AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/11/2013 225.00p 225.00p 212.00p 220.00p 2823
08/11/2013 222.50p 225.00p 215.00p 225.00p 24375
07/11/2013 222.50p 222.50p 215.00p 222.50p 2090
06/11/2013 222.50p 224.94p 215.00p 222.50p 5069
05/11/2013 220.00p 224.94p 215.25p 222.50p 3645
04/11/2013 215.00p 224.94p 215.00p 220.00p 3893
01/11/2013 225.00p 225.00p 215.00p 215.00p 3524
31/10/2013 227.50p 228.00p 215.00p 225.00p 16734
30/10/2013 220.00p 242.50p 217.00p 227.50p 40868
29/10/2013 207.50p 210.00p 205.00p 205.00p 19210
28/10/2013 207.50p 207.50p 205.10p 207.50p 1331
25/10/2013 205.00p 210.00p 205.00p 207.50p 11535
24/10/2013 205.00p 210.00p 200.00p 205.00p 66784
23/10/2013 207.50p 207.50p 200.10p 205.00p 1818
22/10/2013 207.50p 207.50p 205.50p 207.50p 1483
21/10/2013 210.00p 210.00p 205.10p 207.50p 3544
18/10/2013 205.00p 210.00p 205.00p 207.50p 5200
17/10/2013 207.50p 210.00p 202.00p 205.00p 4938
16/10/2013 197.50p 210.00p 197.50p 207.50p 20310
15/10/2013 192.50p 199.75p 192.50p 197.50p 5039
14/10/2013 192.50p 194.00p 192.50p 192.50p 1442
11/10/2013 192.50p 195.00p 192.50p 192.50p 1500
10/10/2013 187.50p 195.00p 187.50p 192.50p 4668
09/10/2013 187.50p 192.50p 187.50p 187.50p 1744
08/10/2013 187.50p 192.00p 187.50p 187.50p 1123
07/10/2013 190.00p 193.00p 187.50p 187.50p 924
04/10/2013 192.50p 200.00p 190.00p 190.00p 3678
03/10/2013 190.00p 190.00p 187.00p 190.00p 3658
02/10/2013 192.50p 192.50p 187.00p 190.00p 1671
01/10/2013 192.50p 192.50p 192.00p 192.50p 283
30/09/2013 195.00p 199.00p 191.20p 195.00p 0
27/09/2013 195.00p 199.00p 191.20p 195.00p 2065
26/09/2013 195.00p 199.00p 191.01p 195.00p 1652
25/09/2013 195.00p 199.00p 190.10p 195.00p 4994
24/09/2013 192.50p 195.00p 186.00p 195.00p 8129
23/09/2013 202.50p 202.50p 190.00p 192.50p 35315
20/09/2013 202.50p 203.50p 200.00p 202.50p 4436
19/09/2013 202.50p 205.00p 200.90p 202.50p 5541
18/09/2013 202.50p 202.50p 200.50p 202.50p 1750
17/09/2013 202.50p 204.00p 200.00p 202.50p 7703
16/09/2013 202.50p 202.50p 200.00p 202.50p 943
13/09/2013 200.00p 203.00p 196.50p 202.50p 7841
12/09/2013 200.00p 201.50p 195.00p 200.00p 5975
11/09/2013 202.50p 203.00p 200.00p 200.00p 10772
10/09/2013 202.50p 204.00p 200.00p 202.50p 1176
09/09/2013 202.50p 202.50p 200.00p 202.50p 427
06/09/2013 205.00p 205.00p 202.50p 202.50p 624
05/09/2013 205.00p 205.30p 204.50p 205.00p 746
04/09/2013 210.00p 211.00p 204.12p 205.00p 5485
03/09/2013 205.00p 211.60p 205.00p 210.00p 2095
02/09/2013 205.00p 205.80p 200.50p 205.00p 1046
30/08/2013 207.50p 207.50p 200.00p 205.00p 2709
29/08/2013 207.50p 207.50p 204.00p 207.50p 51520
28/08/2013 207.50p 209.00p 205.25p 207.50p 13000
27/08/2013 210.00p 212.00p 205.00p 207.50p 7541
23/08/2013 212.50p 213.00p 205.00p 210.00p 2248
22/08/2013 212.50p 213.00p 212.50p 212.50p 137
21/08/2013 212.50p 214.00p 210.00p 212.50p 14145
20/08/2013 220.00p 220.00p 210.00p 212.50p 17477
19/08/2013 212.50p 214.50p 210.05p 212.50p 3032
16/08/2013 215.00p 215.00p 210.00p 212.50p 13978
15/08/2013 222.50p 222.50p 211.50p 215.00p 6268
14/08/2013 222.50p 225.00p 220.00p 222.50p 1749
13/08/2013 215.00p 228.00p 215.00p 225.00p 31529
12/08/2013 217.50p 220.00p 210.00p 215.00p 23780
09/08/2013 217.50p 217.50p 215.00p 217.50p 3040
