AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/09/2010 566.75p 591.39p 548.27p 554.43p 7286
09/09/2010 566.75p 577.59p 566.75p 566.75p 3391
08/09/2010 579.07p 591.39p 566.75p 566.75p 15200
07/09/2010 603.71p 603.71p 548.02p 579.07p 66058
06/09/2010 603.71p 613.56p 591.39p 603.71p 7221
03/09/2010 603.71p 616.03p 591.39p 603.71p 2942
02/09/2010 603.71p 616.03p 591.39p 603.71p 13765
01/09/2010 603.71p 608.14p 591.39p 603.71p 2551
31/08/2010 603.71p 603.71p 598.29p 603.71p 576
27/08/2010 603.71p 603.71p 591.39p 603.71p 10625
26/08/2010 603.71p 608.14p 591.39p 603.71p 4967
25/08/2010 603.71p 615.04p 591.39p 603.71p 5200
24/08/2010 603.71p 606.17p 591.39p 603.71p 6173
23/08/2010 616.03p 628.35p 592.37p 603.71p 4221
20/08/2010 652.99p 652.99p 591.39p 616.03p 20380
19/08/2010 652.99p 652.99p 591.39p 652.99p 2730
18/08/2010 652.99p 652.99p 640.67p 652.99p 1185
17/08/2010 652.99p 655.45p 640.67p 652.99p 9641
16/08/2010 652.99p 665.31p 648.56p 652.99p 9841
13/08/2010 652.99p 665.31p 640.67p 652.99p 8640
12/08/2010 652.99p 652.99p 640.67p 652.99p 2576
11/08/2010 665.31p 670.24p 640.67p 652.99p 6755
10/08/2010 665.31p 689.95p 650.53p 665.31p 24228
09/08/2010 652.99p 689.95p 640.67p 665.31p 10773
06/08/2010 616.03p 665.31p 616.03p 652.99p 7116
05/08/2010 603.71p 618.49p 591.39p 616.03p 27637
04/08/2010 603.71p 603.71p 566.75p 603.71p 5195
03/08/2010 616.03p 616.03p 591.39p 603.71p 5917
02/08/2010 616.03p 616.03p 591.39p 616.03p 2516
30/07/2010 616.03p 616.03p 591.39p 616.03p 4303
29/07/2010 628.35p 628.35p 591.39p 616.03p 2985
28/07/2010 628.35p 628.35p 616.03p 628.35p 3361
27/07/2010 628.35p 640.67p 616.03p 628.35p 12180
26/07/2010 628.35p 628.35p 616.03p 628.35p 3962
23/07/2010 628.35p 628.35p 616.03p 628.35p 5177
22/07/2010 652.99p 652.99p 616.03p 628.35p 7009
21/07/2010 640.67p 652.99p 640.67p 652.99p 5143
20/07/2010 677.63p 677.63p 616.03p 640.67p 9004
19/07/2010 677.63p 681.08p 665.31p 677.63p 3323
16/07/2010 677.63p 682.07p 665.31p 677.63p 2055
15/07/2010 677.63p 685.02p 667.28p 677.63p 5654
14/07/2010 677.63p 689.95p 665.31p 677.63p 19195
13/07/2010 702.27p 702.27p 665.31p 677.63p 4529
12/07/2010 702.27p 702.27p 665.31p 702.27p 13612
09/07/2010 726.91p 726.91p 665.31p 702.27p 3598
08/07/2010 726.91p 763.88p 714.59p 726.91p 12594
07/07/2010 689.95p 714.59p 679.11p 702.27p 8367
06/07/2010 665.31p 704.74p 665.31p 689.95p 11972
05/07/2010 726.91p 739.23p 640.67p 665.31p 5555
02/07/2010 726.91p 739.23p 714.59p 726.91p 104633
01/07/2010 726.91p 739.23p 721.49p 726.91p 1884
30/06/2010 726.91p 739.23p 719.52p 726.91p 13705
29/06/2010 726.91p 739.23p 702.27p 726.91p 12109
28/06/2010 685.02p 788.52p 684.04p 726.91p 38053
25/06/2010 685.02p 704.74p 672.70p 685.02p 22061
24/06/2010 665.31p 704.74p 661.37p 685.02p 13732
23/06/2010 640.67p 684.78p 640.67p 665.31p 7401
22/06/2010 640.67p 640.67p 616.03p 640.67p 3752
21/06/2010 616.03p 640.67p 614.06p 640.67p 2893
18/06/2010 616.03p 634.76p 614.06p 616.03p 631
17/06/2010 616.03p 635.74p 614.06p 616.03p 1679
16/06/2010 603.71p 640.18p 603.71p 616.03p 528
15/06/2010 603.71p 616.03p 591.39p 603.71p 5503
14/06/2010 591.39p 616.03p 582.52p 603.71p 3023
11/06/2010 591.39p 610.11p 577.59p 591.39p 1653
10/06/2010 591.39p 595.33p 573.65p 591.39p 1726
