AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/07/2022 89.80p 107.08p 103.68p 104.00p 2442
25/07/2022 89.80p 108.00p 89.25p 108.00p 100606
22/07/2022 86.20p 86.00p 86.00p 86.00p 0
21/07/2022 86.20p 89.72p 83.00p 86.00p 2051
20/07/2022 86.20p 86.20p 82.20p 86.00p 5968
19/07/2022 86.80p 86.00p 82.59p 86.00p 5400
18/07/2022 86.80p 90.00p 83.00p 86.00p 15824
15/07/2022 86.80p 86.80p 83.00p 84.50p 6467
14/07/2022 88.00p 94.73p 84.60p 84.60p 19160
13/07/2022 90.00p 92.42p 88.34p 91.50p 23350
12/07/2022 90.20p 94.00p 90.20p 94.00p 7134
11/07/2022 85.00p 96.10p 80.37p 96.10p 71974
08/07/2022 92.80p 92.80p 83.34p 84.00p 48267
07/07/2022 90.00p 92.80p 88.00p 90.50p 23936
06/07/2022 97.80p 98.00p 90.20p 94.00p 41740
05/07/2022 98.20p 103.94p 94.00p 94.00p 31071
04/07/2022 88.00p 103.94p 85.94p 101.00p 111470
01/07/2022 78.20p 89.60p 89.00p 89.00p 1562
30/06/2022 78.20p 90.00p 75.15p 89.00p 120369
29/06/2022 104.50p 104.50p 78.50p 78.50p 236309
28/06/2022 108.00p 111.73p 107.50p 107.50p 11970
27/06/2022 110.00p 119.00p 109.00p 112.50p 57042
24/06/2022 107.00p 109.40p 105.50p 107.50p 13319
23/06/2022 105.00p 107.70p 102.50p 105.75p 32370
22/06/2022 102.50p 105.00p 100.56p 101.10p 7048
21/06/2022 108.00p 109.96p 96.20p 98.50p 115340
20/06/2022 109.50p 109.50p 107.50p 107.50p 3000
17/06/2022 109.50p 110.00p 108.29p 108.50p 14050
16/06/2022 107.50p 107.50p 106.50p 106.50p 2000
15/06/2022 111.50p 109.00p 106.50p 106.50p 181
14/06/2022 111.50p 112.31p 104.36p 106.50p 4182
13/06/2022 110.50p 110.71p 104.12p 109.50p 47835
10/06/2022 111.00p 116.70p 111.00p 114.25p 31387
09/06/2022 115.50p 116.50p 116.00p 116.50p 0
08/06/2022 115.50p 121.00p 110.50p 116.00p 55940
07/06/2022 125.00p 122.75p 121.00p 122.75p 4247
06/06/2022 125.00p 125.00p 121.00p 122.50p 13686
03/06/2022 120.50p 124.06p 120.05p 122.50p 30393
02/06/2022 120.50p 124.06p 120.05p 122.50p 30393
01/06/2022 120.50p 124.06p 120.05p 122.50p 22920
31/05/2022 120.50p 127.00p 120.50p 123.50p 1236
30/05/2022 125.00p 125.93p 122.32p 123.50p 4482
27/05/2022 125.00p 125.00p 122.24p 124.00p 14582
26/05/2022 120.00p 123.87p 115.50p 120.75p 25612
25/05/2022 119.50p 119.50p 115.70p 117.50p 9251
24/05/2022 115.50p 118.86p 115.50p 117.75p 8358
23/05/2022 117.00p 121.80p 119.25p 119.25p 1027
20/05/2022 117.00p 119.00p 115.88p 119.00p 8293
19/05/2022 117.00p 123.34p 115.88p 119.00p 41590
18/05/2022 125.50p 125.50p 117.00p 120.25p 35631
17/05/2022 125.50p 130.00p 125.50p 130.00p 9409
16/05/2022 135.00p 130.00p 125.25p 130.00p 14372
13/05/2022 135.00p 126.94p 120.05p 123.50p 19573
12/05/2022 135.00p 127.45p 120.83p 123.50p 23025
11/05/2022 135.00p 129.00p 127.08p 129.00p 4649
10/05/2022 135.00p 135.00p 127.71p 130.00p 28776
09/05/2022 126.00p 130.75p 126.00p 130.75p 1582
06/05/2022 133.00p 133.00p 128.71p 129.50p 5220
05/05/2022 135.00p 131.88p 130.50p 130.50p 674
04/05/2022 135.00p 135.00p 131.49p 133.00p 16744
03/05/2022 140.00p 135.78p 131.60p 133.75p 58
02/05/2022 140.00p 136.00p 132.26p 133.00p 8150
29/04/2022 140.00p 136.00p 132.26p 133.00p 8150
28/04/2022 140.00p 133.00p 131.44p 133.00p 1490
27/04/2022 140.00p 133.00p 131.44p 133.00p 1100
26/04/2022 140.00p 134.00p 132.12p 134.00p 1993
25/04/2022 140.00p 140.00p 130.50p 135.25p 36223
