AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2025 820.00p 846.00p 794.00p 806.00p 107135
19/09/2025 788.00p 830.00p 764.00p 820.00p 48377
18/09/2025 770.00p 800.00p 760.00p 774.00p 54769
17/09/2025 820.00p 820.00p 742.00p 778.00p 51417
16/09/2025 792.00p 816.00p 792.00p 816.00p 50437
15/09/2025 792.00p 838.00p 792.00p 816.00p 22246
12/09/2025 834.00p 840.00p 782.00p 816.00p 27136
11/09/2025 780.00p 798.00p 780.00p 826.00p 13686
10/09/2025 780.00p 828.00p 764.00p 798.00p 65190
09/09/2025 800.00p 800.00p 760.00p 774.00p 90657
08/09/2025 848.00p 848.97p 780.00p 792.00p 46172
05/09/2025 850.00p 850.00p 799.45p 820.00p 29117
04/09/2025 850.00p 850.00p 782.00p 818.00p 35634
03/09/2025 874.00p 874.00p 800.00p 850.00p 82640
02/09/2025 850.00p 888.00p 764.00p 814.00p 121333
01/09/2025 788.00p 850.00p 780.96p 846.00p 65312
29/08/2025 800.00p 800.00p 750.00p 764.00p 75570
28/08/2025 712.00p 798.00p 712.00p 768.00p 77798
27/08/2025 720.00p 746.00p 704.00p 704.00p 55599
26/08/2025 700.00p 720.00p 692.00p 712.00p 84575
22/08/2025 690.00p 700.00p 672.00p 690.00p 44356
21/08/2025 682.00p 700.00p 646.00p 700.00p 38343
20/08/2025 658.00p 682.00p 640.00p 651.00p 24135
19/08/2025 670.00p 682.00p 654.00p 658.00p 21102
18/08/2025 670.00p 700.00p 626.00p 666.00p 53822
15/08/2025 638.00p 670.48p 608.00p 670.00p 69601
14/08/2025 630.00p 644.00p 604.00p 638.00p 56650
13/08/2025 612.00p 636.00p 612.00p 620.00p 36331
12/08/2025 618.00p 634.00p 599.29p 612.00p 33269
11/08/2025 646.00p 646.00p 616.00p 618.00p 20269
08/08/2025 640.00p 650.00p 624.00p 638.00p 24578
07/08/2025 618.00p 640.00p 606.00p 620.00p 23003
06/08/2025 622.00p 630.00p 597.98p 618.00p 26831
05/08/2025 634.00p 634.00p 603.24p 622.00p 34364
04/08/2025 610.00p 630.00p 600.00p 630.00p 23287
01/08/2025 598.00p 618.00p 592.00p 598.00p 31915
31/07/2025 624.00p 650.00p 590.00p 590.00p 40391
30/07/2025 644.00p 644.00p 626.00p 630.00p 63917
29/07/2025 576.00p 640.00p 576.00p 628.00p 52441
28/07/2025 590.00p 600.00p 560.00p 578.00p 28997
25/07/2025 598.00p 600.00p 582.00p 586.00p 17244
24/07/2025 618.00p 628.38p 582.00p 592.00p 57841
23/07/2025 614.00p 640.00p 602.00p 620.00p 37365
22/07/2025 630.00p 640.00p 610.00p 614.00p 29803
21/07/2025 628.00p 650.00p 618.00p 632.00p 81356
18/07/2025 600.00p 658.00p 596.22p 624.00p 193170
17/07/2025 578.00p 592.00p 572.00p 578.00p 68189
16/07/2025 536.00p 587.00p 536.00p 568.00p 55110
15/07/2025 570.00p 578.00p 538.00p 538.00p 37054
14/07/2025 570.00p 580.00p 553.89p 562.00p 88564
11/07/2025 540.00p 568.00p 528.25p 550.00p 90888
10/07/2025 522.00p 538.00p 520.00p 528.00p 54101
09/07/2025 538.00p 538.00p 520.00p 520.00p 72675
08/07/2025 530.00p 540.00p 517.30p 523.00p 82169
07/07/2025 520.00p 530.00p 515.30p 522.00p 99071
04/07/2025 518.00p 528.00p 505.00p 518.00p 62554
03/07/2025 514.00p 520.00p 504.00p 508.00p 29454
02/07/2025 520.00p 524.00p 512.00p 515.00p 28433
01/07/2025 488.00p 522.14p 480.81p 516.00p 90597
30/06/2025 480.00p 488.00p 474.24p 481.00p 18660
27/06/2025 478.00p 487.00p 461.00p 479.50p 20662
26/06/2025 485.00p 488.00p 478.00p 483.00p 39999
25/06/2025 480.00p 486.31p 465.00p 482.50p 43132
24/06/2025 485.00p 485.00p 463.00p 477.00p 30997
23/06/2025 467.00p 487.00p 450.89p 487.00p 82462
20/06/2025 470.00p 477.00p 465.79p 471.00p 31759
