AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2024 212.00p 227.96p 212.00p 221.00p 10058
13/11/2024 236.00p 236.00p 214.00p 225.00p 16551
12/11/2024 232.00p 239.64p 214.00p 224.00p 33556
11/11/2024 222.00p 247.75p 208.00p 231.00p 41032
08/11/2024 197.00p 208.00p 197.00p 207.50p 4142
07/11/2024 212.00p 218.00p 195.00p 207.50p 27979
06/11/2024 234.00p 248.00p 186.00p 205.00p 88053
05/11/2024 232.00p 232.04p 229.00p 229.00p 1479
04/11/2024 250.00p 250.00p 220.00p 228.00p 23553
01/11/2024 244.00p 247.10p 230.54p 239.00p 538
31/10/2024 244.00p 248.00p 234.00p 240.00p 7373
30/10/2024 246.00p 249.00p 223.10p 249.00p 23991
29/10/2024 232.00p 252.00p 221.30p 234.00p 14494
28/10/2024 252.00p 252.00p 243.00p 243.00p 5440
25/10/2024 252.00p 268.00p 232.00p 240.00p 26686
24/10/2024 252.00p 266.00p 252.00p 258.00p 4524
23/10/2024 246.00p 281.30p 246.00p 258.00p 70423
22/10/2024 250.00p 255.40p 236.54p 245.00p 19172
21/10/2024 250.00p 255.36p 242.00p 252.00p 34713
18/10/2024 238.00p 255.00p 230.80p 244.00p 31058
17/10/2024 228.00p 238.00p 220.00p 229.00p 14957
16/10/2024 220.00p 233.20p 218.42p 226.00p 5501
15/10/2024 220.00p 236.00p 218.18p 227.00p 17054
14/10/2024 218.00p 238.00p 208.55p 227.00p 20020
11/10/2024 204.00p 222.00p 206.00p 214.00p 3636
10/10/2024 204.00p 222.00p 204.00p 214.00p 8044
09/10/2024 242.00p 242.00p 200.00p 213.00p 46624
08/10/2024 236.00p 254.00p 226.00p 232.00p 12305
07/10/2024 250.00p 254.00p 234.00p 244.00p 9735
04/10/2024 234.00p 249.20p 234.00p 242.00p 4087
03/10/2024 238.00p 248.88p 236.08p 242.00p 8560
02/10/2024 238.00p 252.88p 237.06p 239.00p 6074
01/10/2024 236.00p 252.88p 220.50p 246.00p 24171
30/09/2024 236.00p 259.40p 220.50p 228.00p 69310
27/09/2024 228.00p 247.30p 220.00p 242.00p 23518
26/09/2024 218.00p 238.00p 218.00p 227.00p 15463
25/09/2024 242.00p 242.00p 221.50p 226.00p 17080
24/09/2024 230.00p 241.20p 228.88p 236.00p 5638
23/09/2024 248.00p 249.10p 228.90p 237.00p 18272
20/09/2024 230.00p 248.74p 217.20p 240.00p 56033
19/09/2024 228.00p 230.00p 210.00p 220.00p 28467
18/09/2024 224.00p 228.00p 208.00p 208.00p 51548
17/09/2024 222.00p 240.00p 216.50p 230.00p 47629
16/09/2024 206.00p 231.20p 205.91p 220.00p 40519
13/09/2024 185.00p 206.00p 185.00p 200.50p 39813
12/09/2024 186.00p 194.70p 186.00p 189.00p 7480
11/09/2024 194.00p 195.00p 186.50p 192.00p 17612
10/09/2024 188.00p 195.00p 184.60p 189.00p 20032
09/09/2024 185.00p 195.00p 181.00p 189.50p 11537
06/09/2024 185.00p 185.50p 175.00p 185.50p 12700
05/09/2024 180.00p 185.00p 174.55p 179.00p 16819
04/09/2024 180.00p 180.00p 171.00p 176.00p 11128
03/09/2024 169.00p 180.00p 172.88p 175.50p 14292
30/08/2024 177.00p 178.00p 171.00p 175.50p 17007
29/08/2024 177.00p 177.00p 170.00p 172.00p 3211
28/08/2024 179.00p 179.00p 171.55p 172.00p 10980
27/08/2024 167.00p 177.00p 167.00p 172.00p 8892
23/08/2024 169.00p 176.00p 166.55p 171.50p 10103
22/08/2024 169.00p 177.00p 168.00p 170.00p 7211
21/08/2024 170.00p 177.00p 163.60p 175.00p 26244
20/08/2024 150.00p 168.50p 150.00p 168.50p 27775
19/08/2024 155.00p 155.00p 148.55p 154.00p 15661
16/08/2024 154.00p 155.00p 146.00p 150.50p 13315
15/08/2024 158.00p 153.45p 150.50p 150.50p 3846
14/08/2024 158.00p 158.00p 146.00p 150.50p 25835