22/04/2022 132.00p 140.00p 132.02p 135.00p 1606
21/04/2022 132.00p 136.00p 132.00p 136.00p 110
20/04/2022 135.00p 139.10p 132.00p 136.00p 18145
19/04/2022 138.00p 140.29p 135.73p 137.50p 17208
18/04/2022 138.00p 140.00p 130.50p 134.00p 45949
15/04/2022 138.00p 140.00p 130.50p 134.00p 45949
14/04/2022 138.00p 140.00p 130.50p 134.00p 45949
13/04/2022 135.00p 140.00p 125.98p 135.00p 66753
12/04/2022 130.00p 135.00p 122.05p 130.00p 53223
11/04/2022 118.00p 123.01p 114.99p 120.25p 31725
08/04/2022 115.00p 118.33p 115.00p 115.00p 26227
07/04/2022 115.00p 116.80p 112.15p 114.00p 20064
06/04/2022 110.00p 114.82p 111.00p 111.00p 12953
05/04/2022 110.00p 113.12p 109.17p 111.00p 45865
04/04/2022 110.00p 117.51p 110.50p 113.50p 10391
01/04/2022 110.00p 114.37p 111.22p 113.50p 12620
31/03/2022 110.00p 113.50p 111.22p 113.50p 2638
30/03/2022 110.00p 115.09p 108.42p 113.50p 48602
29/03/2022 107.50p 109.50p 105.00p 107.50p 34508
28/03/2022 112.00p 110.00p 108.71p 110.00p 4488
25/03/2022 112.00p 114.00p 110.88p 112.25p 13701
24/03/2022 109.50p 110.83p 106.38p 109.50p 29589
23/03/2022 107.00p 109.50p 107.50p 107.50p 2013
22/03/2022 107.00p 107.50p 107.50p 107.50p 0
21/03/2022 107.00p 107.50p 105.00p 107.50p 202
18/03/2022 107.00p 111.50p 107.00p 107.00p 5902
17/03/2022 107.00p 109.50p 109.50p 109.50p 2974
16/03/2022 107.00p 108.38p 107.00p 107.00p 5844
15/03/2022 107.50p 110.90p 107.00p 109.50p 2291
14/03/2022 107.50p 112.51p 107.00p 109.50p 12744
11/03/2022 112.50p 117.17p 107.00p 109.50p 21826
10/03/2022 115.00p 117.29p 112.50p 115.00p 9040
09/03/2022 115.00p 117.64p 112.83p 115.00p 37375
08/03/2022 107.00p 118.00p 106.48p 114.50p 74453
07/03/2022 93.80p 106.45p 88.20p 105.00p 159807
04/03/2022 105.50p 107.61p 89.65p 90.00p 234497
03/03/2022 121.00p 121.29p 106.76p 112.00p 123379
02/03/2022 124.00p 124.86p 121.00p 123.50p 29617
01/03/2022 127.00p 127.19p 123.00p 125.25p 170829
28/02/2022 126.00p 128.00p 126.00p 128.00p 41613
25/02/2022 127.50p 130.37p 124.45p 128.50p 176252
24/02/2022 129.50p 137.55p 129.50p 131.00p 13337
23/02/2022 133.50p 137.61p 130.50p 134.50p 69833
22/02/2022 135.50p 137.26p 130.50p 130.50p 48395
21/02/2022 141.00p 144.54p 136.21p 138.50p 30877
18/02/2022 137.00p 145.00p 132.50p 142.25p 117372
17/02/2022 129.00p 136.55p 128.70p 133.75p 68203
16/02/2022 128.00p 127.28p 125.25p 125.25p 30088
15/02/2022 128.00p 128.11p 123.78p 128.00p 38541
14/02/2022 120.50p 127.00p 120.50p 126.25p 48468
11/02/2022 118.00p 121.00p 117.00p 121.00p 12723
10/02/2022 117.50p 120.37p 117.50p 118.50p 16527
09/02/2022 119.00p 120.25p 118.50p 120.25p 9197
08/02/2022 120.50p 120.54p 118.40p 120.50p 8396
07/02/2022 120.50p 126.50p 119.32p 120.50p 35449
04/02/2022 123.50p 124.28p 122.50p 122.50p 465
03/02/2022 123.50p 124.90p 122.00p 122.25p 23789
02/02/2022 126.50p 129.48p 123.40p 125.50p 23743
01/02/2022 125.00p 125.50p 123.72p 125.50p 9339
31/01/2022 119.00p 129.60p 118.95p 125.00p 48157
28/01/2022 115.50p 118.22p 114.00p 116.00p 26558
27/01/2022 118.00p 118.00p 115.72p 116.50p 12909
26/01/2022 120.50p 119.18p 115.50p 117.50p 2129
25/01/2022 120.50p 119.20p 115.70p 117.50p 8441
24/01/2022 120.50p 122.61p 115.00p 117.50p 17579
21/01/2022 121.00p 122.79p 119.71p 120.25p 17600
20/01/2022 121.00p 122.79p 119.71p 120.00p 6705
