AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/06/2005 702.27p 714.59p 689.95p 714.59p 1056
07/06/2005 677.63p 689.95p 677.63p 689.95p 2936
06/06/2005 677.63p 677.63p 677.63p 677.63p 674
03/06/2005 665.31p 677.63p 665.31p 677.63p 340
02/06/2005 677.63p 689.95p 677.63p 677.63p 1103
01/06/2005 689.95p 689.95p 689.95p 689.95p 0
31/05/2005 689.95p 689.95p 689.95p 689.95p 369
27/05/2005 677.63p 689.95p 665.31p 689.95p 700
26/05/2005 665.31p 665.31p 665.31p 665.31p 0
25/05/2005 665.31p 665.31p 665.31p 665.31p 30
24/05/2005 665.31p 665.31p 665.31p 665.31p 143
23/05/2005 665.31p 665.31p 665.31p 665.31p 372
20/05/2005 652.99p 665.31p 640.67p 665.31p 1082
19/05/2005 640.67p 640.67p 640.67p 640.67p 1522
18/05/2005 689.95p 714.59p 640.67p 640.67p 5768
17/05/2005 726.91p 739.23p 714.59p 714.59p 1020
16/05/2005 714.59p 714.59p 702.27p 714.59p 659
13/05/2005 689.95p 702.27p 689.95p 702.27p 863
12/05/2005 702.27p 702.27p 702.27p 702.27p 140
11/05/2005 702.27p 702.27p 702.27p 702.27p 101
10/05/2005 702.27p 702.27p 702.27p 702.27p 801
09/05/2005 702.27p 702.27p 702.27p 702.27p 291
06/05/2005 702.27p 714.59p 702.27p 702.27p 448
05/05/2005 702.27p 714.59p 689.95p 714.59p 4230
04/05/2005 825.48p 862.44p 677.63p 689.95p 286094
03/05/2005 862.44p 862.44p 862.44p 862.44p 661
29/04/2005 862.44p 862.44p 862.44p 862.44p 51
28/04/2005 862.44p 862.44p 862.44p 862.44p 363
27/04/2005 862.44p 874.76p 862.44p 862.44p 676
26/04/2005 874.76p 887.08p 874.76p 874.76p 2167
25/04/2005 887.08p 899.40p 887.08p 887.08p 254
22/04/2005 899.40p 899.40p 899.40p 899.40p 17755
21/04/2005 899.40p 899.40p 899.40p 899.40p 0
20/04/2005 887.08p 899.40p 887.08p 899.40p 0
19/04/2005 899.40p 899.40p 899.40p 899.40p 0
18/04/2005 911.72p 911.72p 899.40p 899.40p 331
15/04/2005 899.40p 899.40p 899.40p 899.40p 1595
14/04/2005 899.40p 899.40p 887.08p 899.40p 365
13/04/2005 911.72p 911.72p 887.08p 887.08p 416
12/04/2005 911.72p 924.04p 911.72p 911.72p 101
11/04/2005 924.04p 924.04p 924.04p 924.04p 333
08/04/2005 936.36p 948.68p 924.04p 924.04p 629
07/04/2005 948.68p 948.68p 936.36p 948.68p 826
06/04/2005 936.36p 948.68p 936.36p 936.36p 1326
05/04/2005 948.68p 948.68p 948.68p 948.68p 595
04/04/2005 862.44p 948.68p 837.80p 948.68p 12111
01/04/2005 850.12p 862.44p 837.80p 837.80p 5188
31/03/2005 862.44p 862.44p 862.44p 862.44p 41836
30/03/2005 850.12p 862.44p 850.12p 862.44p 971
29/03/2005 813.16p 850.12p 813.16p 850.12p 4664
24/03/2005 825.48p 837.80p 813.16p 813.16p 1370
23/03/2005 837.80p 837.80p 837.80p 837.80p 716
22/03/2005 837.80p 837.80p 837.80p 837.80p 64
21/03/2005 899.40p 936.36p 837.80p 837.80p 1379
18/03/2005 936.36p 936.36p 924.04p 936.36p 2495
17/03/2005 961.00p 961.00p 924.04p 924.04p 3584
16/03/2005 887.08p 936.36p 850.12p 936.36p 6767
15/03/2005 837.80p 862.44p 813.16p 862.44p 298
14/03/2005 800.84p 813.16p 788.52p 813.16p 23232
11/03/2005 776.20p 788.52p 763.88p 788.52p 1405
10/03/2005 800.84p 825.48p 763.88p 763.88p 1910
09/03/2005 850.12p 911.72p 813.16p 825.48p 10043
08/03/2005 813.16p 813.16p 813.16p 813.16p 1059
07/03/2005 813.16p 813.16p 813.16p 813.16p 11099
04/03/2005 800.84p 813.16p 788.52p 813.16p 4304
