AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2014 312.50p 315.00p 305.00p 312.50p 16772
30/09/2014 300.00p 316.00p 296.00p 312.50p 4779
29/09/2014 297.50p 310.00p 295.00p 300.00p 2144
26/09/2014 290.00p 305.00p 285.00p 297.50p 12713
25/09/2014 295.00p 295.00p 290.00p 290.00p 1929
24/09/2014 295.00p 295.00p 292.00p 295.00p 879
23/09/2014 305.00p 305.00p 290.00p 295.00p 5844
22/09/2014 305.00p 305.00p 300.00p 305.00p 1616
19/09/2014 307.50p 307.50p 305.00p 305.00p 1164
18/09/2014 307.50p 307.50p 305.00p 307.50p 136
17/09/2014 307.50p 307.50p 305.00p 307.50p 300
16/09/2014 310.00p 310.00p 305.00p 307.50p 1020
15/09/2014 310.00p 310.00p 305.00p 310.00p 689
12/09/2014 310.00p 312.00p 306.50p 310.00p 2298
11/09/2014 310.00p 312.50p 310.00p 310.00p 0
10/09/2014 307.50p 315.00p 305.00p 312.50p 24817
09/09/2014 307.50p 310.00p 302.25p 307.50p 300
08/09/2014 307.50p 310.00p 300.00p 307.50p 3490
05/09/2014 305.00p 310.00p 302.60p 307.50p 31635
04/09/2014 297.50p 305.00p 297.50p 305.00p 1000
03/09/2014 290.00p 305.00p 290.00p 297.50p 35851
02/09/2014 305.00p 305.00p 285.00p 290.00p 8240
01/09/2014 312.50p 312.50p 300.00p 305.00p 3704
29/08/2014 312.50p 312.50p 309.00p 312.50p 16
28/08/2014 317.50p 317.50p 310.00p 312.50p 7003
27/08/2014 322.50p 325.00p 315.00p 317.50p 3676
26/08/2014 322.50p 322.50p 315.00p 322.50p 5657
22/08/2014 322.50p 335.00p 317.00p 322.50p 474
21/08/2014 330.00p 330.00p 317.00p 322.50p 13495
20/08/2014 330.00p 330.00p 320.00p 330.00p 5454
19/08/2014 330.00p 340.00p 320.00p 330.00p 1061
18/08/2014 330.00p 330.00p 320.00p 325.00p 2976
15/08/2014 330.00p 330.00p 325.00p 330.00p 7196
14/08/2014 332.50p 332.50p 325.75p 330.00p 6068
13/08/2014 332.50p 332.50p 325.00p 332.50p 2017
12/08/2014 337.50p 337.50p 325.00p 332.50p 11620
11/08/2014 337.50p 341.25p 325.50p 337.50p 2880
08/08/2014 320.00p 321.45p 315.50p 320.00p 1887
07/08/2014 317.50p 325.00p 310.50p 320.00p 2879
06/08/2014 315.00p 320.00p 311.00p 317.50p 7505
05/08/2014 315.00p 320.00p 312.50p 315.00p 2469
04/08/2014 315.00p 315.00p 310.50p 315.00p 6587
01/08/2014 310.00p 315.00p 310.00p 315.00p 6250
31/07/2014 312.50p 315.00p 305.00p 310.00p 5565
30/07/2014 312.50p 312.50p 305.50p 312.50p 3732
29/07/2014 312.50p 320.00p 310.00p 312.50p 3744
28/07/2014 312.50p 320.00p 310.00p 312.50p 3231
25/07/2014 310.00p 320.00p 310.00p 312.50p 3950
24/07/2014 302.50p 310.00p 300.50p 310.00p 2017
23/07/2014 302.50p 305.00p 300.50p 302.50p 4390
22/07/2014 302.50p 302.50p 300.50p 302.50p 626
21/07/2014 302.50p 303.00p 300.00p 302.50p 2054
18/07/2014 302.50p 302.50p 298.60p 302.50p 3739
17/07/2014 287.50p 310.00p 287.50p 302.50p 18664
16/07/2014 302.50p 305.00p 285.00p 287.50p 7344
15/07/2014 302.50p 302.50p 296.00p 302.50p 341
14/07/2014 302.50p 310.00p 287.50p 302.50p 9374
11/07/2014 302.50p 302.50p 296.00p 302.50p 820
10/07/2014 302.50p 304.00p 295.00p 302.50p 1509
09/07/2014 302.50p 304.00p 296.00p 302.50p 182
08/07/2014 302.50p 304.00p 296.00p 302.50p 496
07/07/2014 305.00p 310.00p 296.00p 302.50p 9208
04/07/2014 322.50p 322.50p 300.00p 305.00p 17397
03/07/2014 322.50p 329.00p 320.00p 322.50p 108850
02/07/2014 325.00p 328.00p 321.00p 322.50p 6750
01/07/2014 325.00p 340.00p 320.00p 325.00p 10404
30/06/2014 332.50p 345.00p 320.00p 325.00p 2088