08/08/2013 220.00p 230.00p 217.50p 217.50p 85071
07/08/2013 187.50p 227.50p 185.00p 227.50p 97631
06/08/2013 185.00p 197.90p 182.00p 190.00p 48782
05/08/2013 175.00p 188.00p 171.00p 185.00p 12033
02/08/2013 180.00p 180.00p 170.00p 175.00p 9421
01/08/2013 182.50p 182.50p 175.00p 180.00p 26530
31/07/2013 182.50p 182.50p 176.00p 182.50p 12670
30/07/2013 185.00p 185.00p 179.50p 182.50p 13096
29/07/2013 172.50p 172.50p 169.00p 170.00p 305
26/07/2013 172.50p 172.50p 168.50p 172.50p 1950
25/07/2013 175.00p 175.00p 170.00p 172.50p 8650
24/07/2013 167.50p 179.99p 167.50p 175.00p 4547
23/07/2013 160.00p 170.00p 160.00p 167.50p 15042
22/07/2013 160.00p 164.00p 157.60p 160.00p 3119
19/07/2013 160.00p 164.50p 157.70p 160.00p 2578
18/07/2013 157.50p 165.00p 157.10p 160.00p 8447
17/07/2013 157.50p 157.50p 153.00p 157.50p 2
16/07/2013 155.00p 159.00p 152.40p 157.50p 615
15/07/2013 155.00p 155.00p 151.60p 155.00p 359
12/07/2013 155.00p 155.00p 151.60p 155.00p 13
11/07/2013 147.50p 160.00p 146.10p 155.00p 13766
10/07/2013 147.50p 150.00p 146.10p 147.50p 28306
09/07/2013 147.50p 150.00p 147.50p 147.50p 4875
08/07/2013 147.50p 150.00p 146.10p 147.50p 6248
05/07/2013 147.50p 147.50p 147.50p 147.50p 83
04/07/2013 147.50p 147.50p 147.50p 147.50p 885
03/07/2013 147.50p 147.50p 147.50p 147.50p 4400
02/07/2013 145.00p 150.00p 143.00p 147.50p 11828
01/07/2013 130.00p 150.00p 129.22p 145.00p 19304
28/06/2013 130.00p 137.50p 129.10p 137.50p 2965
27/06/2013 130.00p 130.00p 127.50p 130.00p 2381
26/06/2013 130.00p 130.00p 127.20p 130.00p 705
25/06/2013 130.00p 130.00p 128.90p 130.00p 852
24/06/2013 130.00p 130.18p 127.50p 130.00p 1242
21/06/2013 132.50p 132.50p 128.90p 130.00p 1527
20/06/2013 135.00p 137.50p 129.40p 132.50p 2078
19/06/2013 125.00p 139.75p 125.00p 137.50p 15295
18/06/2013 125.00p 125.10p 122.00p 125.00p 1751
17/06/2013 125.00p 130.00p 125.00p 125.00p 2000
14/06/2013 125.00p 130.00p 125.00p 125.00p 12909
13/06/2013 125.00p 129.00p 125.00p 125.00p 4670
12/06/2013 125.00p 127.95p 122.00p 125.00p 9816
11/06/2013 122.50p 125.00p 122.50p 125.00p 1965
10/06/2013 122.50p 123.50p 122.50p 122.50p 3639
07/06/2013 107.50p 123.70p 106.05p 122.50p 18555
06/06/2013 117.50p 118.80p 115.00p 117.50p 5844
05/06/2013 117.50p 118.99p 116.00p 117.50p 0
04/06/2013 117.50p 118.99p 116.00p 117.50p 0
03/06/2013 117.50p 118.99p 116.00p 117.50p 3902
31/05/2013 115.00p 119.00p 115.00p 117.50p 3609
30/05/2013 115.00p 116.00p 115.00p 115.00p 246
29/05/2013 115.00p 119.00p 115.00p 115.00p 675
28/05/2013 115.00p 119.00p 115.00p 115.00p 419
24/05/2013 117.50p 119.00p 115.00p 115.00p 2558
23/05/2013 117.50p 117.50p 115.50p 117.50p 171
22/05/2013 117.50p 117.50p 116.10p 117.50p 1034
21/05/2013 117.50p 117.50p 116.10p 117.50p 172
20/05/2013 115.00p 119.00p 115.00p 117.50p 161
17/05/2013 117.50p 119.00p 115.00p 117.50p 4771
16/05/2013 122.50p 122.50p 116.00p 117.50p 6980
15/05/2013 122.50p 122.50p 121.85p 122.50p 357
14/05/2013 122.50p 122.50p 115.00p 122.50p 5341
13/05/2013 122.50p 122.50p 121.85p 122.50p 1763
10/05/2013 122.50p 122.50p 121.85p 122.50p 89
09/05/2013 122.50p 122.50p 120.00p 122.50p 4351
08/05/2013 125.00p 125.00p 120.00p 122.50p 1787
07/05/2013 127.50p 127.50p 121.00p 125.00p 3224
03/05/2013 127.50p 127.50p 125.00p 127.50p 4334