03/03/2005 788.52p 788.52p 788.52p 788.52p 1272
02/03/2005 776.20p 788.52p 763.88p 776.20p 8676
01/03/2005 751.56p 776.20p 751.56p 763.88p 21541
28/02/2005 739.23p 739.23p 739.23p 739.23p 9086
25/02/2005 652.99p 763.88p 591.39p 739.23p 38561
24/02/2005 591.39p 591.39p 591.39p 591.39p 1644
23/02/2005 579.07p 591.39p 579.07p 591.39p 642
22/02/2005 591.39p 591.39p 591.39p 591.39p 41
21/02/2005 591.39p 616.03p 591.39p 591.39p 670
18/02/2005 616.03p 640.67p 616.03p 616.03p 101
17/02/2005 640.67p 640.67p 640.67p 640.67p 226
16/02/2005 640.67p 640.67p 640.67p 640.67p 137
15/02/2005 640.67p 640.67p 640.67p 640.67p 0
14/02/2005 640.67p 640.67p 640.67p 640.67p 465
11/02/2005 640.67p 640.67p 640.67p 640.67p 0
10/02/2005 640.67p 640.67p 640.67p 640.67p 0
09/02/2005 640.67p 640.67p 640.67p 640.67p 0
08/02/2005 640.67p 640.67p 640.67p 640.67p 0
07/02/2005 640.67p 640.67p 640.67p 640.67p 0
04/02/2005 640.67p 640.67p 640.67p 640.67p 229
03/02/2005 640.67p 640.67p 640.67p 640.67p 568
02/02/2005 640.67p 640.67p 640.67p 640.67p 93
01/02/2005 640.67p 640.67p 640.67p 640.67p 4058
31/01/2005 640.67p 640.67p 640.67p 640.67p 1025
28/01/2005 640.67p 640.67p 640.67p 640.67p 162
27/01/2005 640.67p 640.67p 640.67p 640.67p 304
26/01/2005 640.67p 640.67p 640.67p 640.67p 0
25/01/2005 640.67p 640.67p 640.67p 640.67p 0
24/01/2005 640.67p 640.67p 640.67p 640.67p 2536
21/01/2005 640.67p 640.67p 640.67p 640.67p 6120
20/01/2005 640.67p 640.67p 628.35p 640.67p 1706
19/01/2005 628.35p 628.35p 591.39p 628.35p 3221
18/01/2005 591.39p 591.39p 591.39p 591.39p 0
17/01/2005 591.39p 591.39p 591.39p 591.39p 0
14/01/2005 591.39p 591.39p 591.39p 591.39p 0
13/01/2005 591.39p 591.39p 579.07p 591.39p 241
12/01/2005 579.07p 579.07p 579.07p 579.07p 1015
11/01/2005 579.07p 591.39p 566.75p 591.39p 3789
10/01/2005 566.75p 566.75p 566.75p 566.75p 0
07/01/2005 566.75p 566.75p 566.75p 566.75p 0
06/01/2005 566.75p 566.75p 566.75p 566.75p 0
05/01/2005 566.75p 566.75p 566.75p 566.75p 0
04/01/2005 566.75p 566.75p 566.75p 566.75p 3500
31/12/2004 566.75p 566.75p 566.75p 566.75p 0
30/12/2004 566.75p 566.75p 566.75p 566.75p 0
29/12/2004 566.75p 566.75p 566.75p 566.75p 0
24/12/2004 566.75p 566.75p 566.75p 566.75p 101
23/12/2004 566.75p 566.75p 566.75p 566.75p 0
22/12/2004 566.75p 566.75p 566.75p 566.75p 365
21/12/2004 566.75p 566.75p 566.75p 566.75p 0
20/12/2004 566.75p 566.75p 566.75p 566.75p 1522
17/12/2004 566.75p 566.75p 566.75p 566.75p 0
16/12/2004 566.75p 566.75p 566.75p 566.75p 0
15/12/2004 566.75p 566.75p 566.75p 566.75p 3622
14/12/2004 566.75p 566.75p 566.75p 566.75p 1217
13/12/2004 566.75p 566.75p 566.75p 566.75p 0
10/12/2004 566.75p 566.75p 566.75p 566.75p 0
09/12/2004 566.75p 566.75p 566.75p 566.75p 0
08/12/2004 566.75p 566.75p 566.75p 566.75p 0
07/12/2004 566.75p 566.75p 566.75p 566.75p 80
06/12/2004 566.75p 566.75p 566.75p 566.75p 41
03/12/2004 591.39p 616.03p 566.75p 566.75p 254
02/12/2004 616.03p 616.03p 616.03p 616.03p 1761
01/12/2004 616.03p 616.03p 616.03p 616.03p 0
30/11/2004 616.03p 616.03p 616.03p 616.03p 0
29/11/2004 616.03p 628.35p 616.03p 616.03p 313
26/11/2004 628.35p 628.35p 628.35p 628.35p 0
25/11/2004 616.03p 628.35p 616.03p 628.35p 304
