AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/05/2021 165.50p 171.00p 162.00p 168.50p 13258
13/05/2021 170.50p 171.04p 163.25p 163.00p 60058
12/05/2021 170.50p 175.00p 168.25p 168.25p 20961
11/05/2021 174.50p 176.88p 162.48p 175.00p 91100
10/05/2021 155.00p 159.00p 155.00p 157.00p 12139
07/05/2021 158.00p 159.75p 155.20p 159.75p 16930
06/05/2021 160.50p 164.00p 158.00p 161.75p 1445
05/05/2021 160.50p 172.65p 158.00p 159.25p 35670
04/05/2021 177.00p 180.70p 160.00p 163.75p 206156
03/05/2021 160.00p 162.44p 159.50p 160.00p 10081
30/04/2021 160.00p 162.44p 159.50p 160.00p 10081
29/04/2021 160.00p 162.44p 159.92p 161.00p 8293
28/04/2021 160.00p 161.00p 159.00p 161.00p 11074
27/04/2021 156.50p 160.00p 156.50p 159.50p 20374
26/04/2021 154.00p 156.50p 154.00p 155.00p 24198
23/04/2021 153.50p 155.00p 152.63p 154.25p 16583
22/04/2021 153.50p 154.50p 150.50p 152.75p 29257
21/04/2021 152.50p 155.90p 150.00p 153.50p 72538
20/04/2021 142.50p 156.75p 142.50p 153.00p 38114
19/04/2021 142.00p 153.00p 142.00p 149.00p 73540
16/04/2021 140.50p 145.50p 140.00p 143.75p 83040
15/04/2021 142.00p 145.00p 140.00p 142.50p 1742
14/04/2021 142.00p 142.75p 140.00p 142.75p 5760
13/04/2021 140.50p 143.50p 140.00p 142.50p 9318
12/04/2021 140.50p 142.25p 140.50p 142.25p 4258
09/04/2021 142.00p 146.45p 140.00p 141.25p 55482
08/04/2021 137.00p 146.39p 142.00p 145.00p 14661
07/04/2021 137.00p 146.12p 141.50p 143.75p 7049
06/04/2021 137.00p 145.00p 137.00p 143.75p 53067
02/04/2021 134.00p 140.00p 133.50p 140.00p 5936
01/04/2021 134.00p 140.00p 133.50p 140.00p 5936
31/03/2021 134.00p 138.20p 133.50p 138.00p 15877
30/03/2021 138.00p 138.20p 133.50p 135.25p 16449
29/03/2021 137.50p 140.50p 137.50p 140.50p 2442
26/03/2021 138.00p 143.00p 137.50p 140.50p 19119
25/03/2021 141.50p 143.00p 137.50p 140.50p 23940
24/03/2021 148.00p 148.00p 140.00p 144.50p 16966
23/03/2021 157.50p 158.74p 150.00p 152.50p 30802
22/03/2021 164.00p 164.00p 157.50p 160.00p 25042
19/03/2021 140.50p 165.00p 140.25p 160.00p 85515
18/03/2021 136.00p 142.85p 135.73p 141.50p 31163
17/03/2021 134.00p 132.75p 130.50p 132.75p 10
16/03/2021 134.00p 134.30p 130.00p 132.50p 21404
15/03/2021 128.50p 135.00p 127.75p 132.25p 61789
12/03/2021 123.50p 127.98p 125.00p 126.75p 12888
11/03/2021 123.50p 128.35p 123.50p 125.75p 15758
10/03/2021 123.50p 127.00p 118.44p 126.25p 50467
09/03/2021 117.50p 120.50p 117.50p 120.50p 788
08/03/2021 118.00p 120.50p 117.50p 120.50p 7800
05/03/2021 118.50p 120.50p 115.00p 120.50p 48955
04/03/2021 125.00p 117.50p 114.00p 117.00p 12612
03/03/2021 125.00p 125.00p 114.00p 116.50p 52216
02/03/2021 120.00p 124.00p 118.50p 121.00p 1046
01/03/2021 120.00p 128.74p 118.00p 121.00p 13043
26/02/2021 122.00p 122.00p 116.00p 119.00p 11784
25/02/2021 120.00p 126.50p 116.00p 119.00p 46646
24/02/2021 130.50p 126.23p 121.28p 124.00p 2835
23/02/2021 130.50p 130.50p 121.00p 124.00p 36972
22/02/2021 120.00p 128.50p 115.00p 128.50p 33011
19/02/2021 129.50p 132.00p 120.00p 125.00p 28471
18/02/2021 125.00p 127.50p 125.00p 127.50p 440
17/02/2021 125.00p 128.38p 125.00p 127.50p 22224
16/02/2021 125.50p 129.50p 125.00p 127.50p 14857
15/02/2021 130.50p 141.50p 121.05p 127.50p 63229
12/02/2021 142.00p 146.50p 130.00p 133.50p 52928
11/02/2021 142.50p 146.50p 140.74p 144.50p 13771