09/06/2010 591.39p 596.32p 579.07p 591.39p 1179
08/06/2010 591.39p 640.67p 581.53p 591.39p 11668
07/06/2010 566.75p 616.03p 561.82p 591.39p 15478
04/06/2010 566.75p 566.75p 556.89p 566.75p 7136
03/06/2010 566.75p 587.94p 549.50p 566.75p 1154
02/06/2010 640.67p 652.99p 542.11p 566.75p 27260
01/06/2010 529.78p 665.31p 529.78p 640.67p 74700
28/05/2010 505.14p 542.11p 504.75p 529.78p 14513
27/05/2010 505.14p 517.46p 492.82p 505.14p 12800
26/05/2010 505.14p 505.14p 493.12p 505.14p 3300
25/05/2010 505.14p 505.14p 468.18p 505.14p 15445
24/05/2010 505.14p 505.14p 492.82p 505.14p 5683
21/05/2010 505.14p 510.07p 491.84p 505.14p 30065
20/05/2010 505.14p 505.14p 505.14p 505.14p 3466
19/05/2010 517.46p 517.46p 500.71p 504.65p 3027
18/05/2010 517.46p 533.23p 468.18p 505.14p 16429
17/05/2010 517.46p 542.11p 468.18p 517.46p 11145
14/05/2010 517.46p 542.11p 500.22p 517.46p 1616
13/05/2010 505.14p 537.18p 500.22p 517.46p 27735
12/05/2010 480.50p 541.37p 475.57p 505.14p 53621
11/05/2010 455.86p 468.18p 418.90p 455.86p 28152
10/05/2010 455.86p 455.86p 443.54p 455.86p 16304
07/05/2010 455.86p 455.86p 455.86p 455.86p 10391
06/05/2010 455.86p 455.86p 443.54p 455.86p 18545
05/05/2010 455.86p 455.86p 443.54p 455.86p 49744
04/05/2010 455.86p 455.86p 443.54p 455.86p 18138
30/04/2010 455.86p 455.86p 443.54p 455.86p 25717
29/04/2010 455.86p 463.25p 423.83p 455.86p 33571
28/04/2010 455.86p 468.18p 443.54p 455.86p 6675
27/04/2010 455.86p 455.86p 443.54p 455.86p 7185
26/04/2010 455.86p 455.86p 442.65p 455.86p 72198
23/04/2010 455.86p 455.86p 443.54p 455.86p 2689
22/04/2010 455.86p 455.86p 433.68p 455.86p 27261
21/04/2010 455.86p 455.86p 445.51p 455.86p 856
20/04/2010 455.86p 468.18p 443.54p 455.86p 36240
19/04/2010 455.86p 455.86p 443.54p 455.86p 5337
16/04/2010 455.86p 455.86p 443.33p 455.86p 142332
15/04/2010 455.86p 458.33p 453.40p 455.86p 31275
14/04/2010 406.58p 485.43p 404.11p 455.86p 110387
13/04/2010 406.58p 418.90p 396.23p 406.58p 52862
12/04/2010 381.94p 413.97p 371.59p 406.58p 18447
09/04/2010 381.94p 394.26p 370.60p 381.94p 7349
08/04/2010 406.58p 406.58p 369.62p 381.94p 10130
07/04/2010 406.58p 412.99p 357.30p 406.58p 8596
06/04/2010 406.58p 406.58p 394.26p 406.58p 4414
01/04/2010 406.58p 406.58p 394.26p 406.58p 4275
31/03/2010 406.58p 418.90p 395.49p 406.58p 10330
30/03/2010 406.58p 417.17p 394.26p 406.58p 10781
29/03/2010 431.22p 431.22p 394.26p 406.58p 11737
26/03/2010 431.22p 431.22p 418.90p 431.22p 7800
25/03/2010 431.22p 443.54p 418.90p 431.22p 56963
24/03/2010 431.22p 443.54p 399.19p 431.22p 16217
23/03/2010 431.22p 431.22p 420.87p 431.22p 3066
22/03/2010 443.54p 443.54p 418.90p 431.22p 12457
19/03/2010 443.54p 443.54p 418.90p 443.54p 16654
18/03/2010 455.86p 456.35p 443.54p 455.86p 1080
17/03/2010 455.86p 457.34p 444.53p 455.86p 645
16/03/2010 455.86p 463.25p 443.79p 455.86p 5791
15/03/2010 455.86p 467.94p 431.22p 455.86p 15483
12/03/2010 455.86p 455.86p 443.54p 455.86p 4606
11/03/2010 455.86p 455.86p 443.54p 455.86p 7001
10/03/2010 455.86p 468.18p 443.54p 455.86p 2205
09/03/2010 455.86p 455.86p 448.96p 455.86p 1694
08/03/2010 455.86p 458.33p 448.96p 455.86p 2245
05/03/2010 455.86p 467.20p 443.54p 455.86p 28477
04/03/2010 455.86p 468.18p 448.47p 455.86p 16067
03/03/2010 431.22p 468.18p 430.73p 455.86p 24253
