AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/10/2008 628.35p 628.35p 603.71p 616.03p 12046
06/10/2008 628.35p 628.35p 616.03p 628.35p 11638
03/10/2008 591.39p 628.35p 591.39p 628.35p 4925
02/10/2008 591.39p 603.71p 591.39p 591.39p 6464
01/10/2008 566.75p 591.39p 566.75p 591.39p 5233
30/09/2008 579.07p 578.57p 554.92p 566.75p 6847
29/09/2008 579.07p 603.71p 578.57p 579.07p 8927
26/09/2008 579.07p 579.07p 579.07p 579.07p 901
25/09/2008 579.07p 579.07p 579.07p 579.07p 3444
24/09/2008 579.07p 579.07p 578.57p 579.07p 815
23/09/2008 579.07p 579.07p 578.57p 579.07p 7443
22/09/2008 566.75p 579.07p 566.75p 579.07p 24163
19/09/2008 529.78p 566.75p 529.78p 566.75p 3052
18/09/2008 480.50p 529.78p 481.00p 529.78p 16600
17/09/2008 505.14p 542.11p 504.65p 529.78p 7024
16/09/2008 529.78p 529.78p 505.14p 505.14p 11304
15/09/2008 566.75p 566.75p 542.11p 554.43p 7610
12/09/2008 554.43p 566.75p 554.43p 566.75p 2233
11/09/2008 603.71p 603.22p 554.43p 566.75p 15401
10/09/2008 628.35p 628.35p 603.71p 603.71p 986
09/09/2008 628.35p 628.35p 628.35p 628.35p 4403
08/09/2008 628.35p 628.35p 628.35p 628.35p 206
05/09/2008 652.99p 652.99p 628.35p 628.35p 4125
04/09/2008 665.31p 665.31p 652.99p 652.99p 2852
03/09/2008 665.31p 665.31p 665.31p 665.31p 4005
02/09/2008 665.31p 665.31p 665.31p 665.31p 6018
01/09/2008 665.31p 678.12p 665.31p 665.31p 7540
29/08/2008 652.99p 665.31p 653.48p 665.31p 4515
28/08/2008 652.99p 653.48p 652.99p 652.99p 3491
27/08/2008 652.99p 653.48p 652.99p 652.99p 5006
26/08/2008 677.63p 677.63p 652.99p 652.99p 76792
22/08/2008 628.35p 678.12p 628.84p 677.63p 5674
21/08/2008 628.35p 628.35p 628.35p 628.35p 4753
20/08/2008 689.95p 689.95p 628.35p 628.35p 39726
19/08/2008 677.63p 689.95p 677.63p 689.95p 3010
18/08/2008 726.91p 726.91p 677.63p 677.63p 4569
15/08/2008 726.91p 726.91p 726.91p 726.91p 7037
14/08/2008 726.91p 726.91p 726.42p 726.91p 20402
13/08/2008 763.88p 763.88p 714.59p 726.91p 39524
12/08/2008 726.91p 763.88p 726.42p 763.88p 58792
11/08/2008 566.75p 714.59p 554.43p 714.59p 97064
08/08/2008 579.07p 579.07p 566.75p 566.75p 4330
07/08/2008 579.07p 579.07p 579.07p 579.07p 9828
06/08/2008 566.75p 579.07p 566.75p 579.07p 9598
05/08/2008 616.03p 616.03p 554.43p 566.75p 28501
04/08/2008 616.03p 616.03p 616.03p 616.03p 7982
01/08/2008 591.39p 616.03p 591.39p 616.03p 11454
31/07/2008 640.67p 640.67p 566.75p 591.39p 32269
30/07/2008 640.67p 652.99p 640.67p 640.67p 11299
29/07/2008 677.63p 678.12p 640.67p 640.67p 7457
28/07/2008 689.95p 689.95p 677.63p 677.63p 8096
25/07/2008 702.27p 701.78p 689.95p 689.95p 4092
24/07/2008 702.27p 702.27p 702.27p 702.27p 23073
23/07/2008 763.88p 763.88p 702.27p 702.27p 9276
22/07/2008 763.88p 763.88p 763.88p 763.88p 11044
21/07/2008 763.88p 763.88p 763.88p 763.88p 6363
