AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
27/09/2006 1,330.62p 1,330.62p 1,330.62p 1,330.62p 153196
26/09/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 597
25/09/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 152
22/09/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 1002
21/09/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 387
20/09/2006 1,305.98p 1,305.98p 1,281.34p 1,281.34p 9349
19/09/2006 1,281.34p 1,305.98p 1,281.34p 1,305.98p 877
18/09/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 718
15/09/2006 1,305.98p 1,305.98p 1,281.34p 1,281.34p 5476
14/09/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 3058
13/09/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 148
12/09/2006 1,330.62p 1,330.62p 1,281.34p 1,305.98p 3764
11/09/2006 1,355.26p 1,355.26p 1,330.62p 1,330.62p 1791
08/09/2006 1,330.62p 1,355.26p 1,330.62p 1,355.26p 4280
07/09/2006 1,305.98p 1,330.62p 1,305.98p 1,330.62p 1972
06/09/2006 1,256.70p 1,305.98p 1,256.70p 1,305.98p 10182
05/09/2006 1,256.70p 1,256.70p 1,256.70p 1,256.70p 12680
04/09/2006 1,256.70p 1,256.70p 1,256.70p 1,256.70p 7893
01/09/2006 1,256.70p 1,256.70p 1,256.70p 1,256.70p 5055
31/08/2006 1,256.70p 1,256.70p 1,256.70p 1,256.70p 1930
30/08/2006 1,281.34p 1,281.34p 1,256.70p 1,256.70p 3254
29/08/2006 1,330.62p 1,330.62p 1,281.34p 1,281.34p 3785
25/08/2006 1,355.26p 1,355.26p 1,330.62p 1,330.62p 2416
24/08/2006 1,355.26p 1,355.26p 1,355.26p 1,355.26p 469
23/08/2006 1,355.26p 1,355.26p 1,355.26p 1,355.26p 1313
22/08/2006 1,355.26p 1,355.26p 1,355.26p 1,355.26p 2502
21/08/2006 1,379.90p 1,379.90p 1,355.26p 1,355.26p 1882
18/08/2006 1,404.55p 1,404.55p 1,379.90p 1,379.90p 800
17/08/2006 1,379.90p 1,404.55p 1,379.90p 1,404.55p 3751
16/08/2006 1,379.90p 1,379.90p 1,256.70p 1,379.90p 11876
15/08/2006 1,453.83p 1,453.83p 1,379.90p 1,379.90p 3912
14/08/2006 1,527.75p 1,527.75p 1,453.83p 1,453.83p 3772
11/08/2006 1,527.75p 1,527.75p 1,527.75p 1,527.75p 882
10/08/2006 1,527.75p 1,527.75p 1,527.75p 1,527.75p 6110
09/08/2006 1,577.03p 1,577.03p 1,453.83p 1,527.75p 7199
08/08/2006 1,577.03p 1,577.03p 1,577.03p 1,577.03p 357
07/08/2006 1,577.03p 1,577.03p 1,552.39p 1,577.03p 1554
04/08/2006 1,626.32p 1,626.32p 1,552.39p 1,577.03p 10140
03/08/2006 1,626.32p 1,626.32p 1,626.32p 1,626.32p 1234
02/08/2006 1,626.32p 1,626.32p 1,626.32p 1,626.32p 1400
01/08/2006 1,650.96p 1,650.96p 1,626.32p 1,626.32p 1967
31/07/2006 1,650.96p 1,650.96p 1,650.96p 1,650.96p 755
28/07/2006 1,650.96p 1,650.96p 1,650.96p 1,650.96p 525
27/07/2006 1,650.96p 1,650.96p 1,650.96p 1,650.96p 896
26/07/2006 1,675.60p 1,675.60p 1,650.96p 1,650.96p 1332
25/07/2006 1,675.60p 1,700.24p 1,675.60p 1,675.60p 853
24/07/2006 1,675.60p 1,700.24p 1,675.60p 1,675.60p 2128
21/07/2006 1,675.60p 1,675.60p 1,675.60p 1,675.60p 3340
20/07/2006 1,700.24p 1,700.24p 1,675.60p 1,675.60p 2107
19/07/2006 1,724.88p 1,724.88p 1,700.24p 1,700.24p 2044
18/07/2006 1,724.88p 1,724.88p 1,724.88p 1,724.88p 12962
17/07/2006 1,650.96p 1,724.88p 1,650.96p 1,724.88p 2641
14/07/2006 1,626.32p 1,650.96p 1,626.32p 1,650.96p 2532
13/07/2006 1,675.60p 1,675.60p 1,626.32p 1,626.32p 3535
12/07/2006 1,700.24p 1,700.24p 1,675.60p 1,675.60p 3942
11/07/2006 1,700.24p 1,700.24p 1,700.24p 1,700.24p 2962
10/07/2006 1,700.24p 1,700.24p 1,700.24p 1,700.24p 919
07/07/2006 1,724.88p 1,724.88p 1,700.24p 1,700.24p 1768
06/07/2006 1,724.88p 1,724.88p 1,724.88p 1,724.88p 2042
05/07/2006 1,749.52p 1,749.52p 1,724.88p 1,724.88p 6594
04/07/2006 1,749.52p 1,749.52p 1,749.52p 1,749.52p 1533
03/07/2006 1,749.52p 1,749.52p 1,749.52p 1,749.52p 2882
30/06/2006 1,700.24p 1,749.52p 1,700.24p 1,749.52p 5247
29/06/2006 1,700.24p 1,724.88p 1,700.24p 1,700.24p 16072
28/06/2006 1,749.52p 1,749.52p 1,700.24p 1,700.24p 5775
27/06/2006 1,749.52p 1,749.52p 1,749.52p 1,749.52p 3862
26/06/2006 1,724.88p 1,749.52p 1,724.88p 1,749.52p 16431
23/06/2006 1,650.96p 1,848.09p 1,650.96p 1,724.88p 19671
22/06/2006 1,650.96p 1,650.96p 1,601.67p 1,650.96p 8295
21/06/2006 1,478.47p 1,478.47p 1,453.83p 1,453.83p 1805
20/06/2006 1,503.11p 1,503.11p 1,478.47p 1,478.47p 2636
19/06/2006 1,503.11p 1,503.11p 1,503.11p 1,503.11p 3650
16/06/2006 1,503.11p 1,527.75p 1,503.11p 1,503.11p 20241
15/06/2006 1,429.19p 1,453.83p 1,429.19p 1,453.83p 10732
14/06/2006 1,478.47p 1,478.47p 1,429.19p 1,429.19p 2847
13/06/2006 1,577.03p 1,577.03p 1,478.47p 1,478.47p 4638
12/06/2006 1,552.39p 1,577.03p 1,552.39p 1,577.03p 7226
09/06/2006 1,527.75p 1,552.39p 1,527.75p 1,552.39p 2699
08/06/2006 1,650.96p 1,650.96p 1,527.75p 1,527.75p 6363
07/06/2006 1,601.67p 1,675.60p 1,601.67p 1,650.96p 3938
06/06/2006 1,552.39p 1,601.67p 1,552.39p 1,601.67p 5246
05/06/2006 1,453.83p 1,552.39p 1,453.83p 1,552.39p 3334
02/06/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1132
01/06/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 249
31/05/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1131
30/05/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 3517
26/05/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 13011

*Close Price adjusted for both dividends and splits