27/06/2014 332.50p 333.25p 327.50p 332.50p 1068
26/06/2014 337.50p 337.50p 332.50p 332.50p 4009
25/06/2014 340.00p 340.00p 327.50p 337.50p 788
24/06/2014 340.00p 340.00p 335.00p 340.00p 4322
23/06/2014 347.50p 347.50p 335.00p 340.00p 13155
20/06/2014 347.50p 347.50p 345.00p 347.50p 1214
19/06/2014 347.50p 347.50p 335.00p 347.50p 82626
18/06/2014 345.00p 347.50p 330.00p 347.50p 41809
17/06/2014 345.00p 350.30p 340.00p 345.00p 203175
16/06/2014 345.00p 345.00p 342.00p 345.00p 9186
13/06/2014 337.50p 345.00p 337.20p 345.00p 8106
12/06/2014 337.50p 337.50p 327.50p 337.50p 180
11/06/2014 322.50p 340.00p 322.00p 337.50p 17686
10/06/2014 322.50p 330.00p 320.90p 322.50p 7121
09/06/2014 322.50p 322.50p 320.90p 322.50p 68
06/06/2014 317.50p 330.00p 315.00p 322.50p 12187
05/06/2014 317.50p 320.00p 315.00p 317.50p 10870
04/06/2014 307.50p 325.00p 305.00p 317.50p 57399
03/06/2014 317.50p 317.50p 280.00p 307.50p 237683
02/06/2014 312.50p 312.50p 307.00p 310.00p 4721
30/05/2014 315.00p 315.00p 310.00p 312.50p 13257
29/05/2014 317.50p 317.50p 310.00p 315.00p 555
28/05/2014 320.00p 320.00p 311.65p 317.50p 2081
27/05/2014 327.50p 327.50p 305.00p 320.00p 8441
23/05/2014 335.00p 335.00p 320.00p 327.50p 2211
22/05/2014 337.50p 337.50p 320.00p 335.00p 18090
21/05/2014 345.00p 347.50p 332.00p 337.50p 63824
20/05/2014 345.00p 347.50p 330.00p 345.00p 4140
19/05/2014 340.00p 345.00p 337.00p 345.00p 3439
16/05/2014 340.00p 342.50p 337.00p 340.00p 1564
15/05/2014 345.00p 345.00p 335.00p 340.00p 1578
14/05/2014 342.50p 345.00p 338.75p 345.00p 2320
13/05/2014 342.50p 345.00p 338.00p 342.50p 3558
12/05/2014 350.00p 350.00p 337.50p 337.50p 3597
09/05/2014 345.00p 357.50p 335.00p 357.50p 7704
08/05/2014 345.00p 345.90p 342.00p 345.00p 3402
07/05/2014 350.00p 350.00p 325.08p 345.00p 20543
06/05/2014 350.00p 350.00p 345.00p 350.00p 4349
02/05/2014 352.50p 352.50p 345.00p 350.00p 2830
01/05/2014 350.00p 360.00p 345.00p 352.50p 44414
30/04/2014 347.50p 355.00p 346.00p 350.00p 4821
29/04/2014 337.50p 353.00p 335.00p 347.50p 30277
28/04/2014 340.00p 345.00p 336.00p 337.50p 5632
25/04/2014 327.50p 345.00p 325.00p 337.50p 17925
24/04/2014 320.00p 327.50p 318.30p 327.50p 6708
23/04/2014 320.00p 324.00p 318.20p 320.00p 3111
22/04/2014 320.00p 323.00p 317.90p 320.00p 13236
17/04/2014 322.50p 323.10p 317.70p 320.00p 3870
16/04/2014 320.00p 325.00p 318.70p 322.50p 53320
15/04/2014 320.00p 321.50p 319.50p 320.00p 5918
14/04/2014 320.00p 325.00p 318.50p 320.00p 4350
11/04/2014 320.00p 323.00p 316.10p 320.00p 20727
10/04/2014 320.00p 324.00p 315.00p 317.50p 29622
09/04/2014 312.50p 320.00p 312.00p 317.50p 19593
08/04/2014 300.00p 319.00p 300.00p 312.50p 5469
07/04/2014 290.00p 306.00p 290.00p 300.00p 10235
04/04/2014 287.50p 297.75p 287.50p 290.00p 11170
03/04/2014 285.00p 300.00p 285.00p 300.00p 16509
02/04/2014 285.00p 287.00p 284.00p 285.00p 6488
01/04/2014 290.00p 295.00p 284.00p 285.00p 5077
31/03/2014 290.00p 295.00p 285.00p 290.00p 4100
28/03/2014 295.00p 300.00p 287.50p 287.50p 97496
27/03/2014 297.50p 297.50p 290.00p 295.00p 6463
26/03/2014 305.00p 305.00p 295.00p 297.50p 12090
25/03/2014 307.50p 310.00p 300.00p 305.00p 5269
24/03/2014 332.50p 345.00p 307.50p 307.50p 13040
21/03/2014 317.50p 330.00p 305.00p 315.00p 64376
