AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/03/2016 160.00p 167.00p 159.60p 165.00p 8848
24/03/2016 176.00p 172.50p 172.00p 172.00p 0
23/03/2016 176.00p 176.00p 172.50p 172.50p 568
22/03/2016 170.00p 175.50p 166.84p 175.50p 2817
21/03/2016 160.00p 175.00p 158.34p 172.50p 16489
18/03/2016 175.00p 175.00p 162.50p 172.00p 3160
17/03/2016 190.00p 190.00p 170.00p 170.00p 11032
16/03/2016 186.00p 189.00p 165.00p 171.50p 4467
15/03/2016 166.00p 173.20p 166.00p 172.50p 1176
14/03/2016 176.30p 182.50p 176.30p 180.50p 65
11/03/2016 181.00p 186.04p 170.00p 182.50p 6815
10/03/2016 195.00p 198.00p 189.00p 189.00p 2905
09/03/2016 189.82p 194.50p 187.62p 194.50p 310
08/03/2016 200.00p 209.00p 185.00p 185.00p 5761
07/03/2016 200.00p 205.00p 187.00p 195.50p 9119
04/03/2016 200.00p 205.50p 185.90p 205.50p 5599
03/03/2016 191.00p 191.00p 182.00p 190.50p 1533
02/03/2016 171.00p 195.00p 171.00p 195.00p 43
01/03/2016 181.00p 192.16p 162.00p 190.50p 8235
29/02/2016 200.00p 200.00p 182.00p 190.50p 1784
26/02/2016 190.00p 195.80p 181.20p 190.50p 4478
25/02/2016 200.00p 200.00p 184.43p 195.00p 94
24/02/2016 200.00p 205.00p 185.00p 192.50p 6442
23/02/2016 190.18p 192.50p 187.00p 192.50p 2170
22/02/2016 205.00p 205.00p 186.80p 192.50p 3137
19/02/2016 193.00p 200.00p 180.64p 195.50p 3850
18/02/2016 201.68p 201.68p 189.00p 190.50p 538
17/02/2016 200.00p 200.00p 190.00p 190.00p 500
16/02/2016 204.00p 204.00p 189.00p 192.50p 905
15/02/2016 180.00p 202.26p 180.00p 192.50p 2226
12/02/2016 185.00p 207.56p 185.00p 197.00p 18313
11/02/2016 185.00p 191.00p 185.00p 191.00p 7849
10/02/2016 180.00p 185.00p 180.00p 185.00p 0
09/02/2016 180.00p 189.40p 180.00p 180.00p 5063
08/02/2016 180.00p 190.00p 179.46p 185.00p 27523
05/02/2016 165.00p 183.13p 157.32p 175.00p 31566
04/02/2016 140.00p 161.50p 131.25p 161.50p 35413
03/02/2016 140.00p 151.76p 134.20p 150.50p 14501
02/02/2016 105.00p 127.12p 98.75p 126.00p 19194
01/02/2016 105.00p 112.00p 90.63p 92.50p 6159
29/01/2016 105.00p 107.50p 101.80p 102.50p 6720
28/01/2016 105.00p 118.13p 100.00p 115.00p 16736
27/01/2016 120.00p 122.50p 107.95p 112.50p 6500
26/01/2016 122.50p 130.00p 122.50p 125.00p 1300
25/01/2016 124.00p 130.00p 124.00p 130.00p 200
22/01/2016 123.33p 125.00p 120.10p 125.00p 305
21/01/2016 115.00p 125.00p 115.00p 125.00p 4864
20/01/2016 125.00p 125.00p 116.60p 120.00p 3018
19/01/2016 115.00p 124.75p 115.00p 120.00p 2940
18/01/2016 120.00p 140.00p 115.00p 117.50p 5517
15/01/2016 155.00p 155.00p 140.00p 140.00p 46
14/01/2016 125.00p 130.00p 122.50p 122.50p 6004
13/01/2016 125.00p 145.30p 122.50p 122.50p 8296
12/01/2016 125.00p 145.00p 125.00p 142.50p 1117
11/01/2016 130.00p 142.50p 130.00p 142.50p 561
08/01/2016 136.31p 145.00p 136.31p 145.00p 179
07/01/2016 135.00p 145.00p 135.00p 145.00p 850
06/01/2016 155.00p 155.00p 135.00p 147.50p 16024
05/01/2016 150.00p 151.10p 145.00p 147.50p 3226
04/01/2016 160.00p 162.00p 155.00p 155.00p 4580
31/12/2015 150.00p 185.00p 150.00p 165.00p 9562
30/12/2015 155.00p 165.00p 162.50p 162.50p 0
29/12/2015 155.00p 167.50p 155.00p 165.00p 2032
24/12/2015 170.00p 167.50p 165.00p 167.50p 0
23/12/2015 170.00p 170.00p 165.00p 165.00p 23
22/12/2015 155.00p 170.09p 155.00p 167.50p 1091
