AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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