AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/01/2017 180.00p 180.00p 166.25p 180.00p 12651
10/01/2017 172.25p 181.25p 170.00p 180.00p 10005
09/01/2017 177.00p 177.50p 172.00p 177.50p 1242
06/01/2017 178.00p 185.00p 178.00p 185.00p 300
05/01/2017 175.00p 185.50p 175.00p 185.50p 6717
04/01/2017 182.50p 190.00p 182.50p 190.00p 81
03/01/2017 200.00p 200.00p 181.50p 190.00p 750
30/12/2016 175.00p 185.00p 173.95p 185.00p 8770
29/12/2016 170.00p 180.80p 155.00p 180.00p 23838
28/12/2016 175.00p 180.00p 175.00p 180.00p 864
23/12/2016 175.40p 183.10p 175.40p 182.50p 4061
22/12/2016 190.00p 191.10p 179.00p 180.00p 5706
21/12/2016 180.00p 157.50p 157.50p 157.50p 0
20/12/2016 180.00p 180.00p 157.50p 157.50p 0
19/12/2016 180.00p 180.00p 168.51p 179.50p 3041
16/12/2016 180.00p 175.00p 172.50p 172.50p 0
15/12/2016 180.00p 185.00p 168.75p 175.00p 9767
14/12/2016 168.51p 169.99p 165.00p 165.00p 2234
13/12/2016 156.00p 180.00p 156.00p 180.00p 1737
12/12/2016 180.00p 180.00p 167.50p 167.50p 100
09/12/2016 168.51p 177.50p 168.51p 177.50p 669
08/12/2016 170.00p 180.00p 166.00p 177.50p 4817
07/12/2016 180.00p 182.50p 175.00p 182.50p 0
06/12/2016 180.00p 180.00p 172.50p 175.00p 3980
05/12/2016 170.00p 180.00p 170.00p 180.00p 5548
02/12/2016 170.00p 175.00p 170.00p 170.00p 0
01/12/2016 170.00p 179.00p 170.00p 175.00p 4604
30/11/2016 175.00p 175.00p 160.00p 167.50p 2114
29/11/2016 170.00p 178.50p 158.01p 167.50p 3711
28/11/2016 170.00p 172.50p 167.50p 167.50p 6682
25/11/2016 162.20p 165.00p 162.20p 165.00p 434
24/11/2016 167.50p 167.50p 165.00p 165.00p 8
23/11/2016 167.50p 167.50p 163.00p 167.50p 77
22/11/2016 160.00p 176.80p 160.00p 170.00p 123
21/11/2016 168.00p 170.00p 158.25p 170.00p 8298
18/11/2016 165.00p 165.00p 150.00p 164.50p 12380
17/11/2016 165.00p 168.75p 165.00p 167.50p 1389
16/11/2016 170.00p 171.50p 167.50p 170.00p 955
15/11/2016 177.50p 177.50p 172.60p 175.00p 1146
14/11/2016 185.00p 175.00p 175.00p 175.00p 0
11/11/2016 185.00p 185.00p 175.00p 175.00p 2418
10/11/2016 200.00p 200.00p 180.00p 180.00p 10418
09/11/2016 200.00p 200.00p 195.00p 195.00p 1398
08/11/2016 190.00p 192.99p 187.60p 190.00p 4384
07/11/2016 190.00p 213.00p 190.00p 192.50p 2225
04/11/2016 200.00p 212.75p 180.01p 205.50p 34776
03/11/2016 180.00p 188.50p 177.01p 188.50p 2690
02/11/2016 191.05p 191.05p 170.00p 170.00p 1090
01/11/2016 169.50p 172.50p 169.50p 172.50p 287
31/10/2016 175.00p 175.00p 170.00p 170.00p 1570
28/10/2016 175.00p 180.00p 165.00p 167.50p 804
27/10/2016 185.00p 189.42p 172.50p 172.50p 4703
26/10/2016 180.00p 185.00p 171.24p 180.00p 3199
25/10/2016 180.00p 184.85p 173.90p 177.50p 34818
24/10/2016 185.00p 190.00p 161.00p 172.50p 27058
21/10/2016 145.00p 160.00p 145.00p 160.00p 660
20/10/2016 150.00p 170.00p 145.00p 160.00p 5852
19/10/2016 160.00p 171.28p 151.00p 165.00p 30541
18/10/2016 150.00p 165.00p 150.00p 160.00p 1812
17/10/2016 155.00p 160.00p 160.00p 160.00p 0
14/10/2016 155.00p 160.00p 155.00p 160.00p 600
13/10/2016 150.00p 157.50p 150.00p 157.50p 6686
12/10/2016 150.00p 160.00p 150.00p 160.00p 433
11/10/2016 170.00p 170.00p 160.00p 160.00p 132
10/10/2016 150.00p 169.00p 150.00p 160.00p 6263
07/10/2016 170.00p 170.00p 162.50p 162.50p 9661
06/10/2016 195.00p 187.50p 180.50p 180.50p 0
