AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/04/2018 110.60p 110.60p 106.00p 110.00p 1133
06/04/2018 118.90p 122.00p 110.60p 120.00p 4256
05/04/2018 117.00p 119.00p 106.50p 115.00p 3925
04/04/2018 100.00p 111.00p 100.00p 110.00p 7100
03/04/2018 103.00p 110.00p 102.50p 110.00p 6048
29/03/2018 103.00p 105.00p 103.00p 105.00p 1000
28/03/2018 109.00p 109.00p 103.00p 105.00p 1307
27/03/2018 109.00p 109.00p 103.00p 105.00p 5123
26/03/2018 108.00p 108.00p 103.00p 105.00p 3102
23/03/2018 115.00p 118.00p 110.00p 112.50p 3994
22/03/2018 110.00p 114.50p 110.00p 112.50p 210
21/03/2018 111.00p 118.00p 111.00p 115.00p 766
20/03/2018 120.00p 120.00p 110.00p 115.00p 5220
19/03/2018 111.00p 118.00p 108.00p 117.50p 8816
16/03/2018 110.00p 117.50p 117.50p 117.50p 0
15/03/2018 110.00p 118.00p 110.00p 117.50p 4669
14/03/2018 112.00p 112.50p 112.00p 112.50p 5166
13/03/2018 116.50p 121.50p 116.50p 121.50p 302
12/03/2018 116.50p 121.50p 116.50p 121.50p 5445
09/03/2018 120.00p 127.00p 110.00p 117.50p 8973
08/03/2018 125.00p 125.00p 120.00p 124.00p 7391
07/03/2018 129.00p 129.00p 125.50p 125.50p 762
06/03/2018 125.00p 125.50p 125.00p 125.50p 3026
05/03/2018 131.00p 131.00p 125.00p 130.50p 8132
02/03/2018 138.00p 138.00p 131.00p 135.00p 1646
01/03/2018 133.00p 134.00p 133.00p 134.00p 3276
28/02/2018 130.00p 140.00p 127.00p 132.50p 7346
27/02/2018 121.50p 127.00p 121.50p 125.00p 4481
26/02/2018 130.00p 135.00p 121.00p 130.00p 12803
23/02/2018 115.00p 120.00p 115.00p 120.00p 3193
22/02/2018 111.00p 115.00p 107.50p 107.50p 144
21/02/2018 119.00p 119.00p 110.00p 110.00p 161
20/02/2018 130.00p 130.00p 110.00p 110.00p 3563
19/02/2018 114.00p 120.00p 114.00p 120.00p 2530
16/02/2018 115.55p 120.00p 117.50p 120.00p 0
15/02/2018 115.55p 119.00p 115.55p 117.50p 997
14/02/2018 110.00p 120.00p 110.00p 120.00p 3031
13/02/2018 117.00p 117.00p 112.50p 112.50p 5480
12/02/2018 115.00p 120.00p 113.50p 120.00p 7884
09/02/2018 113.50p 123.00p 113.50p 117.50p 839
08/02/2018 120.00p 121.00p 113.30p 117.50p 10232
07/02/2018 123.00p 123.00p 117.00p 122.50p 2318
06/02/2018 120.00p 125.00p 117.50p 117.50p 3000
05/02/2018 122.20p 123.50p 120.00p 122.50p 5645
02/02/2018 125.00p 129.90p 125.00p 125.00p 1306
01/02/2018 125.00p 130.00p 125.00p 125.00p 3200
31/01/2018 131.50p 131.50p 125.00p 125.00p 2919
30/01/2018 129.00p 139.00p 129.00p 130.00p 4743
29/01/2018 134.10p 139.00p 134.10p 134.50p 1933
26/01/2018 140.00p 149.00p 130.00p 135.00p 64706
25/01/2018 146.10p 159.00p 143.10p 145.00p 6712
24/01/2018 164.90p 164.90p 145.00p 150.00p 25713
23/01/2018 140.00p 175.00p 140.00p 160.00p 94225
22/01/2018 130.00p 133.74p 126.00p 130.50p 4013
19/01/2018 125.00p 146.00p 119.04p 130.00p 40833
18/01/2018 145.00p 154.00p 130.00p 132.50p 83853
17/01/2018 90.00p 166.00p 83.00p 132.50p 270403
16/01/2018 95.00p 104.00p 87.00p 90.00p 79359
15/01/2018 93.50p 99.00p 93.50p 97.50p 3865
12/01/2018 100.00p 100.00p 93.04p 96.00p 3774
11/01/2018 99.95p 99.95p 96.00p 97.50p 4927
10/01/2018 100.00p 100.00p 97.00p 97.50p 1188
09/01/2018 93.00p 107.00p 93.00p 100.00p 852
08/01/2018 100.00p 108.70p 100.00p 100.00p 1669
05/01/2018 105.00p 109.00p 100.00p 105.00p 4222
04/01/2018 110.00p 127.00p 106.00p 107.50p 22601