18/07/2008 776.20p 776.20p 751.56p 763.88p 16026
17/07/2008 862.44p 862.44p 776.20p 776.20p 8295
16/07/2008 850.12p 850.12p 850.12p 850.12p 2733
15/07/2008 825.48p 850.12p 825.48p 850.12p 14251
14/07/2008 739.23p 825.48p 739.23p 825.48p 17674
11/07/2008 665.31p 739.23p 665.31p 739.23p 53103
10/07/2008 813.16p 813.16p 665.31p 665.31p 13776
09/07/2008 837.80p 887.08p 813.16p 813.16p 11166
08/07/2008 862.44p 862.44p 850.12p 850.12p 7679
07/07/2008 887.08p 887.08p 862.44p 862.44p 8983
04/07/2008 862.44p 862.44p 862.44p 862.44p 3171
03/07/2008 899.40p 936.36p 862.44p 862.44p 15164
02/07/2008 887.08p 899.40p 825.48p 899.40p 20376
01/07/2008 973.33p 973.33p 899.40p 899.40p 11049
30/06/2008 1,010.29p 1,010.29p 973.33p 973.33p 5174
27/06/2008 1,010.29p 1,034.93p 1,010.29p 1,010.29p 2558
26/06/2008 1,034.93p 1,034.93p 1,010.29p 1,010.29p 4925
25/06/2008 1,034.93p 1,034.93p 1,010.29p 1,034.93p 6713
24/06/2008 1,133.49p 1,158.13p 1,059.57p 1,059.57p 5811
23/06/2008 1,133.49p 1,158.13p 1,133.49p 1,133.49p 1344
20/06/2008 1,133.49p 1,133.49p 1,133.49p 1,133.49p 2757
19/06/2008 1,133.49p 1,133.49p 1,133.49p 1,133.49p 2706
18/06/2008 1,182.78p 1,182.78p 1,133.49p 1,133.49p 2988
17/06/2008 1,182.78p 1,182.78p 1,182.78p 1,182.78p 3399
16/06/2008 1,207.42p 1,207.42p 1,182.78p 1,182.78p 4635
13/06/2008 1,232.06p 1,256.70p 1,207.42p 1,207.42p 9847
12/06/2008 1,232.06p 1,256.70p 1,207.42p 1,232.06p 2645
11/06/2008 1,305.98p 1,305.98p 1,207.42p 1,232.06p 12935
10/06/2008 1,305.98p 1,305.98p 1,305.98p 1,305.98p 3316
09/06/2008 1,256.70p 1,305.98p 1,256.70p 1,305.98p 14772
06/06/2008 1,256.70p 1,256.70p 1,232.06p 1,232.06p 2771
05/06/2008 1,256.70p 1,256.70p 1,256.70p 1,256.70p 2107
04/06/2008 1,281.34p 1,281.34p 1,256.70p 1,256.70p 2513
03/06/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 2807
02/06/2008 1,281.34p 1,281.34p 1,256.70p 1,281.34p 1592
30/05/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 1155
29/05/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 2731
28/05/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 3056
27/05/2008 1,305.98p 1,330.62p 1,281.34p 1,281.34p 5598
23/05/2008 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1604
22/05/2008 1,330.62p 1,330.62p 1,305.98p 1,305.98p 8031
21/05/2008 1,355.26p 1,355.26p 1,330.62p 1,330.62p 4253
20/05/2008 1,379.90p 1,379.90p 1,355.26p 1,355.26p 3932
19/05/2008 1,330.62p 1,379.90p 1,330.62p 1,379.90p 5361
16/05/2008 1,256.70p 1,355.26p 1,256.70p 1,330.62p 15719
15/05/2008 1,281.34p 1,281.34p 1,256.70p 1,256.70p 11102
14/05/2008 1,330.62p 1,330.62p 1,256.70p 1,281.34p 18922
13/05/2008 1,355.26p 1,355.26p 1,330.62p 1,330.62p 8281
12/05/2008 1,453.83p 1,453.83p 1,355.26p 1,355.26p 25292
09/05/2008 1,478.47p 1,478.47p 1,453.83p 1,478.47p 3952
