AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/05/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2796
24/05/2006 1,478.47p 1,478.47p 1,453.83p 1,453.83p 1770
23/05/2006 1,404.55p 1,478.47p 1,404.55p 1,478.47p 4153
22/05/2006 1,453.83p 1,453.83p 1,404.55p 1,404.55p 9820
19/05/2006 1,453.83p 1,453.83p 1,453.83p 1,453.83p 6155
18/05/2006 1,527.75p 1,527.75p 1,453.83p 1,453.83p 4657
17/05/2006 1,404.55p 1,626.32p 1,404.55p 1,552.39p 9407
16/05/2006 1,478.47p 1,478.47p 1,379.90p 1,404.55p 20188
15/05/2006 1,724.88p 1,724.88p 1,478.47p 1,478.47p 24146
12/05/2006 1,774.16p 1,774.16p 1,749.52p 1,749.52p 14649
11/05/2006 1,774.16p 1,798.80p 1,774.16p 1,798.80p 18022
10/05/2006 1,774.16p 1,774.16p 1,774.16p 1,774.16p 11260
09/05/2006 1,774.16p 1,774.16p 1,774.16p 1,774.16p 3509
08/05/2006 1,774.16p 1,774.16p 1,774.16p 1,774.16p 6022
05/05/2006 1,749.52p 1,798.80p 1,749.52p 1,774.16p 7238
04/05/2006 1,700.24p 1,798.80p 1,700.24p 1,749.52p 34740
03/05/2006 1,798.80p 1,798.80p 1,700.24p 1,700.24p 33808
02/05/2006 1,675.60p 1,798.80p 1,675.60p 1,798.80p 105053
28/04/2006 1,527.75p 1,700.24p 1,552.39p 1,675.60p 59241
27/04/2006 1,503.11p 1,552.39p 1,503.11p 1,527.75p 84681
26/04/2006 1,305.98p 1,503.11p 1,330.62p 1,503.11p 74058
25/04/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1450
24/04/2006 1,330.62p 1,330.62p 1,305.98p 1,305.98p 20713
21/04/2006 1,305.98p 1,330.62p 1,305.98p 1,330.62p 7558
20/04/2006 1,256.70p 1,305.98p 1,256.70p 1,305.98p 41758
19/04/2006 1,256.70p 1,256.70p 1,256.70p 1,256.70p 744
18/04/2006 1,281.34p 1,281.34p 1,256.70p 1,256.70p 566
13/04/2006 1,256.70p 1,281.34p 1,256.70p 1,281.34p 2727
12/04/2006 1,281.34p 1,281.34p 1,256.70p 1,256.70p 40787
11/04/2006 1,256.70p 1,281.34p 1,256.70p 1,281.34p 5063
10/04/2006 1,256.70p 1,281.34p 1,256.70p 1,256.70p 7821
07/04/2006 1,281.34p 1,281.34p 1,256.70p 1,256.70p 3270
06/04/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 1456
05/04/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 1041
04/04/2006 1,305.98p 1,305.98p 1,281.34p 1,281.34p 2663
03/04/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 6349
31/03/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1819
30/03/2006 1,305.98p 1,305.98p 1,305.98p 1,305.98p 3759
29/03/2006 1,256.70p 1,281.34p 1,256.70p 1,281.34p 400
28/03/2006 1,256.70p 1,256.70p 1,256.70p 1,256.70p 3273
27/03/2006 1,281.34p 1,281.34p 1,256.70p 1,256.70p 1578
24/03/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 838
23/03/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 896
22/03/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 869
21/03/2006 1,305.98p 1,305.98p 1,281.34p 1,281.34p 15281
20/03/2006 1,281.34p 1,305.98p 1,281.34p 1,305.98p 5448
17/03/2006 1,281.34p 1,281.34p 1,281.34p 1,281.34p 24155
16/03/2006 1,355.26p 1,379.90p 1,281.34p 1,281.34p 10757