03/01/2018 130.00p 130.00p 115.65p 117.50p 953
02/01/2018 120.00p 128.05p 120.00p 122.50p 940
29/12/2017 121.30p 125.44p 120.91p 123.50p 4716
28/12/2017 130.00p 130.00p 120.70p 124.50p 5677
27/12/2017 105.00p 130.00p 105.00p 122.50p 129
22/12/2017 110.00p 113.50p 107.91p 113.50p 6251
21/12/2017 103.00p 109.00p 101.96p 109.00p 4956
20/12/2017 93.00p 108.00p 91.96p 103.00p 10233
19/12/2017 88.00p 93.80p 85.35p 89.00p 6365
18/12/2017 90.00p 94.00p 85.00p 94.00p 23813
15/12/2017 93.00p 93.00p 90.25p 92.50p 6823
14/12/2017 95.00p 97.00p 93.00p 93.00p 4249
13/12/2017 110.00p 110.00p 97.00p 102.50p 2126
12/12/2017 96.00p 104.90p 96.00p 103.00p 3474
11/12/2017 100.00p 101.00p 99.50p 99.50p 2120
08/12/2017 110.00p 115.00p 110.00p 110.00p 721
07/12/2017 100.00p 105.00p 97.15p 105.00p 49878
06/12/2017 99.96p 100.00p 99.00p 99.00p 4150
05/12/2017 109.00p 115.00p 95.00p 98.00p 79708
04/12/2017 108.00p 110.90p 108.00p 109.00p 12300
01/12/2017 115.00p 115.00p 110.00p 111.00p 18367
30/11/2017 110.00p 125.00p 110.00p 125.00p 88520
29/11/2017 127.00p 127.00p 119.00p 119.00p 192
28/11/2017 129.00p 130.13p 125.00p 128.00p 6217
27/11/2017 125.00p 130.00p 118.00p 127.50p 5135
24/11/2017 132.00p 134.40p 130.00p 130.00p 9224
23/11/2017 132.00p 132.00p 129.00p 129.00p 2500
22/11/2017 125.00p 135.00p 120.08p 131.00p 5435
21/11/2017 115.00p 128.50p 115.00p 128.50p 3089
20/11/2017 122.00p 122.64p 118.30p 122.50p 2646
17/11/2017 125.00p 135.30p 125.00p 126.00p 2934
16/11/2017 125.00p 135.00p 125.00p 127.50p 1371
15/11/2017 125.00p 130.00p 122.00p 127.50p 555629
14/11/2017 125.00p 129.00p 121.80p 122.50p 912
13/11/2017 118.00p 129.00p 118.00p 129.00p 4052
10/11/2017 128.00p 128.00p 122.00p 122.00p 100
09/11/2017 123.00p 125.50p 118.28p 125.50p 48
08/11/2017 123.00p 125.50p 120.00p 125.50p 8430
07/11/2017 130.00p 124.00p 121.00p 124.00p 820
06/11/2017 130.00p 130.00p 121.00p 126.50p 7164
03/11/2017 120.00p 129.00p 120.00p 128.50p 44
02/11/2017 115.00p 129.00p 125.00p 129.00p 800
01/11/2017 115.00p 127.50p 121.00p 127.50p 50
31/10/2017 115.00p 126.00p 115.00p 126.00p 5922
30/10/2017 120.00p 124.00p 119.70p 120.50p 2552
27/10/2017 130.00p 129.00p 121.00p 123.50p 687
26/10/2017 130.00p 129.00p 121.00p 122.50p 1720
25/10/2017 130.00p 130.00p 123.50p 123.50p 346
24/10/2017 125.00p 125.00p 121.00p 123.50p 6889
23/10/2017 125.00p 128.50p 123.00p 128.50p 2346
20/10/2017 125.00p 135.00p 123.00p 135.00p 735
19/10/2017 125.00p 137.50p 128.50p 128.50p 0
18/10/2017 125.00p 137.50p 125.00p 137.50p 3800
17/10/2017 125.00p 135.00p 115.00p 135.00p 39241
16/10/2017 125.00p 128.75p 122.50p 122.50p 3000
13/10/2017 128.00p 130.00p 128.00p 130.00p 2500
12/10/2017 125.00p 132.50p 125.00p 132.50p 2000
11/10/2017 131.00p 142.50p 130.50p 130.50p 513
10/10/2017 131.00p 142.50p 130.00p 142.50p 3330
09/10/2017 131.00p 138.00p 137.50p 137.50p 0
06/10/2017 131.00p 138.00p 136.00p 138.00p 153
05/10/2017 131.00p 140.00p 136.00p 136.00p 2466
04/10/2017 131.00p 140.00p 131.00p 140.00p 0
03/10/2017 140.00p 133.00p 132.50p 133.00p 88
02/10/2017 140.00p 143.50p 132.50p 132.50p 1173
29/09/2017 140.00p 143.50p 140.00p 143.50p 1000
28/09/2017 136.00p 146.00p 136.00p 146.00p 2000
27/09/2017 140.00p 140.00p 137.50p 140.00p 0