05/10/2016 195.00p 195.00p 180.00p 187.50p 4319
04/10/2016 170.00p 178.50p 165.75p 178.50p 4299
03/10/2016 158.88p 175.50p 158.88p 175.50p 10
30/09/2016 160.00p 181.38p 160.00p 173.00p 2224
29/09/2016 162.00p 162.00p 162.00p 162.00p 1105
28/09/2016 165.50p 165.50p 160.00p 160.00p 2050
27/09/2016 162.00p 162.00p 148.00p 157.00p 679
26/09/2016 158.00p 165.00p 150.00p 157.50p 2573
23/09/2016 165.00p 185.00p 158.50p 163.00p 11918
22/09/2016 158.00p 180.50p 158.00p 180.50p 44
21/09/2016 169.00p 178.00p 169.00p 178.00p 300
20/09/2016 163.00p 172.50p 160.00p 172.50p 6132
19/09/2016 163.00p 170.00p 163.00p 170.00p 76
16/09/2016 162.00p 175.50p 162.00p 175.50p 451
15/09/2016 170.00p 178.00p 170.00p 175.50p 2321
14/09/2016 167.63p 172.50p 166.88p 172.50p 422
13/09/2016 165.00p 180.00p 165.00p 175.50p 1304
12/09/2016 171.50p 175.50p 171.50p 175.50p 300
09/09/2016 166.00p 176.00p 166.00p 176.00p 930
08/09/2016 167.52p 176.00p 167.52p 176.00p 401
07/09/2016 180.00p 181.00p 178.50p 178.50p 3829
06/09/2016 173.00p 173.00p 166.50p 166.50p 568
05/09/2016 160.00p 168.25p 149.50p 153.50p 6891
02/09/2016 160.00p 178.50p 152.50p 152.50p 14924
01/09/2016 164.00p 171.50p 156.77p 171.50p 10854
31/08/2016 164.39p 176.50p 164.39p 176.50p 1614
30/08/2016 165.00p 179.50p 175.50p 175.50p 0
26/08/2016 165.00p 196.00p 165.00p 179.50p 2046
25/08/2016 167.00p 176.50p 167.00p 176.50p 11044
24/08/2016 177.00p 185.00p 164.00p 172.50p 9202
23/08/2016 170.00p 180.00p 169.55p 180.00p 5259
22/08/2016 179.00p 180.00p 173.00p 180.00p 4147
19/08/2016 186.00p 186.00p 182.50p 182.50p 2394
18/08/2016 180.00p 200.00p 170.00p 190.00p 16197
17/08/2016 190.00p 201.00p 183.50p 192.00p 2942
16/08/2016 185.00p 190.00p 185.00p 190.00p 800
15/08/2016 193.00p 201.63p 193.00p 194.50p 2079
12/08/2016 192.24p 204.00p 192.00p 194.50p 5497
11/08/2016 204.00p 205.00p 198.00p 198.00p 21445
10/08/2016 200.00p 200.00p 188.00p 192.50p 3613
09/08/2016 190.60p 202.00p 189.75p 202.00p 402
08/08/2016 195.00p 202.00p 190.94p 202.00p 3894
05/08/2016 188.00p 202.00p 188.00p 202.00p 42612
04/08/2016 199.25p 202.00p 190.94p 202.00p 581
03/08/2016 204.00p 204.00p 202.00p 202.00p 225
02/08/2016 207.00p 210.00p 191.88p 203.50p 7442
01/08/2016 205.80p 207.57p 190.31p 201.00p 9689
29/07/2016 205.00p 209.00p 197.50p 205.00p 8096
28/07/2016 196.00p 200.00p 196.00p 200.00p 2000
27/07/2016 202.50p 202.50p 200.00p 200.00p 488
26/07/2016 196.65p 198.75p 196.65p 197.50p 462
25/07/2016 198.75p 202.50p 197.81p 202.50p 440
22/07/2016 204.75p 205.00p 197.00p 202.50p 3778
21/07/2016 204.75p 206.50p 204.75p 205.00p 3034
20/07/2016 204.98p 204.98p 202.50p 202.50p 17796
19/07/2016 215.00p 215.00p 198.00p 205.00p 605
18/07/2016 210.00p 211.25p 207.50p 207.50p 1457
15/07/2016 210.09p 210.09p 205.00p 205.00p 950
14/07/2016 193.00p 205.00p 193.00p 205.00p 3127
13/07/2016 205.00p 208.25p 190.31p 200.00p 18556
12/07/2016 205.00p 212.50p 205.00p 212.50p 6370
11/07/2016 206.51p 215.49p 205.90p 212.50p 1623
08/07/2016 216.10p 216.10p 208.76p 212.50p 330
07/07/2016 200.00p 216.10p 200.00p 212.50p 13672
06/07/2016 220.00p 220.00p 198.76p 212.50p 23502
05/07/2016 190.00p 212.00p 190.00p 210.00p 5067
04/07/2016 220.00p 225.00p 210.00p 210.00p 33167