15/03/2006 1,330.62p 1,355.26p 1,330.62p 1,355.26p 3962
14/03/2006 1,305.98p 1,330.62p 1,305.98p 1,330.62p 6616
13/03/2006 1,256.70p 1,330.62p 1,256.70p 1,305.98p 14945
10/03/2006 1,158.13p 1,256.70p 1,158.13p 1,256.70p 21418
09/03/2006 1,133.49p 1,158.13p 1,133.49p 1,158.13p 7967
08/03/2006 1,158.13p 1,158.13p 1,133.49p 1,133.49p 2959
07/03/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 6524
06/03/2006 1,158.13p 1,158.13p 1,133.49p 1,158.13p 9279
03/03/2006 1,108.85p 1,158.13p 1,108.85p 1,158.13p 2069
02/03/2006 1,084.21p 1,084.21p 1,084.21p 1,084.21p 3237
01/03/2006 1,108.85p 1,108.85p 1,084.21p 1,084.21p 1496
28/02/2006 1,108.85p 1,108.85p 1,108.85p 1,108.85p 3364
27/02/2006 1,108.85p 1,108.85p 1,084.21p 1,108.85p 760
24/02/2006 1,108.85p 1,108.85p 1,108.85p 1,108.85p 639
23/02/2006 1,108.85p 1,108.85p 1,108.85p 1,108.85p 1026
22/02/2006 1,084.21p 1,108.85p 1,084.21p 1,108.85p 8377
21/02/2006 1,084.21p 1,084.21p 1,084.21p 1,084.21p 625
20/02/2006 1,059.57p 1,084.21p 1,059.57p 1,084.21p 875
17/02/2006 1,084.21p 1,084.21p 1,059.57p 1,059.57p 940
16/02/2006 1,133.49p 1,133.49p 1,084.21p 1,084.21p 2075
15/02/2006 1,133.49p 1,133.49p 1,133.49p 1,133.49p 1603
14/02/2006 1,133.49p 1,133.49p 1,133.49p 1,133.49p 384
13/02/2006 1,133.49p 1,133.49p 1,133.49p 1,133.49p 1269
10/02/2006 1,108.85p 1,133.49p 1,108.85p 1,133.49p 4055
09/02/2006 1,108.85p 1,108.85p 1,108.85p 1,108.85p 2482
08/02/2006 1,158.13p 1,182.78p 1,034.93p 1,108.85p 4203
07/02/2006 1,133.49p 1,207.42p 1,108.85p 1,182.78p 11148
06/02/2006 1,059.57p 1,108.85p 1,059.57p 1,108.85p 4883
03/02/2006 1,059.57p 1,059.57p 1,059.57p 1,059.57p 658
02/02/2006 1,059.57p 1,059.57p 1,059.57p 1,059.57p 2058
01/02/2006 1,059.57p 1,059.57p 1,059.57p 1,059.57p 2228
31/01/2006 1,059.57p 1,059.57p 1,034.93p 1,059.57p 1096
30/01/2006 1,034.93p 1,034.93p 1,034.93p 1,034.93p 3927
27/01/2006 1,034.93p 1,034.93p 1,034.93p 1,034.93p 1561
26/01/2006 1,034.93p 1,034.93p 1,010.29p 1,034.93p 1507
25/01/2006 1,034.93p 1,034.93p 1,034.93p 1,034.93p 3120
24/01/2006 1,010.29p 1,034.93p 1,010.29p 1,034.93p 2951
23/01/2006 1,059.57p 1,084.21p 1,010.29p 1,010.29p 1364
20/01/2006 1,084.21p 1,084.21p 1,084.21p 1,084.21p 805
19/01/2006 1,084.21p 1,084.21p 1,084.21p 1,084.21p 527
18/01/2006 1,108.85p 1,108.85p 1,084.21p 1,084.21p 1263
17/01/2006 1,133.49p 1,133.49p 1,108.85p 1,108.85p 2488
16/01/2006 1,158.13p 1,158.13p 1,133.49p 1,133.49p 1245
13/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 1736
12/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 21850
11/01/2006 1,158.13p 1,182.78p 1,158.13p 1,158.13p 491
10/01/2006 1,158.13p 1,182.78p 1,158.13p 1,158.13p 6832
09/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 665
06/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 722
05/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 8830
