AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2017 122.00p 122.64p 118.30p 122.50p 2646
17/11/2017 125.00p 135.30p 125.00p 126.00p 2934
16/11/2017 125.00p 135.00p 125.00p 127.50p 1371
15/11/2017 125.00p 130.00p 122.00p 127.50p 555629
14/11/2017 125.00p 129.00p 121.80p 122.50p 912
13/11/2017 118.00p 129.00p 118.00p 129.00p 4052
10/11/2017 128.00p 128.00p 122.00p 122.00p 100
09/11/2017 123.00p 125.50p 118.28p 125.50p 48
08/11/2017 123.00p 125.50p 120.00p 125.50p 8430
07/11/2017 130.00p 124.00p 121.00p 124.00p 820
06/11/2017 130.00p 130.00p 121.00p 126.50p 7164
03/11/2017 120.00p 129.00p 120.00p 128.50p 44
02/11/2017 115.00p 129.00p 125.00p 129.00p 800
01/11/2017 115.00p 127.50p 121.00p 127.50p 50
31/10/2017 115.00p 126.00p 115.00p 126.00p 5922
30/10/2017 120.00p 124.00p 119.70p 120.50p 2552
27/10/2017 130.00p 129.00p 121.00p 123.50p 687
26/10/2017 130.00p 129.00p 121.00p 122.50p 1720
25/10/2017 130.00p 130.00p 123.50p 123.50p 346
24/10/2017 125.00p 125.00p 121.00p 123.50p 6889
23/10/2017 125.00p 128.50p 123.00p 128.50p 2346
20/10/2017 125.00p 135.00p 123.00p 135.00p 735
19/10/2017 125.00p 137.50p 128.50p 128.50p 0
18/10/2017 125.00p 137.50p 125.00p 137.50p 3800
17/10/2017 125.00p 135.00p 115.00p 135.00p 39241
16/10/2017 125.00p 128.75p 122.50p 122.50p 3000
13/10/2017 128.00p 130.00p 128.00p 130.00p 2500
12/10/2017 125.00p 132.50p 125.00p 132.50p 2000
11/10/2017 131.00p 142.50p 130.50p 130.50p 513
10/10/2017 131.00p 142.50p 130.00p 142.50p 3330
09/10/2017 131.00p 138.00p 137.50p 137.50p 0
06/10/2017 131.00p 138.00p 136.00p 138.00p 153
05/10/2017 131.00p 140.00p 136.00p 136.00p 2466
04/10/2017 131.00p 140.00p 131.00p 140.00p 0
03/10/2017 140.00p 133.00p 132.50p 133.00p 88
02/10/2017 140.00p 143.50p 132.50p 132.50p 1173
29/09/2017 140.00p 143.50p 140.00p 143.50p 1000
28/09/2017 136.00p 146.00p 136.00p 146.00p 2000
27/09/2017 140.00p 140.00p 137.50p 140.00p 0
26/09/2017 140.00p 142.00p 137.50p 137.50p 1000
25/09/2017 140.00p 142.00p 140.00p 142.00p 1500
22/09/2017 135.00p 140.00p 140.00p 140.00p 1699
21/09/2017 135.00p 140.00p 135.00p 140.00p 8
20/09/2017 125.00p 143.50p 140.50p 143.50p 2089
19/09/2017 125.00p 140.50p 140.50p 140.50p 35
18/09/2017 125.00p 140.50p 140.00p 140.50p 100
15/09/2017 125.00p 140.00p 137.50p 140.00p 4738
14/09/2017 125.00p 137.50p 132.50p 137.50p 707
13/09/2017 125.00p 132.50p 125.00p 132.50p 121
12/09/2017 140.00p 140.00p 132.50p 132.50p 250
11/09/2017 145.00p 145.00p 136.00p 136.00p 2500
08/09/2017 150.00p 141.00p 137.50p 137.50p 1302
07/09/2017 150.00p 147.50p 141.00p 141.00p 2109
06/09/2017 150.00p 150.00p 147.50p 147.50p 1650
05/09/2017 135.00p 143.00p 140.50p 143.00p 3269
04/09/2017 135.00p 140.50p 140.00p 140.50p 5674
01/09/2017 135.00p 140.00p 120.00p 140.00p 6000
31/08/2017 150.00p 150.00p 150.00p 150.00p 254
30/08/2017 150.00p 145.00p 142.50p 145.00p 0
29/08/2017 150.00p 150.00p 142.50p 142.50p 3520
25/08/2017 150.00p 150.00p 147.50p 147.50p 2000
24/08/2017 150.00p 145.50p 145.00p 145.00p 782
23/08/2017 150.00p 150.00p 145.50p 145.50p 131
22/08/2017 150.00p 155.00p 150.00p 155.00p 2869
21/08/2017 150.00p 150.00p 147.50p 147.50p 1000
18/08/2017 160.00p 157.50p 147.50p 147.50p 325
17/08/2017 160.00p 160.00p 157.50p 157.50p 131
