AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 2075
12/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 1523
11/07/2007 1,823.44p 1,823.44p 1,774.16p 1,774.16p 5088
10/07/2007 1,823.44p 1,823.44p 1,823.44p 1,823.44p 7221
09/07/2007 1,798.80p 1,823.44p 1,798.80p 1,823.44p 8808
06/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 48565
05/07/2007 1,749.52p 1,774.16p 1,749.52p 1,774.16p 13024
04/07/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 16991
03/07/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 2200
02/07/2007 1,774.16p 1,798.80p 1,749.52p 1,749.52p 2185
29/06/2007 1,774.16p 1,798.80p 1,774.16p 1,774.16p 3806
28/06/2007 1,724.88p 1,774.16p 1,724.88p 1,774.16p 10355
27/06/2007 1,798.80p 1,798.80p 1,700.24p 1,724.88p 10270
26/06/2007 1,848.09p 1,872.73p 1,798.80p 1,798.80p 4463
25/06/2007 1,848.09p 1,848.09p 1,848.09p 1,848.09p 4086
22/06/2007 1,848.09p 1,848.09p 1,848.09p 1,848.09p 1819
21/06/2007 1,872.73p 1,872.73p 1,848.09p 1,848.09p 6563
20/06/2007 1,897.37p 1,897.37p 1,848.09p 1,848.09p 9969
19/06/2007 1,872.73p 1,897.37p 1,872.73p 1,897.37p 37985
18/06/2007 1,749.52p 1,848.09p 1,749.52p 1,848.09p 37917
15/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 8815
14/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 2917
13/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 60349
12/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 10051
11/06/2007 1,749.52p 1,774.16p 1,749.52p 1,749.52p 27436
08/06/2007 1,724.88p 1,749.52p 1,724.88p 1,749.52p 37116
07/06/2007 1,724.88p 1,724.88p 1,724.88p 1,724.88p 3326
06/06/2007 1,749.52p 1,749.52p 1,724.88p 1,724.88p 6437
05/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 12309
04/06/2007 1,724.88p 1,749.52p 1,724.88p 1,749.52p 25317
01/06/2007 1,650.96p 1,749.52p 1,650.96p 1,724.88p 81778
31/05/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 26369
30/05/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 8606
29/05/2007 1,650.96p 1,650.96p 1,626.32p 1,650.96p 31061
25/05/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 4209
24/05/2007 1,601.67p 1,650.96p 1,601.67p 1,650.96p 10498
23/05/2007 1,650.96p 1,650.96p 1,601.67p 1,601.67p 10060
22/05/2007 1,675.60p 1,675.60p 1,650.96p 1,650.96p 9561
21/05/2007 1,675.60p 1,724.88p 1,675.60p 1,675.60p 39418
18/05/2007 1,503.11p 1,650.96p 1,503.11p 1,650.96p 103133
17/05/2007 1,453.83p 1,527.75p 1,453.83p 1,503.11p 70717
16/05/2007 1,429.19p 1,453.83p 1,404.55p 1,453.83p 112481
15/05/2007 1,429.19p 1,429.19p 1,404.55p 1,404.55p 1197
14/05/2007 1,453.83p 1,453.83p 1,429.19p 1,429.19p 4733
11/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2704
10/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1959
09/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 9217
08/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 9728
04/05/2007 1,404.55p 1,453.83p 1,404.55p 1,453.83p 8240
03/05/2007 1,379.90p 1,404.55p 1,379.90p 1,404.55p 2409
02/05/2007 1,379.90p 1,379.90p 1,379.90p 1,379.90p 3205
01/05/2007 1,429.19p 1,429.19p 1,355.26p 1,379.90p 7193
30/04/2007 1,429.19p 1,429.19p 1,429.19p 1,429.19p 1453
27/04/2007 1,429.19p 1,429.19p 1,429.19p 1,429.19p 2423
26/04/2007 1,453.83p 1,453.83p 1,429.19p 1,429.19p 3246
25/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 882
24/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1516
23/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 319
20/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 13645
19/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2073
18/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 141541
17/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 34097
16/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2331
13/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 24831
12/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1812
11/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 3800
10/04/2007 1,429.19p 1,453.83p 1,429.19p 1,453.83p 2156
