AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2005 739.23p 739.23p 739.23p 739.23p 9086
25/02/2005 652.99p 763.88p 591.39p 739.23p 38561
24/02/2005 591.39p 591.39p 591.39p 591.39p 1644
23/02/2005 579.07p 591.39p 579.07p 591.39p 642
22/02/2005 591.39p 591.39p 591.39p 591.39p 41
21/02/2005 591.39p 616.03p 591.39p 591.39p 670
18/02/2005 616.03p 640.67p 616.03p 616.03p 101
17/02/2005 640.67p 640.67p 640.67p 640.67p 226
16/02/2005 640.67p 640.67p 640.67p 640.67p 137
15/02/2005 640.67p 640.67p 640.67p 640.67p 0
14/02/2005 640.67p 640.67p 640.67p 640.67p 465
11/02/2005 640.67p 640.67p 640.67p 640.67p 0
10/02/2005 640.67p 640.67p 640.67p 640.67p 0
09/02/2005 640.67p 640.67p 640.67p 640.67p 0
08/02/2005 640.67p 640.67p 640.67p 640.67p 0
07/02/2005 640.67p 640.67p 640.67p 640.67p 0
04/02/2005 640.67p 640.67p 640.67p 640.67p 229
03/02/2005 640.67p 640.67p 640.67p 640.67p 568
02/02/2005 640.67p 640.67p 640.67p 640.67p 93
01/02/2005 640.67p 640.67p 640.67p 640.67p 4058
31/01/2005 640.67p 640.67p 640.67p 640.67p 1025
28/01/2005 640.67p 640.67p 640.67p 640.67p 162
27/01/2005 640.67p 640.67p 640.67p 640.67p 304
26/01/2005 640.67p 640.67p 640.67p 640.67p 0
25/01/2005 640.67p 640.67p 640.67p 640.67p 0
24/01/2005 640.67p 640.67p 640.67p 640.67p 2536
21/01/2005 640.67p 640.67p 640.67p 640.67p 6120
20/01/2005 640.67p 640.67p 628.35p 640.67p 1706
19/01/2005 628.35p 628.35p 591.39p 628.35p 3221
18/01/2005 591.39p 591.39p 591.39p 591.39p 0
17/01/2005 591.39p 591.39p 591.39p 591.39p 0
14/01/2005 591.39p 591.39p 591.39p 591.39p 0
13/01/2005 591.39p 591.39p 579.07p 591.39p 241
12/01/2005 579.07p 579.07p 579.07p 579.07p 1015
11/01/2005 579.07p 591.39p 566.75p 591.39p 3789
10/01/2005 566.75p 566.75p 566.75p 566.75p 0
07/01/2005 566.75p 566.75p 566.75p 566.75p 0
06/01/2005 566.75p 566.75p 566.75p 566.75p 0
05/01/2005 566.75p 566.75p 566.75p 566.75p 0
04/01/2005 566.75p 566.75p 566.75p 566.75p 3500
31/12/2004 566.75p 566.75p 566.75p 566.75p 0
30/12/2004 566.75p 566.75p 566.75p 566.75p 0
29/12/2004 566.75p 566.75p 566.75p 566.75p 0
24/12/2004 566.75p 566.75p 566.75p 566.75p 101
23/12/2004 566.75p 566.75p 566.75p 566.75p 0
22/12/2004 566.75p 566.75p 566.75p 566.75p 365
21/12/2004 566.75p 566.75p 566.75p 566.75p 0
20/12/2004 566.75p 566.75p 566.75p 566.75p 1522
17/12/2004 566.75p 566.75p 566.75p 566.75p 0
16/12/2004 566.75p 566.75p 566.75p 566.75p 0
15/12/2004 566.75p 566.75p 566.75p 566.75p 3622
14/12/2004 566.75p 566.75p 566.75p 566.75p 1217
13/12/2004 566.75p 566.75p 566.75p 566.75p 0
10/12/2004 566.75p 566.75p 566.75p 566.75p 0
09/12/2004 566.75p 566.75p 566.75p 566.75p 0
08/12/2004 566.75p 566.75p 566.75p 566.75p 0
07/12/2004 566.75p 566.75p 566.75p 566.75p 80
06/12/2004 566.75p 566.75p 566.75p 566.75p 41
03/12/2004 591.39p 616.03p 566.75p 566.75p 254
02/12/2004 616.03p 616.03p 616.03p 616.03p 1761
01/12/2004 616.03p 616.03p 616.03p 616.03p 0
