AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/05/2017 191.00p 203.75p 187.00p 194.50p 15742
28/04/2017 195.00p 198.74p 192.00p 196.00p 12486
27/04/2017 194.00p 206.00p 190.00p 194.00p 30342
26/04/2017 193.00p 209.00p 193.00p 196.50p 39517
25/04/2017 200.00p 210.00p 180.00p 193.50p 69321
24/04/2017 176.00p 196.51p 176.00p 187.50p 14394
21/04/2017 174.00p 181.14p 174.00p 181.00p 6450
20/04/2017 170.00p 174.50p 170.00p 174.50p 1343
19/04/2017 179.00p 189.00p 165.00p 170.00p 34005
18/04/2017 161.00p 177.75p 160.00p 173.50p 5649
13/04/2017 170.00p 186.75p 170.00p 180.00p 42990
12/04/2017 170.00p 193.00p 168.35p 185.00p 26392
11/04/2017 165.00p 165.00p 155.50p 160.00p 3869
10/04/2017 140.00p 160.00p 136.25p 160.00p 9679
07/04/2017 150.00p 150.00p 143.96p 146.00p 484
06/04/2017 140.00p 145.00p 130.00p 142.50p 74882
05/04/2017 140.00p 145.00p 135.00p 143.50p 11463
04/04/2017 150.00p 153.20p 138.75p 150.00p 26892
03/04/2017 160.00p 160.00p 123.23p 137.50p 65918
31/03/2017 160.00p 160.00p 150.00p 160.00p 24532
30/03/2017 151.00p 156.97p 151.00p 155.00p 1502
29/03/2017 150.82p 157.50p 155.00p 155.00p 0
28/03/2017 150.82p 157.50p 150.82p 157.50p 750
27/03/2017 153.00p 155.00p 150.00p 155.00p 180
24/03/2017 150.00p 165.00p 149.45p 157.50p 21478
23/03/2017 140.00p 156.80p 140.00p 140.00p 3195
22/03/2017 150.00p 152.50p 148.00p 152.50p 3500
21/03/2017 151.00p 155.00p 143.75p 147.50p 649
20/03/2017 152.75p 155.00p 152.75p 155.00p 1350
17/03/2017 155.00p 158.00p 150.00p 155.00p 2878
16/03/2017 150.00p 152.63p 146.31p 152.50p 7371
15/03/2017 144.19p 145.00p 144.19p 145.00p 245
14/03/2017 142.63p 145.00p 142.63p 145.00p 91
13/03/2017 140.00p 150.00p 140.00p 145.00p 12091
10/03/2017 135.00p 146.20p 135.00p 137.50p 12907
09/03/2017 150.00p 154.00p 136.00p 136.00p 19421
08/03/2017 150.00p 160.00p 148.00p 150.00p 6879
07/03/2017 145.00p 148.00p 135.00p 142.50p 10481
06/03/2017 150.00p 158.30p 137.50p 137.50p 10659
03/03/2017 155.00p 155.00p 153.20p 155.00p 3590
02/03/2017 153.00p 160.00p 152.50p 152.50p 9762
01/03/2017 157.00p 160.00p 153.00p 157.50p 4681
28/02/2017 165.00p 167.50p 155.00p 155.00p 11178
27/02/2017 170.00p 175.00p 167.50p 167.50p 8480
24/02/2017 170.00p 179.50p 170.00p 170.00p 6345
23/02/2017 173.70p 174.75p 171.50p 172.50p 6022
22/02/2017 175.00p 180.00p 171.50p 175.00p 9562
21/02/2017 171.50p 175.50p 175.00p 175.50p 0
20/02/2017 171.50p 177.00p 168.79p 175.00p 1009
17/02/2017 175.00p 177.50p 171.26p 175.00p 2733
16/02/2017 175.00p 175.00p 172.75p 175.00p 7893
15/02/2017 180.00p 184.00p 170.00p 170.00p 10507
14/02/2017 180.00p 180.00p 176.25p 180.00p 4177
13/02/2017 175.00p 180.00p 175.00p 180.00p 3775
10/02/2017 175.00p 178.00p 169.85p 177.50p 9561
09/02/2017 180.00p 182.50p 178.75p 182.50p 3724
08/02/2017 179.20p 184.45p 177.80p 182.50p 973
07/02/2017 190.00p 190.00p 180.00p 180.00p 3658
06/02/2017 185.60p 195.00p 185.60p 195.00p 100
03/02/2017 200.00p 215.00p 200.00p 202.50p 9681
02/02/2017 185.00p 205.00p 185.00p 199.50p 13265
01/02/2017 180.00p 200.00p 180.00p 188.00p 12950
31/01/2017 180.00p 184.00p 173.75p 180.00p 6355
30/01/2017 180.00p 185.00p 178.00p 185.00p 5147
27/01/2017 180.00p 188.00p 176.00p 182.50p 4234
26/01/2017 180.00p 180.00p 176.00p 180.00p 3700
25/01/2017 180.00p 180.00p 175.60p 180.00p 8531
24/01/2017 180.00p 180.00p 177.50p 177.50p 3000
23/01/2017 180.00p 189.80p 180.00p 185.00p 2568
20/01/2017 180.00p 184.00p 175.00p 180.00p 6639
19/01/2017 180.00p 185.00p 178.75p 180.00p 7439