02/05/2013 117.50p 127.50p 115.00p 127.50p 19128
01/05/2013 112.50p 125.00p 112.00p 115.00p 10504
30/04/2013 112.50p 115.00p 105.00p 112.50p 13000
29/04/2013 112.50p 112.50p 111.05p 112.50p 1605
26/04/2013 112.50p 113.60p 112.50p 112.50p 200
25/04/2013 112.50p 113.40p 111.05p 112.50p 450
24/04/2013 112.50p 112.50p 110.00p 112.50p 1535
23/04/2013 115.00p 115.00p 110.00p 112.50p 2623
22/04/2013 117.50p 117.50p 115.00p 115.00p 1700
19/04/2013 117.50p 117.50p 115.00p 117.50p 1848
18/04/2013 117.50p 117.50p 115.00p 117.50p 2563
17/04/2013 117.50p 118.00p 115.00p 117.50p 999
16/04/2013 117.50p 118.95p 115.00p 117.50p 4125
15/04/2013 117.50p 119.00p 115.00p 117.50p 6070
12/04/2013 117.50p 118.50p 115.60p 117.50p 6173
11/04/2013 117.50p 117.50p 115.00p 117.50p 2454
10/04/2013 117.50p 117.50p 117.50p 117.50p 1480
09/04/2013 117.50p 118.00p 116.05p 117.50p 4308
08/04/2013 117.50p 118.50p 115.12p 117.50p 4068
05/04/2013 117.50p 119.00p 116.15p 117.50p 2850
04/04/2013 117.50p 119.50p 115.50p 117.50p 5795
03/04/2013 127.50p 127.50p 115.00p 117.50p 21710
02/04/2013 135.00p 135.00p 125.00p 127.50p 6724
28/03/2013 135.00p 135.00p 130.00p 132.50p 4086
27/03/2013 142.50p 142.50p 131.00p 135.00p 2882
26/03/2013 142.50p 142.50p 140.00p 142.50p 600
25/03/2013 142.50p 145.00p 140.05p 142.50p 3990
22/03/2013 142.50p 142.50p 141.00p 142.50p 500
21/03/2013 142.50p 147.00p 140.00p 142.50p 9180
20/03/2013 152.50p 152.50p 140.00p 142.50p 10437
19/03/2013 152.50p 152.50p 150.00p 152.50p 652
18/03/2013 152.50p 154.00p 150.00p 152.50p 7906
15/03/2013 153.50p 154.50p 150.01p 153.50p 1150
14/03/2013 157.50p 157.50p 147.00p 153.50p 5510
13/03/2013 162.50p 164.50p 157.50p 157.50p 10064
12/03/2013 162.50p 165.00p 162.00p 162.50p 4389
11/03/2013 180.00p 180.00p 161.00p 162.50p 17290
08/03/2013 185.00p 190.00p 176.00p 180.00p 14003
07/03/2013 190.00p 190.00p 180.00p 185.00p 2165
06/03/2013 190.00p 190.00p 185.00p 190.00p 3861
05/03/2013 190.00p 193.00p 185.00p 190.00p 1825
04/03/2013 195.00p 195.00p 185.00p 190.00p 3093
01/03/2013 195.00p 195.00p 190.00p 195.00p 1235
28/02/2013 195.00p 198.00p 190.01p 195.00p 7645
27/02/2013 195.00p 197.00p 192.00p 195.00p 1064
26/02/2013 197.50p 197.50p 195.00p 195.00p 1090
25/02/2013 200.00p 200.00p 195.00p 197.50p 311
22/02/2013 200.00p 202.00p 196.00p 200.00p 4580
21/02/2013 195.00p 200.00p 191.50p 197.50p 7822
20/02/2013 207.50p 210.00p 192.50p 195.00p 28577
19/02/2013 207.50p 210.00p 205.00p 207.50p 13552
18/02/2013 207.50p 213.00p 203.15p 207.50p 4707
15/02/2013 207.50p 208.00p 207.50p 207.50p 4200
14/02/2013 207.50p 208.00p 206.00p 207.50p 1833
13/02/2013 207.50p 215.40p 202.00p 207.50p 3933
12/02/2013 202.50p 210.00p 195.00p 207.50p 7663
11/02/2013 202.50p 202.50p 195.00p 202.50p 486
08/02/2013 202.50p 202.50p 195.00p 202.50p 999
07/02/2013 192.50p 200.00p 192.50p 200.00p 500
06/02/2013 190.00p 194.50p 187.50p 192.50p 16171
05/02/2013 190.00p 190.00p 187.10p 190.00p 2044
04/02/2013 192.50p 192.50p 187.10p 190.00p 1300
01/02/2013 195.00p 195.00p 185.00p 190.00p 7794
31/01/2013 195.00p 195.00p 191.00p 195.00p 4050
30/01/2013 195.00p 199.00p 195.00p 195.00p 2663
29/01/2013 195.00p 195.00p 185.50p 195.00p 6060

*Close Price adjusted for both dividends and splits