04/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 791
03/01/2006 1,158.13p 1,158.13p 1,158.13p 1,158.13p 858
30/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 0
29/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 1186
28/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 394
23/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 262
22/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 3
21/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 72
20/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 1649
19/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 453
16/12/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 1326
15/12/2005 1,182.78p 1,182.78p 1,158.13p 1,182.78p 451
14/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 1116
13/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 3932
12/12/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 36357
09/12/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 134
08/12/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 9493
07/12/2005 1,182.78p 1,195.10p 1,158.13p 1,182.78p 2838
06/12/2005 1,219.74p 1,232.06p 1,195.10p 1,195.10p 2225
05/12/2005 1,232.06p 1,232.06p 1,232.06p 1,232.06p 192
02/12/2005 1,232.06p 1,232.06p 1,232.06p 1,232.06p 3339
01/12/2005 1,232.06p 1,232.06p 1,232.06p 1,232.06p 265
30/11/2005 1,232.06p 1,232.06p 1,219.74p 1,232.06p 13147
29/11/2005 1,219.74p 1,219.74p 1,219.74p 1,219.74p 5
28/11/2005 1,269.02p 1,269.02p 1,219.74p 1,219.74p 2292
25/11/2005 1,256.70p 1,269.02p 1,256.70p 1,256.70p 8330
24/11/2005 1,219.74p 1,269.02p 1,195.10p 1,269.02p 14144
23/11/2005 1,195.10p 1,195.10p 1,195.10p 1,195.10p 22
22/11/2005 1,195.10p 1,195.10p 1,195.10p 1,195.10p 5421
21/11/2005 1,158.13p 1,195.10p 1,133.49p 1,195.10p 3718
18/11/2005 1,133.49p 1,133.49p 1,121.17p 1,133.49p 4410
17/11/2005 1,145.81p 1,158.13p 1,121.17p 1,121.17p 1587
16/11/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 1423
15/11/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 929
14/11/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 295
11/11/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 12
10/11/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 2165
09/11/2005 1,158.13p 1,158.13p 1,145.81p 1,158.13p 1368
08/11/2005 1,145.81p 1,145.81p 1,133.49p 1,145.81p 1177
07/11/2005 1,108.85p 1,133.49p 1,096.53p 1,133.49p 170
04/11/2005 1,096.53p 1,096.53p 1,096.53p 1,096.53p 51
03/11/2005 1,096.53p 1,096.53p 1,096.53p 1,096.53p 846
02/11/2005 1,084.21p 1,096.53p 1,084.21p 1,096.53p 1586
01/11/2005 1,145.81p 1,158.13p 1,096.53p 1,096.53p 9876
31/10/2005 1,256.70p 1,269.02p 1,158.13p 1,158.13p 15811
28/10/2005 1,269.02p 1,269.02p 1,269.02p 1,269.02p 649
27/10/2005 1,269.02p 1,281.34p 1,269.02p 1,269.02p 842
26/10/2005 1,293.66p 1,293.66p 1,281.34p 1,281.34p 1745
25/10/2005 1,281.34p 1,293.66p 1,281.34p 1,281.34p 289