21/12/2015 175.00p 180.00p 160.00p 165.00p 2050
18/12/2015 160.00p 162.50p 160.00p 162.50p 400
17/12/2015 160.00p 180.00p 160.00p 160.00p 9528
16/12/2015 170.00p 170.00p 148.69p 160.00p 4710
15/12/2015 155.00p 155.00p 135.00p 152.50p 24956
14/12/2015 175.00p 175.00p 160.00p 165.00p 1622
11/12/2015 165.00p 167.00p 160.00p 165.00p 2228
10/12/2015 165.00p 180.00p 180.00p 180.00p 0
09/12/2015 165.00p 180.00p 180.00p 180.00p 0
08/12/2015 165.00p 180.00p 172.50p 180.00p 0
07/12/2015 165.00p 172.50p 165.00p 172.50p 2000
04/12/2015 172.00p 179.30p 170.00p 177.50p 1463
03/12/2015 170.00p 182.50p 180.00p 182.50p 0
02/12/2015 170.00p 180.00p 170.00p 180.00p 38
01/12/2015 171.11p 180.00p 171.11p 180.00p 120
30/11/2015 190.00p 190.00p 180.00p 187.00p 3900
27/11/2015 175.00p 176.00p 171.00p 172.50p 1939
26/11/2015 180.00p 180.00p 165.00p 176.00p 15621
25/11/2015 181.80p 190.00p 181.80p 190.00p 55
24/11/2015 182.00p 190.00p 182.00p 190.00p 304
23/11/2015 194.00p 194.00p 181.50p 192.50p 91
20/11/2015 185.00p 190.00p 181.20p 190.00p 1570
19/11/2015 196.14p 197.50p 196.14p 197.50p 300
18/11/2015 187.50p 190.00p 187.50p 190.00p 500
17/11/2015 185.00p 197.50p 185.00p 185.00p 560
16/11/2015 187.50p 197.50p 195.00p 197.50p 0
13/11/2015 187.50p 195.00p 187.50p 195.00p 50
12/11/2015 196.25p 196.25p 195.00p 195.00p 11
11/11/2015 187.00p 197.50p 192.50p 197.50p 0
10/11/2015 187.00p 205.00p 187.00p 192.50p 990
09/11/2015 200.00p 205.00p 197.50p 197.50p 750
06/11/2015 188.00p 198.50p 188.00p 198.50p 71
05/11/2015 197.49p 198.50p 193.50p 198.50p 0
04/11/2015 197.49p 197.50p 187.78p 193.50p 1060
03/11/2015 200.00p 205.00p 191.00p 197.50p 934
02/11/2015 190.00p 210.00p 190.00p 200.00p 617
30/10/2015 195.00p 200.00p 200.00p 200.00p 0
29/10/2015 195.00p 210.00p 190.00p 200.00p 2575
28/10/2015 196.80p 210.00p 196.80p 210.00p 43
27/10/2015 200.00p 202.50p 200.00p 202.50p 1000
26/10/2015 201.50p 205.00p 200.01p 205.00p 1311
23/10/2015 201.50p 214.99p 199.29p 205.00p 3592
22/10/2015 215.00p 215.00p 204.01p 210.00p 10500
21/10/2015 210.00p 210.00p 200.00p 205.00p 6250
20/10/2015 190.00p 200.00p 190.00p 200.00p 5120
19/10/2015 205.00p 207.50p 202.50p 207.50p 0
16/10/2015 205.00p 208.99p 202.50p 202.50p 1698
15/10/2015 195.00p 198.50p 195.00p 197.50p 1094
14/10/2015 200.00p 200.40p 195.00p 197.50p 7584
13/10/2015 201.50p 217.50p 201.50p 217.50p 58
12/10/2015 215.00p 218.60p 215.00p 215.00p 1568
09/10/2015 215.00p 222.50p 211.00p 222.50p 2030
08/10/2015 205.00p 210.00p 201.84p 210.00p 3301
07/10/2015 210.00p 215.00p 201.00p 210.00p 3502
06/10/2015 200.00p 214.00p 191.00p 214.00p 2292
05/10/2015 196.20p 207.50p 205.00p 207.50p 0
02/10/2015 196.20p 205.00p 205.00p 205.00p 0
01/10/2015 196.20p 205.00p 196.20p 205.00p 74
30/09/2015 195.00p 202.50p 191.00p 202.50p 2019
29/09/2015 209.80p 209.80p 205.00p 205.00p 11
28/09/2015 196.00p 202.50p 196.00p 202.50p 61
25/09/2015 209.80p 209.80p 201.00p 207.50p 500
24/09/2015 200.00p 215.00p 190.00p 202.50p 6130
23/09/2015 202.00p 212.80p 201.00p 210.00p 146
22/09/2015 220.00p 220.00p 201.20p 212.50p 266
21/09/2015 205.00p 225.00p 205.00p 211.50p 1500
18/09/2015 190.00p 220.00p 190.00p 220.00p 6078
17/09/2015 200.00p 200.00p 197.50p 197.50p 0