02/03/2010 431.22p 438.61p 419.89p 431.22p 2286
01/03/2010 455.86p 455.86p 418.90p 431.22p 18305
26/02/2010 455.86p 456.35p 443.54p 455.86p 1640
25/02/2010 455.86p 463.25p 446.50p 455.86p 2131
24/02/2010 468.18p 468.18p 443.54p 455.86p 2533
23/02/2010 480.50p 492.82p 449.45p 468.18p 54876
22/02/2010 480.50p 487.89p 471.14p 480.50p 30
19/02/2010 480.50p 487.89p 468.18p 480.50p 7224
18/02/2010 480.50p 480.50p 470.68p 480.50p 5078
17/02/2010 480.50p 480.50p 474.10p 480.50p 4708
16/02/2010 492.82p 492.82p 471.14p 480.50p 5259
15/02/2010 492.82p 499.72p 473.60p 492.82p 1079
12/02/2010 492.82p 492.82p 473.11p 492.82p 54
11/02/2010 468.18p 502.68p 443.54p 492.82p 14502
10/02/2010 468.18p 468.18p 448.96p 468.18p 173
09/02/2010 480.50p 480.50p 443.54p 468.18p 3014
08/02/2010 480.50p 481.00p 443.54p 480.50p 5301
05/02/2010 480.50p 487.89p 449.45p 480.50p 5310
04/02/2010 468.18p 496.77p 448.96p 480.50p 4147
03/02/2010 455.86p 481.00p 445.51p 468.18p 11648
02/02/2010 455.86p 459.80p 443.54p 455.86p 1785
01/02/2010 455.86p 459.80p 443.54p 455.86p 3882
29/01/2010 480.50p 480.50p 423.83p 455.86p 6679
28/01/2010 505.14p 505.14p 468.18p 480.50p 6093
27/01/2010 505.14p 505.14p 492.82p 505.14p 1025
26/01/2010 505.14p 505.14p 497.75p 505.14p 598
25/01/2010 505.14p 517.46p 492.82p 505.14p 9528
22/01/2010 492.82p 517.46p 481.98p 505.14p 34916
21/01/2010 505.14p 505.14p 443.54p 492.82p 22056
20/01/2010 505.14p 505.14p 492.82p 505.14p 4391
19/01/2010 529.78p 529.78p 492.82p 505.14p 3650
18/01/2010 542.11p 550.98p 497.75p 529.78p 8632
15/01/2010 554.43p 591.39p 492.82p 542.11p 38156
14/01/2010 628.35p 640.67p 542.11p 554.43p 44271
13/01/2010 665.31p 665.31p 648.06p 665.31p 915
12/01/2010 665.31p 665.31p 641.66p 665.31p 6540
11/01/2010 677.63p 677.63p 640.67p 665.31p 8572
08/01/2010 677.63p 677.63p 677.63p 677.63p 0
07/01/2010 677.63p 677.63p 665.31p 677.63p 140655
06/01/2010 677.63p 677.63p 667.78p 677.63p 1576
05/01/2010 677.63p 678.12p 669.25p 677.63p 2638
04/01/2010 677.63p 689.95p 677.63p 677.63p 5219
31/12/2009 677.63p 688.28p 677.14p 677.63p 1068
30/12/2009 677.63p 689.95p 677.63p 677.63p 1266
29/12/2009 677.63p 689.95p 675.17p 677.63p 8944
24/12/2009 677.63p 677.63p 675.17p 677.63p 162
23/12/2009 677.63p 685.02p 665.31p 677.63p 3734
22/12/2009 677.63p 687.49p 665.80p 677.63p 16796
21/12/2009 677.63p 689.95p 665.31p 677.63p 15305
18/12/2009 677.63p 677.63p 677.63p 677.63p 0
17/12/2009 677.63p 677.63p 665.80p 677.63p 690
16/12/2009 677.63p 689.95p 665.31p 677.63p 15330
15/12/2009 677.63p 677.63p 665.31p 677.63p 2492
14/12/2009 677.63p 677.63p 665.31p 677.63p 255
11/12/2009 677.63p 677.63p 665.31p 677.63p 558
10/12/2009 677.63p 677.63p 665.31p 677.63p 3756
09/12/2009 702.27p 702.27p 665.31p 689.95p 5384
08/12/2009 702.27p 702.27p 670.24p 702.27p 16904
07/12/2009 702.27p 702.27p 689.95p 702.27p 609
04/12/2009 702.27p 709.67p 689.95p 702.27p 10547
03/12/2009 702.27p 702.27p 665.31p 702.27p 8288
02/12/2009 702.27p 702.27p 689.95p 702.27p 16338
01/12/2009 702.27p 702.27p 689.95p 702.27p 11885
30/11/2009 726.91p 726.91p 689.95p 714.59p 1896
27/11/2009 726.91p 739.23p 714.59p 726.91p 11841
26/11/2009 726.91p 726.91p 689.95p 726.91p 15790
25/11/2009 726.91p 726.91p 714.59p 726.91p 5669

*Close Price adjusted for both dividends and splits