08/05/2008 1,577.03p 1,577.03p 1,478.47p 1,478.47p 13720
07/05/2008 1,650.96p 1,650.96p 1,577.03p 1,577.03p 6441
06/05/2008 1,650.96p 1,650.96p 1,650.96p 1,650.96p 2435
02/05/2008 1,626.32p 1,675.60p 1,626.32p 1,650.96p 15140
01/05/2008 1,478.47p 1,626.32p 1,478.47p 1,626.32p 42480
30/04/2008 1,478.47p 1,478.47p 1,429.19p 1,478.47p 3186
29/04/2008 1,478.47p 1,478.47p 1,478.47p 1,478.47p 2265
28/04/2008 1,453.83p 1,478.47p 1,453.83p 1,478.47p 8575
25/04/2008 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2985
24/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 2449
23/04/2008 1,453.83p 1,478.47p 1,453.83p 1,453.83p 11063
22/04/2008 1,478.47p 1,478.47p 1,453.83p 1,478.47p 7315
21/04/2008 1,453.83p 1,478.47p 1,453.83p 1,478.47p 3707
18/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 2236
17/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 5058
16/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 5547
15/04/2008 1,429.19p 1,453.83p 1,404.55p 1,453.83p 15381
14/04/2008 1,453.83p 1,453.83p 1,429.19p 1,429.19p 7308
11/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 5643
10/04/2008 1,503.11p 1,503.11p 1,453.83p 1,453.83p 7280
09/04/2008 1,527.75p 1,527.75p 1,503.11p 1,503.11p 6837
08/04/2008 1,503.11p 1,527.75p 1,503.11p 1,527.75p 22169
07/04/2008 1,429.19p 1,478.47p 1,429.19p 1,478.47p 4298
04/04/2008 1,429.19p 1,429.19p 1,379.90p 1,429.19p 26818
03/04/2008 1,404.55p 1,429.19p 1,404.55p 1,429.19p 6406
02/04/2008 1,404.55p 1,404.55p 1,404.55p 1,404.55p 6405
01/04/2008 1,355.26p 1,404.55p 1,355.26p 1,404.55p 8392
31/03/2008 1,379.90p 1,379.90p 1,355.26p 1,355.26p 10518
28/03/2008 1,404.55p 1,404.55p 1,379.90p 1,379.90p 42637
27/03/2008 1,404.55p 1,429.19p 1,404.55p 1,404.55p 9758
26/03/2008 1,404.55p 1,404.55p 1,404.55p 1,404.55p 2411
25/03/2008 1,404.55p 1,404.55p 1,404.55p 1,404.55p 8516
20/03/2008 1,379.90p 1,404.55p 1,355.26p 1,404.55p 11144
19/03/2008 1,478.47p 1,478.47p 1,453.83p 1,453.83p 11211
18/03/2008 1,478.47p 1,478.47p 1,453.83p 1,478.47p 6071
17/03/2008 1,552.39p 1,577.03p 1,453.83p 1,478.47p 18349
14/03/2008 1,552.39p 1,577.03p 1,552.39p 1,552.39p 6421
13/03/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 3605
12/03/2008 1,577.03p 1,552.39p 1,552.39p 1,552.39p 8999
11/03/2008 1,577.03p 1,577.03p 1,552.39p 1,577.03p 14505
10/03/2008 1,650.96p 1,650.96p 1,577.03p 1,577.03p 7427
07/03/2008 1,650.96p 1,650.96p 1,626.32p 1,650.96p 11726
06/03/2008 1,552.39p 1,650.96p 1,552.39p 1,650.96p 34567
05/03/2008 1,527.75p 1,527.75p 1,527.75p 1,527.75p 183339
04/03/2008 1,552.39p 1,552.39p 1,527.75p 1,527.75p 5432
03/03/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 127215
29/02/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 24232