20/03/2014 312.50p 325.00p 312.50p 317.50p 6551
19/03/2014 297.50p 315.00p 295.00p 312.50p 16480
18/03/2014 302.50p 310.00p 290.00p 297.50p 3960
17/03/2014 292.50p 305.00p 290.00p 297.50p 211491
14/03/2014 292.50p 300.00p 288.10p 292.50p 48818
13/03/2014 295.00p 300.00p 287.00p 292.50p 11197
12/03/2014 285.00p 296.95p 283.50p 295.00p 24810
11/03/2014 295.50p 296.00p 280.00p 285.00p 32083
10/03/2014 290.00p 305.00p 286.00p 295.00p 61093
07/03/2014 285.00p 287.50p 272.25p 282.50p 42668
06/03/2014 257.50p 290.00p 255.00p 287.50p 50783
05/03/2014 257.50p 260.00p 250.00p 255.00p 13790
04/03/2014 245.00p 270.00p 245.00p 257.50p 46082
03/03/2014 225.00p 248.50p 225.00p 245.00p 35330
28/02/2014 225.00p 230.12p 222.00p 225.00p 76074
27/02/2014 217.50p 229.00p 217.50p 225.00p 1654096
26/02/2014 217.50p 220.00p 217.50p 217.50p 2764
25/02/2014 217.50p 225.00p 215.00p 217.50p 23595
24/02/2014 217.50p 225.00p 217.20p 217.50p 15032
21/02/2014 217.50p 217.50p 210.00p 217.50p 2139
20/02/2014 217.50p 222.00p 216.20p 217.50p 3136
19/02/2014 217.50p 222.00p 215.50p 217.50p 570
18/02/2014 220.00p 221.95p 211.55p 217.50p 42510
17/02/2014 205.00p 225.00p 205.00p 220.00p 12032
14/02/2014 197.50p 209.00p 197.50p 205.00p 19712
13/02/2014 197.50p 197.50p 196.00p 197.50p 18935
12/02/2014 205.00p 207.00p 192.00p 197.50p 11660
11/02/2014 195.00p 214.85p 192.20p 205.00p 88469
10/02/2014 195.00p 195.00p 190.00p 195.00p 1420
07/02/2014 195.00p 195.00p 190.00p 195.00p 1179
06/02/2014 195.00p 195.00p 190.00p 195.00p 5420
05/02/2014 195.00p 195.00p 192.00p 195.00p 2080
04/02/2014 205.00p 205.00p 185.00p 195.00p 44698
03/02/2014 185.00p 187.00p 181.00p 185.00p 18406
31/01/2014 185.00p 190.00p 181.25p 185.00p 7572
30/01/2014 182.50p 185.00p 180.00p 185.00p 7000
29/01/2014 182.50p 185.00p 175.00p 182.50p 22262
28/01/2014 177.50p 179.00p 176.10p 177.50p 2806
27/01/2014 182.50p 182.50p 171.10p 177.50p 4474
24/01/2014 182.50p 184.00p 173.00p 182.50p 55376
23/01/2014 192.50p 192.50p 180.00p 182.50p 11324
22/01/2014 187.50p 187.50p 185.00p 187.50p 600
21/01/2014 187.50p 187.50p 185.00p 187.50p 723
20/01/2014 187.50p 187.50p 185.00p 187.50p 90
17/01/2014 195.00p 195.00p 182.00p 187.50p 14868
16/01/2014 195.00p 195.00p 190.00p 195.00p 421061
15/01/2014 195.00p 195.00p 185.00p 195.00p 10037
14/01/2014 195.00p 195.00p 190.00p 195.00p 8767
13/01/2014 192.50p 197.50p 185.00p 195.00p 443270
10/01/2014 195.00p 195.00p 189.50p 192.50p 13546
09/01/2014 197.50p 197.50p 195.00p 195.00p 3857
08/01/2014 197.50p 199.25p 195.50p 197.50p 1002
07/01/2014 197.50p 199.95p 194.60p 197.50p 5072
06/01/2014 200.00p 201.00p 196.00p 197.50p 4816
03/01/2014 187.50p 200.00p 186.50p 197.50p 12611
02/01/2014 195.00p 199.00p 190.00p 192.50p 9335
31/12/2013 202.50p 202.50p 197.50p 197.50p 4315
30/12/2013 202.50p 202.50p 192.50p 202.50p 2397
27/12/2013 202.50p 202.50p 200.00p 202.50p 10144
24/12/2013 207.50p 207.50p 200.50p 202.50p 6086
23/12/2013 207.50p 208.87p 205.50p 207.50p 5154
20/12/2013 207.50p 209.50p 200.00p 207.50p 10541
19/12/2013 212.50p 212.65p 206.00p 207.50p 14118
18/12/2013 222.50p 226.25p 209.68p 212.50p 7496
17/12/2013 217.50p 222.50p 215.50p 217.50p 15749
16/12/2013 237.50p 259.00p 215.00p 217.50p 56288

*Close Price adjusted for both dividends and splits