19/06/2025 470.00p 487.00p 470.00p 474.50p 41644
18/06/2025 468.00p 487.00p 463.39p 473.00p 43720
17/06/2025 487.00p 487.00p 460.00p 465.00p 34608
16/06/2025 495.00p 510.00p 451.00p 474.50p 87447
13/06/2025 425.00p 497.00p 425.00p 495.00p 107251
12/06/2025 415.00p 434.00p 401.00p 415.50p 31035
11/06/2025 400.00p 434.00p 400.00p 418.00p 43012
10/06/2025 414.00p 428.75p 405.00p 421.00p 32939
09/06/2025 415.00p 417.40p 396.26p 416.00p 25501
06/06/2025 414.00p 415.00p 403.00p 415.00p 11011
05/06/2025 410.00p 415.00p 402.00p 408.00p 18048
04/06/2025 409.00p 410.64p 395.00p 410.00p 25819
03/06/2025 414.00p 414.00p 398.33p 404.50p 18023
02/06/2025 391.00p 414.00p 391.00p 414.00p 20204
30/05/2025 393.00p 410.00p 381.00p 395.00p 24426
29/05/2025 382.00p 394.00p 375.19p 383.50p 10319
28/05/2025 395.00p 395.00p 379.24p 382.00p 16370
27/05/2025 399.00p 399.00p 378.85p 384.00p 12509
23/05/2025 400.00p 405.00p 375.66p 400.00p 15017
22/05/2025 380.00p 400.00p 372.00p 389.00p 16977
21/05/2025 340.00p 390.00p 340.00p 372.00p 8528
20/05/2025 334.00p 362.00p 334.00p 351.50p 18115
19/05/2025 324.00p 347.45p 324.00p 343.50p 28723
16/05/2025 335.00p 353.00p 319.03p 323.00p 35946
15/05/2025 344.00p 353.00p 334.00p 334.00p 11582
14/05/2025 355.00p 360.00p 325.72p 336.00p 28502
13/05/2025 364.00p 364.00p 341.00p 345.00p 18279
12/05/2025 373.00p 409.00p 322.34p 343.50p 62853
09/05/2025 378.00p 409.00p 372.27p 389.00p 11640
08/05/2025 394.00p 410.73p 378.00p 378.00p 38936
07/05/2025 426.00p 426.00p 394.00p 400.00p 20052
06/05/2025 405.00p 426.00p 372.33p 400.00p 17906
02/05/2025 377.00p 405.00p 377.00p 394.00p 25319
01/05/2025 370.00p 386.84p 353.00p 360.00p 18859
30/04/2025 364.00p 378.33p 364.00p 377.00p 19251
29/04/2025 360.00p 369.00p 352.00p 365.50p 16945
28/04/2025 374.00p 384.00p 352.00p 364.50p 5156
25/04/2025 370.00p 390.00p 350.00p 368.00p 40193
24/04/2025 362.00p 400.00p 349.00p 359.00p 33153
23/04/2025 400.00p 419.00p 363.00p 372.00p 22139
22/04/2025 403.00p 430.00p 391.00p 410.00p 55450
17/04/2025 410.00p 410.00p 374.11p 394.00p 16611
16/04/2025 374.00p 410.00p 351.00p 410.00p 97097
15/04/2025 389.00p 389.00p 352.00p 369.00p 27039
14/04/2025 380.00p 389.00p 364.00p 376.00p 30500
11/04/2025 340.00p 400.00p 337.81p 380.00p 73992
10/04/2025 303.00p 339.00p 303.00p 330.00p 8967
09/04/2025 290.00p 327.00p 290.00p 314.00p 3534
08/04/2025 315.00p 327.00p 300.00p 315.00p 17812
07/04/2025 319.00p 325.77p 294.00p 314.00p 47714
04/04/2025 318.00p 326.00p 306.10p 315.50p 41210
03/04/2025 331.00p 349.00p 318.00p 328.50p 27752
02/04/2025 351.00p 368.00p 330.00p 340.00p 20878
01/04/2025 346.00p 368.00p 345.20p 357.00p 25285
31/03/2025 330.00p 350.00p 312.00p 341.00p 15979
28/03/2025 326.00p 332.00p 308.00p 332.00p 49815
27/03/2025 314.00p 326.00p 313.45p 320.00p 8050
26/03/2025 320.00p 320.00p 305.46p 307.00p 23264
25/03/2025 314.00p 330.00p 305.80p 314.00p 18013
24/03/2025 318.00p 328.00p 312.71p 322.00p 26970
21/03/2025 322.00p 338.00p 318.00p 327.00p 13995
20/03/2025 336.00p 340.00p 320.90p 327.00p 10497
19/03/2025 342.00p 360.00p 326.00p 328.00p 32019
18/03/2025 350.00p 360.00p 341.66p 351.00p 26838
17/03/2025 338.00p 351.66p 334.66p 344.00p 74701
14/03/2025 332.00p 354.80p 328.20p 336.00p 30557
13/03/2025 318.00p 331.40p 300.00p 322.00p 32884
12/03/2025 308.00p 310.00p 292.50p 310.00p 11182