19/01/2022 121.00p 122.82p 118.09p 120.00p 23947
18/01/2022 121.00p 122.72p 116.49p 120.00p 4963
17/01/2022 116.00p 120.73p 116.49p 118.25p 9743
14/01/2022 116.00p 120.00p 111.77p 117.50p 41687
13/01/2022 113.50p 115.73p 113.00p 113.00p 4137
12/01/2022 113.50p 115.77p 111.73p 113.00p 7134
10/01/2022 112.50p 113.35p 111.50p 111.50p 2014
07/01/2022 105.00p 116.58p 105.00p 114.00p 130109
06/01/2022 109.00p 109.88p 104.00p 107.00p 59426
05/01/2022 113.50p 115.00p 109.88p 112.00p 34790
04/01/2022 116.00p 116.00p 110.80p 114.25p 6879
03/01/2022 113.00p 117.00p 110.90p 114.50p 10157
31/12/2021 113.00p 117.00p 110.90p 114.50p 10157
30/12/2021 113.00p 118.50p 113.00p 114.50p 7348
29/12/2021 115.50p 118.50p 110.00p 114.50p 2059
28/12/2021 114.00p 114.75p 114.05p 114.75p 7000
27/12/2021 114.00p 114.75p 114.05p 114.75p 7000
24/12/2021 114.00p 114.75p 114.05p 114.75p 7000
23/12/2021 114.00p 114.27p 110.23p 112.25p 15419
22/12/2021 115.00p 115.39p 114.25p 114.25p 12173
21/12/2021 116.00p 118.32p 115.42p 116.25p 1245
20/12/2021 116.00p 119.00p 115.00p 116.75p 4621
17/12/2021 117.00p 120.50p 116.42p 117.50p 12517
16/12/2021 117.00p 120.50p 117.50p 120.50p 873
15/12/2021 117.00p 120.75p 117.00p 120.75p 9467
14/12/2021 120.00p 121.00p 119.87p 121.00p 50
13/12/2021 120.00p 121.00p 121.00p 121.00p 0
10/12/2021 120.00p 121.00p 118.50p 121.00p 12068
09/12/2021 120.00p 123.69p 120.54p 122.50p 2054
08/12/2021 120.00p 122.50p 120.54p 122.50p 98
07/12/2021 120.00p 123.82p 122.50p 122.50p 1607
06/12/2021 120.00p 122.50p 120.00p 122.50p 7394
03/12/2021 122.00p 124.10p 122.00p 123.50p 5670
02/12/2021 119.50p 123.54p 120.00p 122.50p 3232
01/12/2021 119.50p 123.82p 119.38p 122.50p 14431
30/11/2021 120.50p 122.00p 120.04p 122.00p 13424
29/11/2021 125.00p 127.50p 120.92p 124.00p 457
26/11/2021 125.00p 128.00p 121.00p 128.00p 21267
25/11/2021 133.50p 126.00p 126.00p 126.00p 0
24/11/2021 133.50p 128.01p 125.10p 126.00p 10710
23/11/2021 133.50p 133.50p 123.00p 124.00p 68563
22/11/2021 130.00p 132.00p 130.00p 132.00p 16783
19/11/2021 132.00p 134.50p 130.50p 134.50p 805
18/11/2021 132.00p 134.50p 130.50p 134.50p 6915
17/11/2021 130.50p 137.62p 130.32p 135.50p 49411
16/11/2021 128.00p 132.05p 127.83p 129.50p 42742
15/11/2021 123.00p 131.00p 123.00p 128.00p 19515
12/11/2021 125.50p 129.23p 123.00p 126.25p 20020
11/11/2021 127.00p 129.26p 123.39p 126.25p 16716
10/11/2021 121.50p 125.00p 120.00p 125.00p 33644
09/11/2021 119.50p 121.50p 117.70p 119.50p 1524
08/11/2021 119.50p 121.50p 118.30p 119.50p 23062
05/11/2021 122.00p 122.27p 117.00p 120.00p 68618
04/11/2021 126.00p 126.00p 122.50p 123.25p 6274
03/11/2021 129.50p 127.20p 122.75p 124.75p 2821
02/11/2021 129.50p 129.50p 125.00p 125.00p 40377
01/11/2021 132.00p 132.34p 126.51p 130.00p 45459
29/10/2021 134.00p 137.56p 132.18p 133.50p 18732
28/10/2021 132.00p 138.70p 132.00p 135.50p 5333
27/10/2021 131.00p 135.50p 130.94p 135.50p 20518
26/10/2021 139.00p 135.25p 130.77p 132.50p 10246
25/10/2021 139.00p 139.00p 130.80p 134.50p 21094
22/10/2021 137.50p 137.50p 130.00p 134.50p 16351
21/10/2021 133.50p 133.75p 131.50p 133.75p 1754
20/10/2021 133.50p 135.50p 132.00p 134.50p 27045
19/10/2021 135.00p 136.50p 132.77p 136.50p 30267

*Close Price adjusted for both dividends and splits