01/07/2016 200.00p 220.00p 200.00p 212.50p 9594
30/06/2016 213.49p 213.49p 210.00p 210.00p 275
29/06/2016 200.00p 219.49p 200.00p 217.50p 7057
28/06/2016 200.00p 207.50p 200.00p 207.50p 3693
27/06/2016 210.00p 215.00p 205.00p 210.00p 11664
24/06/2016 185.00p 215.00p 185.00p 210.00p 15619
23/06/2016 190.00p 190.87p 170.01p 185.00p 4442
22/06/2016 195.00p 208.50p 170.00p 187.50p 47633
21/06/2016 200.00p 207.50p 200.00p 207.50p 532
20/06/2016 200.00p 210.00p 193.00p 210.00p 564
17/06/2016 208.75p 212.50p 207.50p 212.50p 882
16/06/2016 210.00p 210.00p 210.00p 210.00p 279
15/06/2016 190.00p 207.50p 190.00p 207.50p 5066
14/06/2016 195.00p 206.25p 194.81p 202.50p 8472
13/06/2016 195.00p 221.88p 195.00p 205.00p 5342
10/06/2016 206.25p 206.25p 197.89p 202.50p 392
09/06/2016 210.00p 213.75p 182.17p 200.00p 54224
08/06/2016 249.00p 249.00p 215.00p 218.50p 26562
07/06/2016 200.00p 228.00p 199.00p 223.00p 79901
06/06/2016 205.00p 208.00p 200.00p 205.00p 4882
03/06/2016 190.00p 201.31p 190.00p 197.50p 26789
02/06/2016 185.00p 191.25p 160.00p 190.00p 9887
01/06/2016 180.00p 189.00p 166.67p 182.50p 17664
31/05/2016 170.00p 177.50p 152.50p 177.50p 2268
27/05/2016 158.00p 167.50p 152.00p 167.50p 1652
26/05/2016 173.50p 173.50p 158.50p 166.00p 1878
25/05/2016 165.00p 179.99p 162.00p 175.00p 15869
24/05/2016 150.00p 157.50p 136.00p 157.50p 1037
23/05/2016 148.00p 148.50p 135.00p 142.50p 362
20/05/2016 137.10p 148.99p 137.10p 142.50p 894
19/05/2016 150.00p 150.00p 120.00p 130.00p 13653
18/05/2016 150.00p 155.00p 142.50p 145.00p 15620
17/05/2016 166.50p 166.50p 154.43p 161.00p 837
16/05/2016 151.32p 169.00p 151.32p 162.50p 6004
13/05/2016 168.00p 168.00p 162.00p 162.00p 200
12/05/2016 160.00p 162.50p 156.25p 162.50p 7609
11/05/2016 160.00p 168.00p 157.50p 160.00p 22375
10/05/2016 160.00p 195.00p 155.00p 155.00p 37828
09/05/2016 145.00p 154.00p 145.00p 152.50p 4339
06/05/2016 155.00p 155.00p 142.50p 142.50p 3287
05/05/2016 145.00p 156.91p 145.00p 147.50p 3587
04/05/2016 147.51p 155.00p 147.50p 147.50p 10
03/05/2016 150.00p 160.00p 142.37p 155.00p 47241
29/04/2016 155.00p 170.00p 140.00p 165.00p 34237
28/04/2016 164.35p 164.35p 163.00p 163.00p 683
27/04/2016 156.00p 162.50p 156.00p 162.50p 26
26/04/2016 152.08p 162.00p 160.00p 162.00p 0
25/04/2016 152.08p 160.00p 152.08p 160.00p 146
22/04/2016 159.00p 163.00p 150.90p 157.50p 28
21/04/2016 151.00p 163.00p 160.00p 163.00p 0
20/04/2016 151.00p 162.50p 151.00p 160.00p 48
19/04/2016 162.59p 162.59p 155.00p 162.50p 6450
18/04/2016 164.27p 164.27p 151.00p 159.50p 2554
15/04/2016 150.00p 162.50p 150.00p 162.50p 970
14/04/2016 150.00p 162.59p 150.00p 160.00p 366
13/04/2016 150.00p 162.50p 150.00p 162.50p 543
12/04/2016 150.00p 166.74p 150.00p 162.50p 3174
11/04/2016 168.00p 174.22p 168.00p 173.50p 1493
08/04/2016 170.00p 175.00p 156.00p 175.00p 1979
07/04/2016 152.00p 168.27p 151.74p 168.00p 449
06/04/2016 150.00p 157.40p 150.00p 155.00p 2451
05/04/2016 165.74p 166.00p 159.50p 166.00p 0
04/04/2016 165.74p 169.50p 150.00p 159.50p 1879
01/04/2016 155.00p 169.50p 155.00p 169.50p 2191
31/03/2016 160.00p 161.00p 152.50p 161.00p 6133
30/03/2016 165.00p 174.99p 161.25p 162.50p 4210

*Close Price adjusted for both dividends and splits