05/04/2007 1,429.19p 1,429.19p 1,429.19p 1,429.19p 1205
04/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1879
03/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 4951
02/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 638
30/03/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1867
29/03/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 10926
28/03/2007 1,478.47p 1,478.47p 1,453.83p 1,453.83p 901
27/03/2007 1,503.11p 1,503.11p 1,453.83p 1,478.47p 2561
26/03/2007 1,527.75p 1,527.75p 1,503.11p 1,503.11p 11919
23/03/2007 1,503.11p 1,527.75p 1,503.11p 1,527.75p 1085
22/03/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 2727
21/03/2007 1,478.47p 1,503.11p 1,478.47p 1,503.11p 2085
20/03/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 5243
19/03/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 2104
16/03/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 2352
15/03/2007 1,503.11p 1,503.11p 1,478.47p 1,478.47p 3217
14/03/2007 1,527.75p 1,527.75p 1,478.47p 1,503.11p 3330
13/03/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 1212
12/03/2007 1,552.39p 1,552.39p 1,527.75p 1,527.75p 5014
09/03/2007 1,527.75p 1,552.39p 1,527.75p 1,552.39p 2025
08/03/2007 1,503.11p 1,527.75p 1,503.11p 1,527.75p 1263
07/03/2007 1,453.83p 1,503.11p 1,478.47p 1,503.11p 15976
06/03/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 4697
05/03/2007 1,527.75p 1,527.75p 1,453.83p 1,453.83p 11499
02/03/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 3451
01/03/2007 1,527.75p 1,552.39p 1,527.75p 1,552.39p 12314
28/02/2007 1,577.03p 1,577.03p 1,527.75p 1,527.75p 7995
27/02/2007 1,626.32p 1,626.32p 1,577.03p 1,577.03p 4762
26/02/2007 1,650.96p 1,650.96p 1,626.32p 1,626.32p 8035
23/02/2007 1,577.03p 1,650.96p 1,577.03p 1,650.96p 14995
22/02/2007 1,552.39p 1,577.03p 1,552.39p 1,577.03p 29169
21/02/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 2675
20/02/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1565
19/02/2007 1,577.03p 1,577.03p 1,552.39p 1,552.39p 960
16/02/2007 1,577.03p 1,577.03p 1,577.03p 1,577.03p 1637
15/02/2007 1,577.03p 1,577.03p 1,552.39p 1,577.03p 1294
14/02/2007 1,626.32p 1,626.32p 1,577.03p 1,577.03p 3688
13/02/2007 1,626.32p 1,626.32p 1,626.32p 1,626.32p 1372
12/02/2007 1,650.96p 1,650.96p 1,626.32p 1,626.32p 4215
09/02/2007 1,626.32p 1,650.96p 1,626.32p 1,650.96p 8029
08/02/2007 1,552.39p 1,650.96p 1,552.39p 1,626.32p 12291
07/02/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 2843
06/02/2007 1,503.11p 1,552.39p 1,503.11p 1,552.39p 20055
05/02/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 2003
02/02/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 5522
01/02/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1835
31/01/2007 1,527.75p 1,527.75p 1,503.11p 1,503.11p 2308
30/01/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 8192
29/01/2007 1,503.11p 1,527.75p 1,503.11p 1,527.75p 9285
26/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1470
25/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 2174
24/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1334
23/01/2007 1,478.47p 1,503.11p 1,478.47p 1,503.11p 4053
22/01/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 1774
19/01/2007 1,478.47p 1,478.47p 1,453.83p 1,478.47p 2274
18/01/2007 1,503.11p 1,503.11p 1,478.47p 1,478.47p 254
17/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 3207
16/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 8575
15/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 8169
12/01/2007 1,503.11p 1,503.11p 1,478.47p 1,503.11p 25213
11/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 5639
10/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 937
09/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1078
08/01/2007 1,527.75p 1,527.75p 1,503.11p 1,503.11p 9738
05/01/2007 1,552.39p 1,552.39p 1,527.75p 1,527.75p 14008
04/01/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 5104