13/08/2024 158.00p 158.00p 152.50p 152.50p 6266
12/08/2024 156.00p 158.00p 146.32p 153.00p 7491
09/08/2024 158.00p 158.00p 145.32p 149.50p 13169
08/08/2024 158.00p 158.00p 149.00p 153.50p 6298
07/08/2024 148.00p 158.00p 148.00p 153.50p 2331
06/08/2024 158.00p 158.00p 148.32p 153.50p 2993
05/08/2024 162.00p 162.00p 146.00p 152.50p 33251
02/08/2024 146.00p 165.00p 146.00p 160.50p 19286
01/08/2024 156.00p 157.00p 146.00p 151.50p 9523
31/07/2024 155.00p 154.55p 150.50p 150.50p 3337
30/07/2024 155.00p 150.50p 148.28p 150.50p 50
29/07/2024 155.00p 155.90p 148.00p 151.00p 3635
26/07/2024 155.00p 155.00p 147.00p 151.00p 14481
25/07/2024 151.00p 155.00p 147.40p 151.00p 8811
24/07/2024 151.00p 156.65p 150.00p 153.50p 8159
23/07/2024 157.00p 157.65p 151.35p 154.50p 1703
22/07/2024 157.00p 157.95p 151.00p 154.50p 27868
19/07/2024 156.00p 159.00p 151.72p 154.00p 18761
18/07/2024 151.00p 159.28p 151.00p 157.00p 26883
17/07/2024 149.00p 160.00p 147.00p 160.00p 43892
16/07/2024 143.00p 149.00p 140.20p 142.50p 37130
15/07/2024 142.00p 153.45p 141.85p 145.00p 61586
12/07/2024 137.00p 140.00p 136.00p 139.00p 9296
11/07/2024 140.00p 138.25p 136.20p 138.00p 1873
10/07/2024 140.00p 140.00p 137.06p 138.50p 2586
09/07/2024 146.00p 146.00p 140.00p 141.50p 21559
08/07/2024 151.00p 145.50p 140.20p 142.00p 3025
05/07/2024 151.00p 151.00p 140.55p 143.50p 10126
04/07/2024 141.00p 150.50p 141.00p 146.00p 1611
03/07/2024 144.00p 154.00p 141.25p 143.50p 28915
02/07/2024 149.00p 151.45p 142.52p 148.50p 28460
01/07/2024 140.00p 148.60p 138.55p 145.00p 27296
28/06/2024 140.00p 143.00p 133.50p 143.00p 49067
27/06/2024 140.00p 140.27p 129.55p 138.50p 22453
26/06/2024 124.00p 137.21p 124.00p 135.50p 59777
25/06/2024 131.00p 143.00p 122.80p 130.00p 51311
24/06/2024 125.00p 130.23p 121.00p 125.00p 35186
21/06/2024 124.00p 129.00p 124.00p 126.00p 22244
20/06/2024 126.00p 124.00p 118.30p 121.00p 14784
19/06/2024 126.00p 126.00p 118.01p 121.00p 36943
18/06/2024 121.00p 126.44p 116.10p 122.50p 52655
17/06/2024 115.00p 114.50p 114.00p 114.50p 0
14/06/2024 115.00p 115.00p 109.20p 114.00p 28280
13/06/2024 111.00p 115.00p 109.10p 109.50p 35224
12/06/2024 104.00p 111.15p 102.00p 110.00p 52862
11/06/2024 106.00p 109.02p 105.30p 108.00p 2675
10/06/2024 102.00p 107.50p 102.00p 107.50p 16405
07/06/2024 106.00p 111.34p 104.00p 104.00p 14756
06/06/2024 111.00p 111.00p 102.35p 105.50p 22927
05/06/2024 105.00p 106.50p 106.50p 106.50p 0
04/06/2024 105.00p 108.64p 102.47p 106.50p 5768
03/06/2024 105.00p 106.70p 102.00p 106.50p 4772
31/05/2024 105.00p 106.00p 102.00p 105.50p 126905
30/05/2024 110.00p 108.90p 104.30p 108.00p 439
29/05/2024 110.00p 110.30p 104.90p 105.50p 36381
28/05/2024 112.00p 115.45p 110.00p 111.00p 8981
24/05/2024 111.00p 113.85p 110.00p 110.50p 60482
23/05/2024 116.00p 112.89p 110.50p 110.50p 5792
22/05/2024 116.00p 116.00p 112.00p 113.00p 16047
21/05/2024 116.00p 117.79p 115.05p 115.50p 16167
20/05/2024 115.00p 119.80p 116.20p 117.50p 22204
17/05/2024 115.00p 119.00p 113.35p 116.50p 19682
16/05/2024 117.00p 117.50p 112.40p 117.50p 10039
15/05/2024 111.00p 114.16p 109.10p 112.50p 20233
14/05/2024 124.00p 125.00p 112.00p 112.00p 77677
13/05/2024 124.00p 124.00p 114.40p 118.00p 11352
10/05/2024 114.00p 124.23p 114.00p 119.00p 3747