30/11/2004 616.03p 616.03p 616.03p 616.03p 0
29/11/2004 616.03p 628.35p 616.03p 616.03p 313
26/11/2004 628.35p 628.35p 628.35p 628.35p 0
25/11/2004 616.03p 628.35p 616.03p 628.35p 304
24/11/2004 628.35p 628.35p 628.35p 628.35p 0
23/11/2004 640.67p 640.67p 628.35p 628.35p 0
22/11/2004 628.35p 628.35p 628.35p 628.35p 304
19/11/2004 628.35p 628.35p 628.35p 628.35p 391
18/11/2004 665.31p 751.56p 517.46p 628.35p 2464
17/11/2004 751.56p 763.88p 751.56p 751.56p 152
16/11/2004 763.88p 763.88p 763.88p 763.88p 0
15/11/2004 788.52p 788.52p 763.88p 763.88p 0
12/11/2004 763.88p 763.88p 763.88p 763.88p 0
11/11/2004 763.88p 763.88p 763.88p 763.88p 231
10/11/2004 763.88p 763.88p 763.88p 763.88p 289
09/11/2004 763.88p 763.88p 763.88p 763.88p 0
08/11/2004 763.88p 763.88p 763.88p 763.88p 439
05/11/2004 763.88p 763.88p 763.88p 763.88p 10
04/11/2004 763.88p 763.88p 739.23p 763.88p 254
03/11/2004 739.23p 739.23p 714.59p 739.23p 0
02/11/2004 714.59p 714.59p 714.59p 714.59p 1015
01/11/2004 714.59p 714.59p 714.59p 714.59p 507
29/10/2004 689.95p 714.59p 689.95p 714.59p 210
28/10/2004 689.95p 702.27p 689.95p 689.95p 0
27/10/2004 702.27p 702.27p 702.27p 702.27p 101
26/10/2004 702.27p 702.27p 702.27p 702.27p 163
25/10/2004 702.27p 702.27p 702.27p 702.27p 0
22/10/2004 702.27p 702.27p 689.95p 702.27p 101
21/10/2004 689.95p 689.95p 689.95p 689.95p 21183
20/10/2004 665.31p 689.95p 665.31p 689.95p 101
19/10/2004 640.67p 665.31p 640.67p 665.31p 292
18/10/2004 665.31p 665.31p 652.99p 665.31p 2232
15/10/2004 652.99p 652.99p 652.99p 652.99p 0
14/10/2004 652.99p 652.99p 652.99p 652.99p 0
13/10/2004 603.71p 652.99p 591.39p 652.99p 10716
12/10/2004 591.39p 591.39p 591.39p 591.39p 0
11/10/2004 591.39p 591.39p 591.39p 591.39p 0
08/10/2004 591.39p 591.39p 591.39p 591.39p 0
07/10/2004 591.39p 591.39p 591.39p 591.39p 211
06/10/2004 591.39p 591.39p 591.39p 591.39p 0
05/10/2004 591.39p 591.39p 591.39p 591.39p 0
04/10/2004 591.39p 591.39p 591.39p 591.39p 11
01/10/2004 591.39p 591.39p 591.39p 591.39p 0
30/09/2004 591.39p 591.39p 591.39p 591.39p 0
29/09/2004 591.39p 591.39p 591.39p 591.39p 0
28/09/2004 591.39p 591.39p 591.39p 591.39p 0
27/09/2004 603.71p 603.71p 591.39p 591.39p 0
24/09/2004 603.71p 603.71p 603.71p 603.71p 507
23/09/2004 628.35p 628.35p 628.35p 628.35p 0
22/09/2004 628.35p 628.35p 616.03p 628.35p 304
21/09/2004 616.03p 616.03p 616.03p 616.03p 0
20/09/2004 616.03p 616.03p 591.39p 616.03p 233
17/09/2004 591.39p 591.39p 591.39p 591.39p 51
16/09/2004 591.39p 591.39p 581.53p 591.39p 211
15/09/2004 579.07p 579.07p 566.75p 579.07p 649
14/09/2004 566.75p 566.75p 566.75p 566.75p 0
13/09/2004 566.75p 566.75p 566.75p 566.75p 3
10/09/2004 566.75p 566.75p 542.11p 566.75p 1015
09/09/2004 542.11p 542.11p 529.78p 542.11p 26
08/09/2004 529.78p 529.78p 529.78p 529.78p 0
07/09/2004 517.46p 529.78p 517.46p 529.78p 0
06/09/2004 529.78p 529.78p 517.46p 529.78p 568