24/11/2004 628.35p 628.35p 628.35p 628.35p 0
23/11/2004 640.67p 640.67p 628.35p 628.35p 0
22/11/2004 628.35p 628.35p 628.35p 628.35p 304
19/11/2004 628.35p 628.35p 628.35p 628.35p 391
18/11/2004 665.31p 751.56p 517.46p 628.35p 2464
17/11/2004 751.56p 763.88p 751.56p 751.56p 152
16/11/2004 763.88p 763.88p 763.88p 763.88p 0
15/11/2004 788.52p 788.52p 763.88p 763.88p 0
12/11/2004 763.88p 763.88p 763.88p 763.88p 0
11/11/2004 763.88p 763.88p 763.88p 763.88p 231
10/11/2004 763.88p 763.88p 763.88p 763.88p 289
09/11/2004 763.88p 763.88p 763.88p 763.88p 0
08/11/2004 763.88p 763.88p 763.88p 763.88p 439
05/11/2004 763.88p 763.88p 763.88p 763.88p 10
04/11/2004 763.88p 763.88p 739.23p 763.88p 254
03/11/2004 739.23p 739.23p 714.59p 739.23p 0
02/11/2004 714.59p 714.59p 714.59p 714.59p 1015
01/11/2004 714.59p 714.59p 714.59p 714.59p 507
29/10/2004 689.95p 714.59p 689.95p 714.59p 210
28/10/2004 689.95p 702.27p 689.95p 689.95p 0
27/10/2004 702.27p 702.27p 702.27p 702.27p 101
26/10/2004 702.27p 702.27p 702.27p 702.27p 163
25/10/2004 702.27p 702.27p 702.27p 702.27p 0
22/10/2004 702.27p 702.27p 689.95p 702.27p 101
21/10/2004 689.95p 689.95p 689.95p 689.95p 21183
20/10/2004 665.31p 689.95p 665.31p 689.95p 101
19/10/2004 640.67p 665.31p 640.67p 665.31p 292
18/10/2004 665.31p 665.31p 652.99p 665.31p 2232
15/10/2004 652.99p 652.99p 652.99p 652.99p 0
14/10/2004 652.99p 652.99p 652.99p 652.99p 0
13/10/2004 603.71p 652.99p 591.39p 652.99p 10716
12/10/2004 591.39p 591.39p 591.39p 591.39p 0
11/10/2004 591.39p 591.39p 591.39p 591.39p 0
08/10/2004 591.39p 591.39p 591.39p 591.39p 0
07/10/2004 591.39p 591.39p 591.39p 591.39p 211
06/10/2004 591.39p 591.39p 591.39p 591.39p 0
05/10/2004 591.39p 591.39p 591.39p 591.39p 0
04/10/2004 591.39p 591.39p 591.39p 591.39p 11
01/10/2004 591.39p 591.39p 591.39p 591.39p 0
30/09/2004 591.39p 591.39p 591.39p 591.39p 0
29/09/2004 591.39p 591.39p 591.39p 591.39p 0
28/09/2004 591.39p 591.39p 591.39p 591.39p 0
27/09/2004 603.71p 603.71p 591.39p 591.39p 0
24/09/2004 603.71p 603.71p 603.71p 603.71p 507
23/09/2004 628.35p 628.35p 628.35p 628.35p 0
22/09/2004 628.35p 628.35p 616.03p 628.35p 304
21/09/2004 616.03p 616.03p 616.03p 616.03p 0
20/09/2004 616.03p 616.03p 591.39p 616.03p 233
17/09/2004 591.39p 591.39p 591.39p 591.39p 51
16/09/2004 591.39p 591.39p 581.53p 591.39p 211
15/09/2004 579.07p 579.07p 566.75p 579.07p 649
14/09/2004 566.75p 566.75p 566.75p 566.75p 0
13/09/2004 566.75p 566.75p 566.75p 566.75p 3
10/09/2004 566.75p 566.75p 542.11p 566.75p 1015
09/09/2004 542.11p 542.11p 529.78p 542.11p 26
08/09/2004 529.78p 529.78p 529.78p 529.78p 0
07/09/2004 517.46p 529.78p 517.46p 529.78p 0
06/09/2004 529.78p 529.78p 517.46p 529.78p 568
03/09/2004 517.46p 517.46p 517.46p 517.46p 0
02/09/2004 517.46p 517.46p 517.46p 517.46p 0
01/09/2004 517.46p 517.46p 517.46p 517.46p 142
31/08/2004 517.46p 517.46p 517.46p 517.46p 0
27/08/2004 517.46p 517.46p 517.46p 517.46p 0
26/08/2004 517.46p 517.46p 517.46p 517.46p 0
25/08/2004 517.46p 517.46p 517.46p 517.46p 0
24/08/2004 517.46p 517.46p 517.46p 517.46p 0
23/08/2004 517.46p 517.46p 517.46p 517.46p 0

*Close Price adjusted for both dividends and splits