023 110.00p 108.27p 106.75p 107.50p 13135
15/12/2023 110.00p 112.00p 105.00p 108.50p 25790
14/12/2023 103.00p 107.65p 103.00p 104.50p 3185
13/12/2023 98.00p 102.75p 98.00p 100.50p 11150
12/12/2023 98.00p 105.00p 98.00p 101.50p 305
11/12/2023 103.00p 103.35p 100.00p 101.00p 27557
08/12/2023 105.00p 112.60p 103.00p 106.50p 21102
07/12/2023 105.00p 112.00p 104.30p 109.50p 30156
06/12/2023 97.50p 110.96p 97.50p 107.00p 97103
05/12/2023 95.00p 100.00p 92.62p 95.50p 10424
04/12/2023 95.00p 98.29p 90.50p 95.50p 27854
01/12/2023 92.00p 100.00p 91.26p 95.25p 32106
30/11/2023 91.00p 94.00p 89.54p 91.50p 3087
29/11/2023 91.00p 94.90p 88.00p 91.50p 12764
28/11/2023 90.50p 94.90p 90.50p 92.50p 2045
27/11/2023 91.00p 91.75p 90.00p 91.75p 28580
24/11/2023 88.50p 92.75p 90.93p 92.75p 642
23/11/2023 88.50p 93.90p 90.93p 92.75p 12914
22/11/2023 88.50p 93.90p 91.60p 93.25p 16905
21/11/2023 88.50p 92.75p 88.49p 92.75p 10752
20/11/2023 89.00p 90.25p 89.25p 90.25p 4818
17/11/2023 89.00p 93.90p 90.25p 90.25p 6394
16/11/2023 89.00p 90.50p 89.25p 90.50p 1000
15/11/2023 89.00p 91.87p 89.00p 90.25p 6255
14/11/2023 89.00p 89.91p 87.75p 87.75p 1100
13/11/2023 89.00p 89.91p 86.26p 87.75p 2902
10/11/2023 89.00p 90.00p 87.75p 87.75p 11304
09/11/2023 90.00p 93.00p 89.61p 92.25p 6512
08/11/2023 90.00p 93.75p 89.75p 93.75p 50
07/11/2023 90.00p 98.00p 89.50p 93.75p 3432
06/11/2023 90.00p 93.75p 93.75p 93.75p 106
03/11/2023 90.00p 93.75p 89.92p 93.75p 3639
02/11/2023 90.00p 94.46p 91.78p 93.75p 7554
01/11/2023 90.00p 95.60p 90.00p 94.25p 22
31/10/2023 93.00p 94.25p 92.95p 94.25p 1163
30/10/2023 95.00p 97.85p 94.25p 94.25p 1010
27/10/2023 95.00p 96.50p 94.90p 96.50p 19718
26/10/2023 90.50p 93.00p 91.28p 93.00p 1560
25/10/2023 90.50p 93.75p 90.00p 93.75p 4789
24/10/2023 90.00p 98.00p 90.00p 93.75p 40991
23/10/2023 87.00p 88.00p 87.75p 87.75p 5077
20/10/2023 87.00p 89.23p 84.00p 86.75p 105
19/10/2023 87.00p 86.75p 86.75p 86.75p 0
18/10/2023 87.00p 87.13p 86.75p 86.75p 5174
17/10/2023 90.00p 89.75p 88.03p 89.75p 9
16/10/2023 90.00p 90.74p 88.03p 89.75p 1400
13/10/2023 90.00p 91.36p 89.25p 89.25p 1724
12/10/2023 90.00p 89.25p 86.05p 89.25p 38
11/10/2023 90.00p 91.00p 86.00p 88.75p 9680
10/10/2023 90.00p 90.25p 85.60p 90.25p 14454
09/10/2023 90.00p 91.25p 88.00p 91.25p 200
06/10/2023 90.00p 91.25p 88.06p 91.25p 3000
05/10/2023 90.00p 89.75p 85.25p 89.75p 10
04/10/2023 90.00p 89.82p 89.75p 89.75p 5000
03/10/2023 90.00p 93.00p 90.00p 90.00p 6319
02/10/2023 92.50p 92.97p 90.25p 90.25p 3613