16/08/2017 145.00p 157.50p 145.00p 157.50p 2000
15/08/2017 140.00p 142.50p 141.00p 142.50p 657
14/08/2017 140.00p 141.00p 140.00p 141.00p 2000
11/08/2017 140.00p 140.00p 137.50p 137.50p 3500
10/08/2017 150.00p 155.00p 142.50p 142.50p 7500
09/08/2017 150.00p 150.00p 141.00p 145.00p 6820
08/08/2017 155.00p 155.00p 150.00p 152.50p 2000
07/08/2017 155.00p 152.50p 152.50p 152.50p 0
04/08/2017 155.00p 157.50p 152.50p 152.50p 2377
03/08/2017 155.00p 157.50p 155.00p 157.50p 1500
02/08/2017 155.00p 157.50p 152.50p 152.50p 0
01/08/2017 155.00p 157.50p 155.00p 157.50p 1500
31/07/2017 160.00p 157.50p 155.00p 155.00p 1757
28/07/2017 160.00p 157.50p 157.50p 157.50p 0
27/07/2017 160.00p 157.50p 157.50p 157.50p 282
26/07/2017 160.00p 157.50p 157.50p 157.50p 84
25/07/2017 160.00p 160.00p 157.50p 157.50p 1000
24/07/2017 150.00p 157.50p 150.00p 157.50p 3678
21/07/2017 160.00p 160.00p 155.00p 155.00p 117
20/07/2017 165.00p 165.00p 155.00p 155.00p 500
19/07/2017 165.00p 165.00p 165.00p 165.00p 1000
18/07/2017 170.00p 159.50p 155.00p 155.00p 117
17/07/2017 170.00p 165.00p 159.50p 159.50p 740
14/07/2017 170.00p 165.00p 165.00p 165.00p 1137
13/07/2017 170.00p 165.00p 165.00p 165.00p 900
12/07/2017 170.00p 170.00p 165.00p 165.00p 6
11/07/2017 170.00p 170.00p 165.00p 165.00p 1316
10/07/2017 165.00p 165.50p 165.00p 165.50p 176
07/07/2017 165.00p 167.50p 165.00p 165.00p 86
06/07/2017 165.00p 167.50p 165.00p 167.50p 1563
05/07/2017 165.00p 167.50p 165.00p 167.50p 1968
04/07/2017 165.00p 165.00p 165.00p 165.00p 32
03/07/2017 163.00p 166.50p 163.00p 166.50p 1456
30/06/2017 165.00p 166.50p 163.00p 166.50p 3121
29/06/2017 165.00p 165.00p 165.00p 165.00p 2000
28/06/2017 160.00p 163.00p 160.00p 163.00p 2000
27/06/2017 160.00p 160.00p 160.00p 160.00p 2000
26/06/2017 160.00p 160.00p 155.00p 155.00p 304
23/06/2017 160.00p 160.00p 155.00p 155.00p 1500
22/06/2017 165.00p 165.00p 165.00p 165.00p 2000
21/06/2017 180.00p 167.50p 165.00p 165.00p 0
20/06/2017 180.00p 175.00p 167.50p 167.50p 0
19/06/2017 180.00p 175.00p 175.00p 175.00p 0
16/06/2017 180.00p 180.00p 175.00p 175.00p 800
15/06/2017 180.00p 180.00p 179.00p 180.00p 4555
14/06/2017 175.00p 180.50p 172.00p 180.50p 7501
13/06/2017 170.00p 177.00p 170.00p 177.00p 2175
12/06/2017 176.00p 178.58p 167.50p 174.00p 7672
09/06/2017 178.00p 178.00p 167.50p 170.00p 1836
08/06/2017 178.00p 179.50p 178.00p 179.00p 2487
07/06/2017 180.00p 182.50p 167.50p 182.50p 1528
06/06/2017 178.00p 180.00p 178.00p 179.00p 2778
05/06/2017 156.00p 175.50p 156.00p 175.00p 1853
02/06/2017 178.00p 181.50p 178.00p 181.50p 2850
01/06/2017 180.00p 181.00p 178.60p 181.00p 3971
31/05/2017 180.00p 180.00p 172.50p 172.50p 4356
30/05/2017 175.00p 180.00p 171.00p 180.00p 16072
26/05/2017 180.00p 182.50p 171.00p 182.50p 3146
25/05/2017 180.00p 180.00p 171.00p 179.00p 5575
24/05/2017 180.00p 181.25p 171.00p 178.50p 18791
23/05/2017 181.00p 185.75p 179.00p 179.00p 4385
22/05/2017 190.00p 190.00p 181.00p 185.00p 4155
19/05/2017 190.00p 195.00p 180.32p 191.00p 16843
18/05/2017 190.00p 195.00p 190.00p 195.00p 1000
17/05/2017 175.00p 196.00p 175.00p 195.00p 14237
16/05/2017 185.00p 185.00p 175.50p 185.00p 56072
15/05/2017 180.00p 186.00p 175.06p 183.50p 72911