09/05/2024 118.00p 124.23p 114.55p 119.50p 6205
08/05/2024 118.00p 124.23p 114.55p 119.50p 3024
07/05/2024 120.00p 124.70p 119.00p 122.00p 8978
03/05/2024 118.00p 119.00p 116.00p 116.00p 1300
02/05/2024 118.00p 119.50p 112.70p 116.50p 21675
01/05/2024 128.00p 124.00p 118.00p 124.00p 15872
30/04/2024 128.00p 129.00p 118.00p 127.00p 33358
29/04/2024 125.00p 130.00p 120.00p 130.00p 29905
26/04/2024 135.00p 135.00p 123.00p 128.50p 5532
25/04/2024 124.00p 135.00p 123.82p 128.50p 12434
24/04/2024 129.00p 135.00p 122.00p 133.50p 31896
23/04/2024 124.00p 128.80p 124.00p 128.00p 8247
22/04/2024 128.00p 134.50p 124.00p 129.00p 21735
19/04/2024 133.00p 133.46p 124.00p 133.00p 18121
18/04/2024 127.00p 133.46p 124.00p 129.50p 13204
17/04/2024 125.00p 131.60p 124.00p 129.50p 33693
16/04/2024 114.00p 127.50p 110.10p 123.00p 68182
15/04/2024 113.00p 117.00p 105.45p 109.50p 39765
12/04/2024 108.00p 122.00p 107.00p 117.50p 83593
11/04/2024 108.00p 108.00p 100.00p 108.00p 10275
10/04/2024 102.00p 107.53p 101.50p 103.25p 3816
09/04/2024 102.00p 107.53p 98.50p 103.25p 20260
08/04/2024 102.00p 105.66p 98.79p 103.25p 10077
05/04/2024 102.00p 108.80p 96.60p 100.25p 22110
04/04/2024 105.00p 109.60p 99.50p 103.00p 27760
03/04/2024 103.00p 105.00p 96.60p 101.75p 45303
02/04/2024 95.00p 105.00p 95.73p 100.25p 34607
28/03/2024 95.00p 95.00p 85.50p 93.25p 32202
27/03/2024 85.50p 90.25p 85.97p 90.25p 550
26/03/2024 85.50p 93.58p 85.50p 89.75p 6057
25/03/2024 92.00p 94.50p 88.83p 91.75p 21767
22/03/2024 92.00p 94.00p 85.83p 92.00p 46197
21/03/2024 87.00p 92.80p 85.00p 89.75p 61470
20/03/2024 80.50p 85.00p 80.50p 85.25p 18589
19/03/2024 80.50p 85.00p 80.50p 85.00p 4400
18/03/2024 85.00p 85.00p 81.50p 84.50p 18579
15/03/2024 85.00p 90.46p 85.00p 87.25p 11033
14/03/2024 90.00p 94.00p 85.11p 86.00p 18312
13/03/2024 95.00p 95.00p 86.50p 90.25p 16330
12/03/2024 95.00p 91.70p 87.50p 90.25p 25905
11/03/2024 95.00p 95.00p 86.45p 90.25p 2025
08/03/2024 90.00p 93.50p 86.45p 90.25p 30135
07/03/2024 87.50p 90.25p 87.50p 90.25p 29367
06/03/2024 87.00p 92.80p 88.50p 91.75p 15775
05/03/2024 87.00p 92.80p 90.58p 92.75p 34052
04/03/2024 87.00p 89.75p 87.00p 89.75p 8219
01/03/2024 89.00p 89.00p 86.75p 86.75p 15837
29/02/2024 86.00p 87.25p 84.75p 87.25p 9836
28/02/2024 85.50p 85.85p 80.05p 82.25p 38561
27/02/2024 92.50p 89.00p 85.57p 89.00p 4263
26/02/2024 92.50p 93.25p 85.50p 89.00p 18447
23/02/2024 92.50p 92.50p 89.00p 90.50p 8907
22/02/2024 93.00p 93.00p 88.06p 90.25p 24993
21/02/2024 88.00p 90.75p 88.28p 90.75p 220
20/02/2024 88.00p 93.50p 88.00p 91.00p 8681
19/02/2024 90.50p 91.50p 90.00p 91.50p 4439
16/02/2024 96.00p 94.50p 90.90p 92.50p 2109
15/02/2024 96.00p 96.00p 90.50p 93.00p 39216
14/02/2024 104.00p 96.37p 88.10p 94.25p 23983
13/02/2024 104.00p 104.00p 90.00p 93.25p 54145
12/02/2024 101.00p 102.75p 96.00p 99.50p 28519
09/02/2024 103.00p 103.02p 97.24p 100.50p 10801
08/02/2024 103.00p 103.28p 97.83p 100.75p 10416
07/02/2024 103.00p 103.05p 97.00p 100.75p 27310
06/02/2024 103.00p 106.00p 98.00p 101.00p 55205
05/02/2024 102.00p 106.50p 106.50p 106.50p 0
02/02/2024 102.00p 106.50p 102.00p 106.50p 1094
01/02/2024 100.00p 107.00p 104.40p 107.00p 10392

*Close Price adjusted for both dividends and splits