26/09/2017 140.00p 142.00p 137.50p 137.50p 1000
25/09/2017 140.00p 142.00p 140.00p 142.00p 1500
22/09/2017 135.00p 140.00p 140.00p 140.00p 1699
21/09/2017 135.00p 140.00p 135.00p 140.00p 8
20/09/2017 125.00p 143.50p 140.50p 143.50p 2089
19/09/2017 125.00p 140.50p 140.50p 140.50p 35
18/09/2017 125.00p 140.50p 140.00p 140.50p 100
15/09/2017 125.00p 140.00p 137.50p 140.00p 4738
14/09/2017 125.00p 137.50p 132.50p 137.50p 707
13/09/2017 125.00p 132.50p 125.00p 132.50p 121
12/09/2017 140.00p 140.00p 132.50p 132.50p 250
11/09/2017 145.00p 145.00p 136.00p 136.00p 2500
08/09/2017 150.00p 141.00p 137.50p 137.50p 1302
07/09/2017 150.00p 147.50p 141.00p 141.00p 2109
06/09/2017 150.00p 150.00p 147.50p 147.50p 1650
05/09/2017 135.00p 143.00p 140.50p 143.00p 3269
04/09/2017 135.00p 140.50p 140.00p 140.50p 5674
01/09/2017 135.00p 140.00p 120.00p 140.00p 6000
31/08/2017 150.00p 150.00p 150.00p 150.00p 254
30/08/2017 150.00p 145.00p 142.50p 145.00p 0
29/08/2017 150.00p 150.00p 142.50p 142.50p 3520
25/08/2017 150.00p 150.00p 147.50p 147.50p 2000
24/08/2017 150.00p 145.50p 145.00p 145.00p 782
23/08/2017 150.00p 150.00p 145.50p 145.50p 131
22/08/2017 150.00p 155.00p 150.00p 155.00p 2869
21/08/2017 150.00p 150.00p 147.50p 147.50p 1000
18/08/2017 160.00p 157.50p 147.50p 147.50p 325
17/08/2017 160.00p 160.00p 157.50p 157.50p 131
16/08/2017 145.00p 157.50p 145.00p 157.50p 2000
15/08/2017 140.00p 142.50p 141.00p 142.50p 657
14/08/2017 140.00p 141.00p 140.00p 141.00p 2000
11/08/2017 140.00p 140.00p 137.50p 137.50p 3500
10/08/2017 150.00p 155.00p 142.50p 142.50p 7500
09/08/2017 150.00p 150.00p 141.00p 145.00p 6820
08/08/2017 155.00p 155.00p 150.00p 152.50p 2000
07/08/2017 155.00p 152.50p 152.50p 152.50p 0
04/08/2017 155.00p 157.50p 152.50p 152.50p 2377
03/08/2017 155.00p 157.50p 155.00p 157.50p 1500
02/08/2017 155.00p 157.50p 152.50p 152.50p 0
01/08/2017 155.00p 157.50p 155.00p 157.50p 1500
31/07/2017 160.00p 157.50p 155.00p 155.00p 1757
28/07/2017 160.00p 157.50p 157.50p 157.50p 0
27/07/2017 160.00p 157.50p 157.50p 157.50p 282
26/07/2017 160.00p 157.50p 157.50p 157.50p 84
25/07/2017 160.00p 160.00p 157.50p 157.50p 1000
24/07/2017 150.00p 157.50p 150.00p 157.50p 3678
21/07/2017 160.00p 160.00p 155.00p 155.00p 117
20/07/2017 165.00p 165.00p 155.00p 155.00p 500
19/07/2017 165.00p 165.00p 165.00p 165.00p 1000
18/07/2017 170.00p 159.50p 155.00p 155.00p 117
17/07/2017 170.00p 165.00p 159.50p 159.50p 740
14/07/2017 170.00p 165.00p 165.00p 165.00p 1137
13/07/2017 170.00p 165.00p 165.00p 165.00p 900
12/07/2017 170.00p 170.00p 165.00p 165.00p 6
11/07/2017 170.00p 170.00p 165.00p 165.00p 1316
10/07/2017 165.00p 165.50p 165.00p 165.50p 176
07/07/2017 165.00p 167.50p 165.00p 165.00p 86
06/07/2017 165.00p 167.50p 165.00p 167.50p 1563
05/07/2017 165.00p 167.50p 165.00p 167.50p 1968
04/07/2017 165.00p 165.00p 165.00p 165.00p 32
03/07/2017 163.00p 166.50p 163.00p 166.50p 1456
30/06/2017 165.00p 166.50p 163.00p 166.50p 3121
29/06/2017 165.00p 165.00p 165.00p 165.00p 2000
28/06/2017 160.00p 163.00p 160.00p 163.00p 2000
27/06/2017 160.00p 160.00p 160.00p 160.00p 2000
26/06/2017 160.00p 160.00p 155.00p 155.00p 304

*Close Price adjusted for both dividends and splits