03/01/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 3747
02/01/2007 1,626.32p 1,626.32p 1,552.39p 1,552.39p 18897
29/12/2006 1,478.47p 1,650.96p 1,478.47p 1,626.32p 9593
28/12/2006 1,429.19p 1,478.47p 1,429.19p 1,478.47p 10457
27/12/2006 1,379.90p 1,429.19p 1,379.90p 1,429.19p 4562
22/12/2006 1,355.26p 1,379.90p 1,355.26p 1,379.90p 10107
21/12/2006 1,355.26p 1,379.90p 1,355.26p 1,355.26p 20926
20/12/2006 1,355.26p 1,379.90p 1,355.26p 1,355.26p 1953
19/12/2006 1,379.90p 1,379.90p 1,355.26p 1,355.26p 13101
18/12/2006 1,330.62p 1,379.90p 1,330.62p 1,379.90p 35674
15/12/2006 1,305.98p 1,330.62p 1,305.98p 1,330.62p 56608
14/12/2006 1,305.98p 1,305.98p 1,281.34p 1,305.98p 459
13/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1830
12/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1246
11/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1517
08/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 3349
07/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 2673
06/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 3181
05/12/2006 1,305.98p 1,330.62p 1,305.98p 1,330.62p 3124
04/12/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 4370
01/12/2006 1,330.62p 1,330.62p 1,281.34p 1,330.62p 28219
30/11/2006 1,281.34p 1,330.62p 1,232.06p 1,330.62p 67333
29/11/2006 1,207.42p 1,207.42p 1,182.78p 1,207.42p 727
28/11/2006 1,207.42p 1,207.42p 1,182.78p 1,207.42p 2692
27/11/2006 1,232.06p 1,232.06p 1,207.42p 1,207.42p 19599
24/11/2006 1,305.98p 1,305.98p 1,232.06p 1,232.06p 24854
23/11/2006 1,305.98p 1,330.62p 1,305.98p 1,305.98p 230
22/11/2006 1,379.90p 1,379.90p 1,305.98p 1,305.98p 5551
21/11/2006 1,379.90p 1,379.90p 1,379.90p 1,379.90p 121
20/11/2006 1,379.90p 1,379.90p 1,379.90p 1,355.26p 924
17/11/2006 1,404.55p 1,404.55p 1,379.90p 1,379.90p 2535
16/11/2006 1,404.55p 1,404.55p 1,404.55p 1,404.55p 767
15/11/2006 1,453.83p 1,453.83p 1,404.55p 1,404.55p 2500
14/11/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1435
13/11/2006 1,404.55p 1,453.83p 1,404.55p 1,453.83p 3609
10/11/2006 1,256.70p 1,404.55p 1,256.70p 1,404.55p 4711
09/11/2006 1,232.06p 1,281.34p 1,232.06p 1,256.70p 5092
08/11/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 11439
07/11/2006 1,207.42p 1,207.42p 1,207.42p 1,207.42p 6382
06/11/2006 1,207.42p 1,207.42p 1,207.42p 1,207.42p 3199
03/11/2006 1,232.06p 1,232.06p 1,207.42p 1,207.42p 1852
02/11/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 799
01/11/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 2819
31/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 56
30/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 1431
27/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 1202
26/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 704
25/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 797
24/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 844
23/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 18401
20/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 7346
19/10/2006 1,232.06p 1,232.06p 1,207.42p 1,232.06p 953
18/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 17691
17/10/2006 1,232.06p 1,232.06p 1,232.06p 1,232.06p 862
16/10/2006 1,305.98p 1,305.98p 1,232.06p 1,232.06p 3463
13/10/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1133
12/10/2006 1,330.62p 1,330.62p 1,305.98p 1,305.98p 460
11/10/2006 1,330.62p 1,330.62p 1,330.62p 1,330.62p 9436
10/10/2006 1,330.62p 1,330.62p 1,330.62p 1,330.62p 3046
09/10/2006 1,330.62p 1,330.62p 1,330.62p 1,330.62p 2062
06/10/2006 1,355.26p 1,355.26p 1,330.62p 1,330.62p 961
05/10/2006 1,379.90p 1,379.90p 1,355.26p 1,355.26p 700
04/10/2006 1,453.83p 1,453.83p 1,355.26p 1,379.90p 1681
03/10/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 900
02/10/2006 1,453.83p 1,478.47p 1,453.83p 1,453.83p 10858
29/09/2006 1,379.90p 1,453.83p 1,379.90p 1,453.83p 1226
28/09/2006 1,355.26p 1,379.90p 1,355.26p 1,379.90p 1544

*Close Price adjusted for both dividends and splits