24/10/2005 1,293.66p 1,293.66p 1,293.66p 1,293.66p 1509
21/10/2005 1,293.66p 1,293.66p 1,281.34p 1,293.66p 608
20/10/2005 1,281.34p 1,281.34p 1,281.34p 1,281.34p 792
19/10/2005 1,318.30p 1,330.62p 1,281.34p 1,281.34p 3679
18/10/2005 1,330.62p 1,355.26p 1,330.62p 1,330.62p 1313
17/10/2005 1,355.26p 1,355.26p 1,355.26p 1,355.26p 2165
14/10/2005 1,355.26p 1,355.26p 1,355.26p 1,355.26p 610
13/10/2005 1,342.94p 1,355.26p 1,330.62p 1,355.26p 1191
12/10/2005 1,330.62p 1,342.94p 1,330.62p 1,330.62p 832
11/10/2005 1,293.66p 1,355.26p 1,269.02p 1,342.94p 6007
10/10/2005 1,269.02p 1,269.02p 1,256.70p 1,269.02p 9273
07/10/2005 1,256.70p 1,256.70p 1,256.70p 1,256.70p 2191
06/10/2005 1,305.98p 1,305.98p 1,256.70p 1,256.70p 3776
05/10/2005 1,305.98p 1,305.98p 1,293.66p 1,293.66p 1389
04/10/2005 1,367.58p 1,379.90p 1,281.34p 1,293.66p 3969
03/10/2005 1,342.94p 1,379.90p 1,342.94p 1,379.90p 3115
30/09/2005 1,293.66p 1,355.26p 1,269.02p 1,342.94p 4262
29/09/2005 1,256.70p 1,269.02p 1,244.38p 1,269.02p 2385
28/09/2005 1,293.66p 1,330.62p 1,158.13p 1,244.38p 6913
27/09/2005 1,416.87p 1,453.83p 1,318.30p 1,318.30p 5707
26/09/2005 1,392.22p 1,441.51p 1,367.58p 1,429.19p 25634
23/09/2005 1,269.02p 1,392.22p 1,256.70p 1,367.58p 32409
22/09/2005 1,158.13p 1,256.70p 1,145.81p 1,256.70p 9875
21/09/2005 1,084.21p 1,145.81p 1,059.57p 1,145.81p 7458
20/09/2005 1,047.25p 1,059.57p 1,034.93p 1,059.57p 40610
19/09/2005 1,059.57p 1,071.89p 1,022.61p 1,059.57p 18090
16/09/2005 1,022.61p 1,022.61p 1,022.61p 1,022.61p 1609
15/09/2005 997.97p 1,022.61p 997.97p 1,022.61p 8169
14/09/2005 1,022.61p 1,034.93p 1,010.29p 1,010.29p 1505
13/09/2005 1,010.29p 1,034.93p 997.97p 1,034.93p 2482
12/09/2005 1,010.29p 1,022.61p 1,010.29p 1,022.61p 10442
09/09/2005 985.65p 1,010.29p 973.33p 1,010.29p 94689
08/09/2005 973.33p 973.33p 961.00p 973.33p 5100
07/09/2005 973.33p 973.33p 973.33p 973.33p 1281
06/09/2005 985.65p 997.97p 973.33p 973.33p 1741
05/09/2005 973.33p 997.97p 961.00p 997.97p 14171
02/09/2005 899.40p 985.65p 837.80p 961.00p 19070
01/09/2005 837.80p 837.80p 837.80p 837.80p 249
31/08/2005 837.80p 837.80p 837.80p 837.80p 20
30/08/2005 837.80p 837.80p 825.48p 837.80p 127
29/08/2005 825.48p 825.48p 825.48p 825.48p 0
26/08/2005 825.48p 825.48p 825.48p 825.48p 52
25/08/2005 825.48p 825.48p 813.16p 825.48p 7225
24/08/2005 813.16p 813.16p 800.84p 813.16p 142
23/08/2005 800.84p 800.84p 788.52p 800.84p 853
22/08/2005 788.52p 788.52p 788.52p 788.52p 127
19/08/2005 788.52p 788.52p 788.52p 788.52p 342
18/08/2005 800.84p 813.16p 776.20p 788.52p 1263
17/08/2005 813.16p 813.16p 813.16p 813.16p 433
16/08/2005 813.16p 813.16p 813.16p 813.16p 254
15/08/2005 813.16p 813.16p 813.16p 813.16p 193
12/08/2005 825.48p 837.80p 813.16p 813.16p 856
11/08/2005 837.80p 850.12p 837.80p 837.80p 1869

*Close Price adjusted for both dividends and splits