11/03/2025 302.00p 318.00p 290.00p 290.00p 27086
10/03/2025 314.00p 328.00p 292.00p 300.00p 39718
07/03/2025 322.00p 327.45p 314.00p 320.00p 24939
06/03/2025 336.00p 336.00p 322.00p 328.00p 20993
05/03/2025 328.00p 336.00p 323.60p 329.00p 16987
04/03/2025 314.00p 334.00p 314.00p 328.00p 30606
03/03/2025 312.00p 324.00p 302.00p 319.00p 20280
28/02/2025 342.00p 342.00p 286.00p 308.00p 44082
27/02/2025 328.00p 340.00p 316.75p 329.00p 62133
26/02/2025 340.00p 346.00p 322.16p 335.00p 15224
25/02/2025 348.00p 355.00p 314.55p 328.00p 59359
24/02/2025 346.00p 364.70p 342.00p 352.00p 42565
21/02/2025 358.00p 386.00p 338.50p 354.00p 70959
20/02/2025 340.00p 378.00p 328.00p 363.00p 60032
19/02/2025 318.00p 350.00p 302.00p 332.00p 73860
18/02/2025 318.00p 318.00p 294.00p 306.00p 16240
17/02/2025 300.00p 316.00p 285.55p 307.00p 31410
14/02/2025 284.00p 308.00p 284.00p 293.00p 23224
13/02/2025 302.00p 310.00p 282.00p 292.00p 51546
12/02/2025 318.00p 318.00p 282.96p 290.00p 40453
11/02/2025 320.00p 335.40p 296.00p 297.00p 94612
10/02/2025 308.00p 324.00p 292.34p 311.00p 96173
07/02/2025 290.00p 306.00p 281.17p 298.00p 13622
06/02/2025 308.00p 316.24p 281.11p 289.00p 33113
05/02/2025 310.00p 319.10p 279.42p 301.00p 67408
04/02/2025 272.00p 300.00p 270.04p 295.00p 82649
03/02/2025 258.00p 281.75p 247.55p 264.00p 51311
31/01/2025 246.00p 257.92p 236.56p 254.00p 58352
30/01/2025 244.00p 247.10p 231.55p 239.00p 11852
29/01/2025 248.00p 248.89p 230.00p 239.00p 29651
28/01/2025 244.00p 250.00p 218.77p 232.00p 26057
27/01/2025 234.00p 258.00p 232.00p 241.00p 40669
24/01/2025 230.00p 237.90p 222.36p 234.00p 24103
23/01/2025 226.00p 233.88p 222.00p 222.00p 12798
22/01/2025 230.00p 234.00p 220.55p 228.00p 44537
21/01/2025 224.00p 224.00p 218.60p 221.00p 13690
20/01/2025 224.00p 226.00p 219.22p 222.00p 11117
17/01/2025 224.00p 224.75p 218.20p 220.00p 2742
16/01/2025 224.00p 228.00p 218.50p 223.00p 4880
15/01/2025 222.00p 224.00p 216.16p 221.00p 11474
14/01/2025 222.00p 222.00p 218.00p 220.00p 2747
13/01/2025 220.00p 224.00p 212.00p 220.00p 14577
10/01/2025 208.00p 220.00p 208.00p 219.00p 11367
09/01/2025 200.00p 214.03p 200.00p 211.00p 27101
08/01/2025 208.00p 214.00p 203.00p 207.00p 26592
07/01/2025 218.00p 218.00p 208.12p 214.00p 7841
06/01/2025 220.00p 227.17p 214.06p 215.00p 28364
03/01/2025 212.00p 227.00p 211.90p 217.00p 39937
02/01/2025 192.00p 212.00p 192.00p 208.00p 51985
31/12/2024 193.00p 192.28p 189.00p 191.00p 438
30/12/2024 193.00p 193.00p 187.00p 190.00p 6373
27/12/2024 180.00p 199.00p 180.00p 193.00p 13051
24/12/2024 180.00p 190.14p 180.00p 186.50p 7375
23/12/2024 188.00p 193.00p 179.04p 181.50p 56787
20/12/2024 184.00p 192.80p 184.00p 190.00p 33978
19/12/2024 176.00p 189.00p 175.00p 186.50p 31560
18/12/2024 182.00p 200.00p 178.00p 190.00p 17864
17/12/2024 192.00p 198.74p 182.00p 191.00p 40328
16/12/2024 195.00p 206.75p 194.00p 195.50p 20966
13/12/2024 195.00p 210.00p 195.00p 201.50p 9278
12/12/2024 204.00p 208.40p 195.11p 202.50p 29155
11/12/2024 191.00p 193.00p 186.24p 192.00p 23597
10/12/2024 214.00p 214.00p 191.99p 200.00p 19072
09/12/2024 208.00p 210.00p 191.00p 210.00p 8494
06/12/2024 193.00p 208.00p 187.07p 201.50p 43146
05/12/2024 194.00p 212.00p 194.00p 203.00p 14718

*Close Price adjusted for both dividends and splits