28/02/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 5884
27/02/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 8252
26/02/2008 1,552.39p 1,577.03p 1,552.39p 1,552.39p 3799
25/02/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 5241
22/02/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 52895
21/02/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 16542
20/02/2008 1,527.75p 1,552.39p 1,527.75p 1,552.39p 10566
19/02/2008 1,503.11p 1,527.75p 1,503.11p 1,527.75p 25034
18/02/2008 1,527.75p 1,527.75p 1,503.11p 1,503.11p 7729
15/02/2008 1,527.75p 1,527.75p 1,527.75p 1,527.75p 6398
14/02/2008 1,503.11p 1,527.75p 1,503.11p 1,527.75p 11893
13/02/2008 1,503.11p 1,503.11p 1,478.47p 1,503.11p 20391
12/02/2008 1,650.96p 1,650.96p 1,503.11p 1,503.11p 16668
11/02/2008 1,700.24p 1,700.24p 1,626.32p 1,650.96p 23309
08/02/2008 1,798.80p 1,798.80p 1,700.24p 1,700.24p 12507
07/02/2008 1,798.80p 1,798.80p 1,798.80p 1,798.80p 1286
06/02/2008 1,798.80p 1,823.44p 1,798.80p 1,798.80p 3128
05/02/2008 1,848.09p 1,848.09p 1,823.44p 1,823.44p 5786
04/02/2008 1,823.44p 1,848.09p 1,823.44p 1,848.09p 12050
01/02/2008 1,798.80p 1,848.09p 1,798.80p 1,823.44p 5857
31/01/2008 1,823.44p 1,823.44p 1,798.80p 1,798.80p 1809
30/01/2008 1,823.44p 1,823.44p 1,823.44p 1,823.44p 2778
29/01/2008 1,798.80p 1,823.44p 1,798.80p 1,823.44p 3627
28/01/2008 1,848.09p 1,848.09p 1,798.80p 1,798.80p 3200
25/01/2008 1,848.09p 1,872.73p 1,848.09p 1,848.09p 6939
24/01/2008 1,774.16p 1,848.09p 1,774.16p 1,848.09p 15847
23/01/2008 1,774.16p 1,774.16p 1,774.16p 1,774.16p 9082
22/01/2008 1,872.73p 1,872.73p 1,749.52p 1,774.16p 12499
21/01/2008 2,020.57p 2,020.57p 1,872.73p 1,872.73p 10045
18/01/2008 2,045.22p 2,045.22p 2,020.57p 2,020.57p 2204
17/01/2008 2,045.22p 2,045.22p 2,045.22p 2,045.22p 3326
16/01/2008 2,069.86p 2,069.86p 2,045.22p 2,045.22p 17564
15/01/2008 2,094.50p 2,094.50p 2,069.86p 2,069.86p 3202
14/01/2008 2,069.86p 2,094.50p 2,069.86p 2,094.50p 8186
11/01/2008 2,069.86p 2,069.86p 2,069.86p 2,069.86p 2062
10/01/2008 2,045.22p 2,094.50p 2,045.22p 2,069.86p 4039
09/01/2008 2,094.50p 2,094.50p 2,045.22p 2,045.22p 4976
08/01/2008 2,045.22p 2,094.50p 2,045.22p 2,094.50p 10269
07/01/2008 2,045.22p 2,069.86p 2,020.57p 2,045.22p 6464
04/01/2008 1,995.93p 2,069.86p 1,995.93p 2,045.22p 16912
03/01/2008 1,995.93p 1,995.93p 1,995.93p 1,995.93p 1552
02/01/2008 2,020.57p 2,020.57p 1,995.93p 1,995.93p 9295
31/12/2007 1,946.65p 2,045.22p 1,946.65p 2,045.22p 5816
28/12/2007 1,946.65p 1,971.29p 1,946.65p 1,946.65p 11246
27/12/2007 1,897.37p 1,971.29p 1,922.01p 1,946.65p 16195
24/12/2007 1,798.80p 1,922.01p 1,798.80p 1,897.37p 66681
21/12/2007 1,798.80p 1,798.80p 1,798.80p 1,798.80p 1488

*Close Price adjusted for both dividends and splits