10/02/2021 144.50p 146.50p 135.50p 144.50p 25065
09/02/2021 144.50p 144.50p 135.00p 139.75p 1958
08/02/2021 140.00p 146.50p 135.00p 140.00p 86185
05/02/2021 140.00p 145.63p 136.00p 140.00p 9335
04/02/2021 150.50p 157.08p 140.00p 144.00p 39087
03/02/2021 147.50p 155.00p 147.50p 152.50p 41314
02/02/2021 138.50p 157.82p 138.50p 151.00p 71982
01/02/2021 110.00p 153.00p 100.50p 142.25p 279985
29/01/2021 103.00p 108.80p 100.50p 105.00p 24102
28/01/2021 103.00p 113.80p 100.00p 107.50p 19662
27/01/2021 105.00p 114.50p 105.00p 110.00p 52604
26/01/2021 114.50p 115.00p 105.00p 110.00p 55433
25/01/2021 114.50p 115.00p 105.00p 114.50p 28739
22/01/2021 105.00p 114.01p 109.50p 112.00p 13605
21/01/2021 105.00p 112.40p 105.00p 110.00p 15762
20/01/2021 105.00p 111.60p 105.00p 110.00p 7125
19/01/2021 103.50p 110.50p 105.00p 110.00p 12547
18/01/2021 103.50p 110.59p 103.33p 109.00p 13602
15/01/2021 106.00p 112.00p 104.00p 108.75p 21528
14/01/2021 106.00p 112.00p 105.05p 109.50p 24560
13/01/2021 105.00p 115.00p 103.99p 108.50p 62902
12/01/2021 110.00p 115.00p 105.00p 107.50p 28822
11/01/2021 119.10p 122.75p 113.61p 117.00p 22733
08/01/2021 119.10p 131.42p 113.06p 117.00p 45496
07/01/2021 120.00p 133.90p 120.00p 127.00p 55277
06/01/2021 124.00p 137.52p 120.10p 124.50p 36200
05/01/2021 130.00p 138.74p 125.10p 132.50p 43624
04/01/2021 117.00p 135.00p 110.50p 130.00p 106574
31/12/2020 117.00p 117.00p 112.13p 113.75p 23137
30/12/2020 110.05p 117.00p 110.00p 113.52p 66130
29/12/2020 115.00p 117.00p 110.00p 113.53p 87501
28/12/2020 109.95p 117.60p 110.91p 113.03p 9834
24/12/2020 109.95p 117.60p 110.91p 113.03p 9834
23/12/2020 109.95p 117.36p 105.25p 113.00p 78522
22/12/2020 109.95p 109.95p 101.79p 107.50p 24571
21/12/2020 110.00p 110.00p 103.00p 105.00p 31999
18/12/2020 110.00p 118.45p 110.00p 111.13p 24103
17/12/2020 115.05p 122.03p 114.00p 117.00p 21455
16/12/2020 115.05p 122.66p 115.00p 118.50p 7123
15/12/2020 107.00p 124.00p 105.00p 119.00p 58623
14/12/2020 102.00p 115.00p 99.73p 110.00p 116533
11/12/2020 105.00p 108.95p 95.50p 98.51p 81666
10/12/2020 110.00p 118.00p 106.00p 107.47p 30328
09/12/2020 110.00p 115.09p 106.05p 112.48p 99155
08/12/2020 141.50p 141.50p 103.05p 115.00p 432106
07/12/2020 139.95p 142.00p 137.20p 139.60p 37274
04/12/2020 140.10p 142.00p 135.00p 142.00p 9398
03/12/2020 140.10p 145.20p 135.00p 142.00p 19359
02/12/2020 140.10p 145.20p 135.00p 142.00p 13753
01/12/2020 140.10p 146.83p 135.00p 140.00p 32504
30/11/2020 135.00p 145.71p 135.00p 144.55p 20867
27/11/2020 143.05p 149.95p 135.00p 145.38p 30189
26/11/2020 135.00p 146.52p 135.00p 142.53p 405
25/11/2020 150.00p 150.00p 136.70p 142.00p 14112
24/11/2020 140.00p 149.25p 135.50p 144.00p 14460
23/11/2020 146.00p 160.00p 145.20p 153.00p 16488
20/11/2020 142.00p 173.52p 135.50p 155.00p 12090
19/11/2020 140.50p 169.50p 145.50p 161.00p 5438
18/11/2020 140.50p 183.00p 155.01p 165.00p 7196
17/11/2020 140.50p 183.00p 155.01p 165.00p 1907
16/11/2020 140.50p 184.00p 150.76p 160.25p 8629
13/11/2020 140.50p 183.00p 140.50p 160.00p 7986
12/11/2020 172.50p 175.59p 146.71p 163.25p 22742
11/11/2020 169.50p 169.50p 150.00p 150.00p 1751
10/11/2020 160.50p 170.00p 150.00p 150.00p 12975
09/11/2020 200.00p 200.00p 166.00p 182.50p 6296
06/11/2020 190.00p 190.00p 168.30p 180.00p 4511