03/09/2004 517.46p 517.46p 517.46p 517.46p 0
02/09/2004 517.46p 517.46p 517.46p 517.46p 0
01/09/2004 517.46p 517.46p 517.46p 517.46p 142
31/08/2004 517.46p 517.46p 517.46p 517.46p 0
27/08/2004 517.46p 517.46p 517.46p 517.46p 0
26/08/2004 517.46p 517.46p 517.46p 517.46p 0
25/08/2004 517.46p 517.46p 517.46p 517.46p 0
24/08/2004 517.46p 517.46p 517.46p 517.46p 0
23/08/2004 517.46p 517.46p 517.46p 517.46p 0
20/08/2004 517.46p 517.46p 517.46p 517.46p 0
19/08/2004 517.46p 517.46p 517.46p 517.46p 0
18/08/2004 517.46p 517.46p 517.46p 517.46p 0
17/08/2004 517.46p 517.46p 517.46p 517.46p 441
16/08/2004 517.46p 517.46p 517.46p 517.46p 0
13/08/2004 517.46p 517.46p 517.46p 517.46p 0
12/08/2004 517.46p 517.46p 517.46p 517.46p 203
11/08/2004 517.46p 517.46p 517.46p 517.46p 0
10/08/2004 529.78p 554.43p 517.46p 517.46p 101
09/08/2004 554.43p 554.43p 554.43p 554.43p 0
06/08/2004 554.43p 554.43p 554.43p 554.43p 0
05/08/2004 547.03p 554.43p 547.03p 554.43p 196
04/08/2004 542.11p 542.11p 542.11p 542.11p 0
03/08/2004 542.11p 542.11p 542.11p 542.11p 51
02/08/2004 542.11p 542.11p 542.11p 542.11p 0
30/07/2004 542.11p 542.11p 542.11p 542.11p 303
29/07/2004 542.11p 542.11p 542.11p 542.11p 0
28/07/2004 542.11p 542.11p 542.11p 542.11p 0
27/07/2004 542.11p 542.11p 542.11p 542.11p 0
26/07/2004 542.11p 542.11p 542.11p 542.11p 0
23/07/2004 542.11p 542.11p 542.11p 542.11p 0
22/07/2004 542.11p 542.11p 542.11p 542.11p 0
21/07/2004 542.11p 542.11p 542.11p 542.11p 171
20/07/2004 566.75p 591.39p 542.11p 542.11p 228
19/07/2004 591.39p 616.03p 591.39p 591.39p 51
16/07/2004 616.03p 640.67p 591.39p 616.03p 827
15/07/2004 640.67p 640.67p 640.67p 640.67p 101
14/07/2004 640.67p 640.67p 640.67p 640.67p 0
13/07/2004 652.99p 652.99p 640.67p 640.67p 624
12/07/2004 677.63p 677.63p 677.63p 677.63p 0
09/07/2004 677.63p 677.63p 677.63p 677.63p 0
08/07/2004 677.63p 677.63p 677.63p 677.63p 0
07/07/2004 677.63p 677.63p 677.63p 677.63p 0
06/07/2004 677.63p 677.63p 677.63p 677.63p 507
05/07/2004 665.31p 677.63p 665.31p 677.63p 0
02/07/2004 677.63p 677.63p 677.63p 677.63p 0
01/07/2004 677.63p 677.63p 677.63p 677.63p 0
30/06/2004 677.63p 677.63p 677.63p 677.63p 0
29/06/2004 677.63p 677.63p 677.63p 677.63p 0
28/06/2004 677.63p 677.63p 677.63p 677.63p 144
25/06/2004 677.63p 677.63p 677.63p 677.63p 0
24/06/2004 677.63p 677.63p 677.63p 677.63p 0
23/06/2004 677.63p 677.63p 677.63p 677.63p 81
22/06/2004 677.63p 677.63p 677.63p 677.63p 0
21/06/2004 677.63p 677.63p 677.63p 677.63p 379
18/06/2004 677.63p 677.63p 677.63p 677.63p 0
17/06/2004 677.63p 677.63p 677.63p 677.63p 0
16/06/2004 677.63p 677.63p 677.63p 677.63p 51
15/06/2004 677.63p 677.63p 677.63p 677.63p 20
14/06/2004 677.63p 677.63p 677.63p 677.63p 3872
11/06/2004 677.63p 677.63p 677.63p 677.63p 1092
10/06/2004 566.75p 677.63p 579.07p 677.63p 4404

*Close Price adjusted for both dividends and splits