12/05/2017 175.00p 182.00p 181.50p 181.50p 0
11/05/2017 175.00p 184.95p 165.40p 182.00p 12161
10/05/2017 168.00p 181.75p 168.00p 178.00p 6152
09/05/2017 179.00p 180.00p 171.00p 179.50p 3000
08/05/2017 181.00p 183.00p 179.00p 183.00p 2952
05/05/2017 185.00p 185.00p 183.00p 185.00p 9782
04/05/2017 180.00p 189.00p 175.00p 185.00p 36399
03/05/2017 191.00p 195.00p 180.24p 192.50p 29498
02/05/2017 191.00p 203.75p 187.00p 194.50p 15742
28/04/2017 195.00p 198.74p 192.00p 196.00p 12486
27/04/2017 194.00p 206.00p 190.00p 194.00p 30342
26/04/2017 193.00p 209.00p 193.00p 196.50p 39517
25/04/2017 200.00p 210.00p 180.00p 193.50p 69321
24/04/2017 176.00p 196.51p 176.00p 187.50p 14394
21/04/2017 174.00p 181.14p 174.00p 181.00p 6450
20/04/2017 170.00p 174.50p 170.00p 174.50p 1343
19/04/2017 179.00p 189.00p 165.00p 170.00p 34005
18/04/2017 161.00p 177.75p 160.00p 173.50p 5649
13/04/2017 170.00p 186.75p 170.00p 180.00p 42990
12/04/2017 170.00p 193.00p 168.35p 185.00p 26392
11/04/2017 165.00p 165.00p 155.50p 160.00p 3869
10/04/2017 140.00p 160.00p 136.25p 160.00p 9679
07/04/2017 150.00p 150.00p 143.96p 146.00p 484
06/04/2017 140.00p 145.00p 130.00p 142.50p 74882
05/04/2017 140.00p 145.00p 135.00p 143.50p 11463
04/04/2017 150.00p 153.20p 138.75p 150.00p 26892
03/04/2017 160.00p 160.00p 123.23p 137.50p 65918
31/03/2017 160.00p 160.00p 150.00p 160.00p 24532
30/03/2017 151.00p 156.97p 151.00p 155.00p 1502
29/03/2017 150.82p 157.50p 155.00p 155.00p 0
28/03/2017 150.82p 157.50p 150.82p 157.50p 750
27/03/2017 153.00p 155.00p 150.00p 155.00p 180
24/03/2017 150.00p 165.00p 149.45p 157.50p 21478
23/03/2017 140.00p 156.80p 140.00p 140.00p 3195
22/03/2017 150.00p 152.50p 148.00p 152.50p 3500
21/03/2017 151.00p 155.00p 143.75p 147.50p 649
20/03/2017 152.75p 155.00p 152.75p 155.00p 1350
17/03/2017 155.00p 158.00p 150.00p 155.00p 2878
16/03/2017 150.00p 152.63p 146.31p 152.50p 7371
15/03/2017 144.19p 145.00p 144.19p 145.00p 245
14/03/2017 142.63p 145.00p 142.63p 145.00p 91
13/03/2017 140.00p 150.00p 140.00p 145.00p 12091
10/03/2017 135.00p 146.20p 135.00p 137.50p 12907
09/03/2017 150.00p 154.00p 136.00p 136.00p 19421
08/03/2017 150.00p 160.00p 148.00p 150.00p 6879
07/03/2017 145.00p 148.00p 135.00p 142.50p 10481
06/03/2017 150.00p 158.30p 137.50p 137.50p 10659
03/03/2017 155.00p 155.00p 153.20p 155.00p 3590
02/03/2017 153.00p 160.00p 152.50p 152.50p 9762
01/03/2017 157.00p 160.00p 153.00p 157.50p 4681
28/02/2017 165.00p 167.50p 155.00p 155.00p 11178
27/02/2017 170.00p 175.00p 167.50p 167.50p 8480
24/02/2017 170.00p 179.50p 170.00p 170.00p 6345
23/02/2017 173.70p 174.75p 171.50p 172.50p 6022
22/02/2017 175.00p 180.00p 171.50p 175.00p 9562
21/02/2017 171.50p 175.50p 175.00p 175.50p 0
20/02/2017 171.50p 177.00p 168.79p 175.00p 1009
17/02/2017 175.00p 177.50p 171.26p 175.00p 2733
16/02/2017 175.00p 175.00p 172.75p 175.00p 7893
15/02/2017 180.00p 184.00p 170.00p 170.00p 10507
14/02/2017 180.00p 180.00p 176.25p 180.00p 4177
13/02/2017 175.00p 180.00p 175.00p 180.00p 3775
10/02/2017 175.00p 178.00p 169.85p 177.50p 9561
09/02/2017 180.00p 182.50p 178.75p 182.50p 3724
08/02/2017 179.20p 184.45p 177.80p 182.50p 973
07/02/2017 190.00p 190.00p 180.00p 180.00p 3658

*Close Price adjusted for both dividends and splits