05/11/2020 180.00p 182.09p 168.30p 172.50p 1825
04/11/2020 180.00p 188.02p 168.28p 170.00p 147
03/11/2020 180.00p 183.99p 154.00p 171.50p 4568
02/11/2020 160.00p 165.50p 160.00p 160.00p 3891
30/10/2020 160.00p 164.53p 152.46p 160.00p 5451
29/10/2020 160.00p 177.27p 154.45p 165.25p 2973
28/10/2020 160.00p 189.10p 154.45p 170.00p 13104
27/10/2020 175.50p 189.14p 162.75p 176.00p 8587
26/10/2020 160.50p 189.70p 160.50p 176.00p 9255
23/10/2020 170.00p 196.70p 161.23p 180.00p 10102
22/10/2020 190.00p 194.18p 174.40p 182.75p 11604
21/10/2020 180.00p 190.00p 170.50p 175.50p 12449
20/10/2020 175.50p 193.92p 160.00p 165.00p 39898
19/10/2020 193.50p 199.91p 178.02p 199.50p 12922
16/10/2020 175.50p 192.50p 176.19p 192.50p 5120
15/10/2020 175.50p 192.50p 175.50p 187.50p 1930
14/10/2020 200.00p 199.75p 183.00p 199.50p 7890
13/10/2020 200.00p 215.00p 188.00p 197.00p 10147
12/10/2020 190.00p 215.00p 187.26p 197.00p 18211
09/10/2020 193.00p 213.99p 182.60p 200.00p 14715
08/10/2020 179.50p 190.00p 167.70p 179.75p 6630
07/10/2020 179.50p 193.00p 160.11p 176.50p 6703
06/10/2020 184.50p 184.50p 150.00p 167.25p 5232
05/10/2020 160.50p 190.00p 156.60p 171.25p 4447
02/10/2020 160.50p 190.00p 171.25p 171.25p 400
01/10/2020 160.50p 184.00p 152.70p 171.75p 33397
30/09/2020 130.50p 154.40p 130.50p 143.00p 8372
29/09/2020 159.00p 159.00p 131.10p 145.75p 11246
28/09/2020 150.00p 159.00p 135.50p 145.75p 5547
25/09/2020 150.00p 145.75p 135.31p 145.75p 211
24/09/2020 150.00p 159.60p 145.75p 145.75p 4652
23/09/2020 151.00p 159.99p 135.50p 155.25p 3567
22/09/2020 151.00p 160.00p 130.50p 145.75p 21022
21/09/2020 160.00p 167.50p 152.98p 167.50p 6896
18/09/2020 160.00p 184.99p 160.00p 173.00p 6152
17/09/2020 171.00p 191.67p 171.00p 177.50p 1844
16/09/2020 171.00p 185.50p 171.00p 185.50p 3936
15/09/2020 160.00p 190.00p 165.70p 189.50p 4005
14/09/2020 160.00p 184.00p 160.00p 180.00p 7001
11/09/2020 180.00p 184.00p 163.40p 180.00p 5645
10/09/2020 160.00p 184.90p 160.00p 180.00p 3807
09/09/2020 197.50p 197.50p 163.37p 180.00p 5354
08/09/2020 180.00p 180.00p 165.00p 175.00p 13603
07/09/2020 155.00p 190.00p 155.00p 177.50p 6719
04/09/2020 150.50p 191.99p 161.00p 171.75p 9708
03/09/2020 150.50p 191.99p 150.50p 176.75p 31898
02/09/2020 166.50p 210.00p 155.50p 174.50p 30933
01/09/2020 175.00p 216.15p 175.00p 195.75p 12671
28/08/2020 215.00p 219.00p 177.70p 194.00p 33452
27/08/2020 185.00p 213.00p 180.78p 201.00p 7511
26/08/2020 185.00p 219.00p 170.00p 200.00p 38152
25/08/2020 200.00p 219.99p 185.00p 208.00p 71012
24/08/2020 181.00p 230.00p 181.00p 210.00p 7958
21/08/2020 250.00p 250.00p 205.00p 205.50p 22360
20/08/2020 239.00p 235.00p 207.47p 224.50p 12630
19/08/2020 239.00p 257.00p 206.64p 219.50p 7481
18/08/2020 221.00p 263.00p 221.00p 244.00p 7414
17/08/2020 202.00p 249.99p 202.00p 238.50p 16440
14/08/2020 210.00p 243.82p 205.50p 219.50p 22833
13/08/2020 239.00p 245.00p 212.91p 224.50p 22436
12/08/2020 225.00p 259.43p 221.00p 230.00p 24833
11/08/2020 260.00p 280.00p 235.60p 259.00p 31353
10/08/2020 260.00p 315.00p 251.00p 300.00p 36199
07/08/2020 300.00p 308.99p 262.51p 285.00p 16794
06/08/2020 270.00p 301.99p 265.88p 280.00p 15950
05/08/2020 280.00p 314.00p 274.95p 292.50p 43709
04/08/2020 250.00p 295.00p 231.21p 272.50p 58976

*Close Price adjusted for both dividends and splits