16/09/2015 200.00p 200.05p 190.90p 200.00p 618
15/09/2015 195.00p 197.50p 197.50p 197.50p 0
14/09/2015 195.00p 197.50p 195.00p 197.50p 0
11/09/2015 195.00p 200.00p 186.40p 195.00p 5304
10/09/2015 196.80p 210.00p 202.50p 210.00p 0
09/09/2015 196.80p 205.00p 196.80p 202.50p 1055
08/09/2015 196.80p 210.00p 196.80p 205.00p 402
07/09/2015 210.00p 210.00p 210.00p 210.00p 0
04/09/2015 210.00p 210.00p 202.50p 210.00p 0
03/09/2015 210.00p 210.00p 202.50p 202.50p 500
02/09/2015 201.20p 212.50p 201.20p 212.50p 177
01/09/2015 220.75p 220.75p 201.50p 212.50p 619
28/08/2015 211.00p 220.00p 211.00p 220.00p 450
27/08/2015 216.20p 227.45p 215.90p 222.50p 365
26/08/2015 210.00p 235.00p 210.00p 225.00p 244
25/08/2015 211.50p 226.60p 211.50p 220.00p 1549
24/08/2015 235.00p 236.00p 214.00p 217.50p 1516
21/08/2015 220.00p 227.50p 220.00p 227.50p 3606
20/08/2015 227.51p 233.00p 226.00p 232.50p 2091
19/08/2015 225.00p 235.00p 235.00p 235.00p 0
18/08/2015 225.00p 245.00p 217.00p 235.00p 1581
17/08/2015 215.00p 245.00p 212.00p 230.00p 4219
14/08/2015 210.00p 225.00p 222.50p 225.00p 0
13/08/2015 210.00p 235.00p 222.50p 222.50p 0
12/08/2015 210.00p 235.00p 210.00p 235.00p 4931
11/08/2015 196.50p 202.50p 196.50p 200.00p 1792
10/08/2015 205.99p 205.99p 197.40p 202.50p 66
07/08/2015 200.00p 205.00p 200.00p 205.00p 41
06/08/2015 193.20p 200.00p 200.00p 200.00p 0
05/08/2015 193.20p 200.00p 193.20p 200.00p 10
04/08/2015 193.20p 200.00p 193.20p 200.00p 23
03/08/2015 200.00p 207.00p 188.00p 200.00p 10743
31/07/2015 206.10p 206.50p 198.30p 206.50p 2778
30/07/2015 205.00p 210.00p 200.00p 200.00p 2745
29/07/2015 205.00p 222.39p 205.00p 205.00p 5519
28/07/2015 215.00p 215.00p 207.50p 207.50p 2328
27/07/2015 210.00p 214.00p 200.80p 210.00p 12006
24/07/2015 230.00p 235.00p 207.50p 207.50p 9730
23/07/2015 229.50p 230.00p 225.00p 230.00p 628
22/07/2015 231.00p 231.00p 225.00p 225.00p 215
21/07/2015 235.00p 235.00p 225.00p 230.00p 4605
20/07/2015 250.00p 252.00p 235.00p 237.50p 4343
17/07/2015 251.50p 262.50p 251.50p 262.50p 400
16/07/2015 252.00p 262.50p 252.00p 262.50p 22
15/07/2015 270.00p 270.00p 258.00p 260.00p 4622
14/07/2015 265.00p 270.00p 263.00p 270.00p 2266
13/07/2015 250.00p 265.00p 245.00p 261.50p 6228
10/07/2015 265.00p 265.00p 257.50p 257.50p 325
09/07/2015 265.39p 267.50p 255.00p 255.00p 745
08/07/2015 260.00p 270.00p 253.00p 267.50p 4029
07/07/2015 250.00p 270.00p 247.44p 265.00p 9420
06/07/2015 250.00p 250.00p 228.75p 250.00p 8776
03/07/2015 230.00p 255.00p 224.38p 255.00p 14543
02/07/2015 220.00p 240.00p 217.10p 230.50p 5612
01/07/2015 215.00p 217.50p 214.50p 217.50p 645
30/06/2015 215.00p 220.00p 210.00p 217.50p 3581
29/06/2015 236.00p 236.00p 220.00p 222.50p 1010
26/06/2015 216.30p 225.00p 217.50p 225.00p 0
25/06/2015 216.30p 217.50p 216.30p 217.50p 500
24/06/2015 220.00p 220.00p 215.00p 217.50p 9658
23/06/2015 248.00p 248.00p 221.00p 225.00p 8304
22/06/2015 250.00p 250.00p 237.19p 241.50p 3974
19/06/2015 250.00p 250.00p 232.00p 235.00p 9825
18/06/2015 230.00p 240.00p 225.00p 232.50p 11550
17/06/2015 235.00p 240.00p 231.50p 237.00p 12085
16/06/2015 230.00p 235.00p 220.00p 231.00p 17950

*Close Price adjusted for both dividends and splits