29/09/2023 92.50p 94.85p 78.10p 92.25p 135630
28/09/2023 99.00p 99.00p 95.50p 97.25p 45623
27/09/2023 96.50p 102.00p 96.00p 98.75p 22062
26/09/2023 95.50p 97.50p 95.50p 97.00p 8248
25/09/2023 101.00p 99.25p 96.00p 99.25p 715
22/09/2023 101.00p 98.75p 96.00p 98.75p 2300
21/09/2023 101.00p 104.00p 97.50p 100.75p 16279
20/09/2023 100.00p 101.25p 101.25p 101.25p 0
19/09/2023 100.00p 105.00p 100.00p 101.25p 15630
18/09/2023 99.50p 102.55p 95.00p 99.25p 16625
15/09/2023 98.50p 98.50p 96.75p 96.75p 6327
14/09/2023 97.00p 100.88p 96.00p 98.00p 8698
13/09/2023 96.00p 100.70p 96.00p 98.50p 4524
12/09/2023 101.00p 101.00p 97.75p 97.75p 4660
11/09/2023 100.00p 100.00p 95.50p 99.75p 14590
08/09/2023 99.50p 101.50p 99.06p 100.50p 8534
07/09/2023 103.00p 101.25p 98.61p 101.25p 300
06/09/2023 103.00p 102.25p 99.16p 100.25p 20166
05/09/2023 103.00p 102.49p 98.50p 102.25p 15233
04/09/2023 103.00p 102.38p 97.10p 102.00p 12617
01/09/2023 103.00p 103.00p 99.10p 99.75p 11345
31/08/2023 102.00p 103.00p 100.20p 100.25p 25333
30/08/2023 101.00p 102.00p 99.10p 101.25p 15540
29/08/2023 104.00p 105.00p 98.20p 101.25p 5331
25/08/2023 105.00p 105.00p 96.93p 100.75p 59
24/08/2023 101.00p 104.05p 100.75p 100.75p 16396
23/08/2023 105.00p 104.93p 101.25p 103.50p 2513
22/08/2023 105.00p 104.70p 101.25p 103.50p 3701
21/08/2023 105.00p 103.50p 101.00p 103.50p 1348
18/08/2023 105.00p 104.70p 103.50p 103.50p 2214
17/08/2023 105.00p 105.00p 101.80p 103.50p 14416
16/08/2023 105.00p 104.95p 101.55p 103.50p 2015
15/08/2023 105.00p 105.00p 100.00p 102.50p 8106
14/08/2023 100.00p 104.00p 97.60p 101.00p 21584
11/08/2023 105.00p 104.44p 103.00p 103.00p 2124
10/08/2023 105.00p 106.66p 100.00p 103.00p 23590
09/08/2023 111.00p 110.00p 109.50p 110.00p 0
08/08/2023 111.00p 111.66p 105.09p 109.50p 4016
07/08/2023 107.00p 111.66p 111.00p 111.00p 1000
04/08/2023 107.00p 111.66p 105.09p 109.50p 12362
03/08/2023 115.00p 118.12p 110.00p 110.50p 28909
02/08/2023 114.00p 116.00p 111.08p 115.00p 24524
01/08/2023 114.00p 113.50p 110.00p 113.50p 24269
31/07/2023 114.00p 119.45p 106.66p 117.00p 35947
28/07/2023 105.00p 109.00p 102.77p 106.50p 8639
27/07/2023 109.00p 110.70p 102.77p 105.50p 35884
26/07/2023 109.00p 104.50p 104.50p 104.50p 0
25/07/2023 109.00p 104.50p 104.50p 104.50p 0
24/07/2023 109.00p 104.50p 104.50p 104.50p 0
21/07/2023 109.00p 108.55p 103.50p 104.50p 14047
20/07/2023 109.00p 110.00p 104.50p 104.50p 19076
19/07/2023 105.00p 109.00p 105.00p 107.00p 14423

*Close Price adjusted for both dividends and splits