18/01/2017 180.00p 180.00p 175.00p 180.00p 3710
17/01/2017 180.00p 190.00p 175.00p 180.00p 8936
16/01/2017 180.00p 180.00p 175.00p 175.00p 4769
13/01/2017 180.00p 180.00p 170.00p 170.00p 507
12/01/2017 160.00p 209.50p 155.00p 175.00p 11560
11/01/2017 180.00p 180.00p 166.25p 180.00p 12651
10/01/2017 172.25p 181.25p 170.00p 180.00p 10005
09/01/2017 177.00p 177.50p 172.00p 177.50p 1242
06/01/2017 178.00p 185.00p 178.00p 185.00p 300
05/01/2017 175.00p 185.50p 175.00p 185.50p 6717
04/01/2017 182.50p 190.00p 182.50p 190.00p 81
03/01/2017 200.00p 200.00p 181.50p 190.00p 750
30/12/2016 175.00p 185.00p 173.95p 185.00p 8770
29/12/2016 170.00p 180.80p 155.00p 180.00p 23838
28/12/2016 175.00p 180.00p 175.00p 180.00p 864
23/12/2016 175.40p 183.10p 175.40p 182.50p 4061
22/12/2016 190.00p 191.10p 179.00p 180.00p 5706
21/12/2016 180.00p 157.50p 157.50p 157.50p 0
20/12/2016 180.00p 180.00p 157.50p 157.50p 0
19/12/2016 180.00p 180.00p 168.51p 179.50p 3041
16/12/2016 180.00p 175.00p 172.50p 172.50p 0
15/12/2016 180.00p 185.00p 168.75p 175.00p 9767
14/12/2016 168.51p 169.99p 165.00p 165.00p 2234
13/12/2016 156.00p 180.00p 156.00p 180.00p 1737
12/12/2016 180.00p 180.00p 167.50p 167.50p 100
09/12/2016 168.51p 177.50p 168.51p 177.50p 669
08/12/2016 170.00p 180.00p 166.00p 177.50p 4817
07/12/2016 180.00p 182.50p 175.00p 182.50p 0
06/12/2016 180.00p 180.00p 172.50p 175.00p 3980
05/12/2016 170.00p 180.00p 170.00p 180.00p 5548
02/12/2016 170.00p 175.00p 170.00p 170.00p 0
01/12/2016 170.00p 179.00p 170.00p 175.00p 4604
30/11/2016 175.00p 175.00p 160.00p 167.50p 2114
29/11/2016 170.00p 178.50p 158.01p 167.50p 3711
28/11/2016 170.00p 172.50p 167.50p 167.50p 6682
25/11/2016 162.20p 165.00p 162.20p 165.00p 434
24/11/2016 167.50p 167.50p 165.00p 165.00p 8
23/11/2016 167.50p 167.50p 163.00p 167.50p 77
22/11/2016 160.00p 176.80p 160.00p 170.00p 123
21/11/2016 168.00p 170.00p 158.25p 170.00p 8298
18/11/2016 165.00p 165.00p 150.00p 164.50p 12380
17/11/2016 165.00p 168.75p 165.00p 167.50p 1389
16/11/2016 170.00p 171.50p 167.50p 170.00p 955
15/11/2016 177.50p 177.50p 172.60p 175.00p 1146
14/11/2016 185.00p 175.00p 175.00p 175.00p 0
11/11/2016 185.00p 185.00p 175.00p 175.00p 2418
10/11/2016 200.00p 200.00p 180.00p 180.00p 10418
09/11/2016 200.00p 200.00p 195.00p 195.00p 1398
08/11/2016 190.00p 192.99p 187.60p 190.00p 4384
07/11/2016 190.00p 213.00p 190.00p 192.50p 2225
04/11/2016 200.00p 212.75p 180.01p 205.50p 34776
03/11/2016 180.00p 188.50p 177.01p 188.50p 2690
02/11/2016 191.05p 191.05p 170.00p 170.00p 1090
01/11/2016 169.50p 172.50p 169.50p 172.50p 287
31/10/2016 175.00p 175.00p 170.00p 170.00p 1570
28/10/2016 175.00p 180.00p 165.00p 167.50p 804
27/10/2016 185.00p 189.42p 172.50p 172.50p 4703
26/10/2016 180.00p 185.00p 171.24p 180.00p 3199
25/10/2016 180.00p 184.85p 173.90p 177.50p 34818
24/10/2016 185.00p 190.00p 161.00p 172.50p 27058
21/10/2016 145.00p 160.00p 145.00p 160.00p 660
20/10/2016 150.00p 170.00p 145.00p 160.00p 5852
19/10/2016 160.00p 171.28p 151.00p 165.00p 30541
18/10/2016 150.00p 165.00p 150.00p 160.00p 1812
17/10/2016 155.00p 160.00p 160.00p 160.00p 0
14/10/2016 155.00p 160.00p 155.00p 160.00p 600
13/10/2016 150.00p 157.50p 150.00p 157.50p 6686
12/10/2016 150.00p 160.00p 150.00p 160.00p 433
11/10/2016 170.00p 170.00p 160.00p 160.00p 132
10/10/2016 150.00p 169.00p 150.00p 160.00p 6263
07/10/2016 170.00p 170.00p 162.50p 162.50p 9661
06/10/2016 195.00p 187.50p 180.50p 180.50p 0
05/10/2016 195.00p 195.00p 180.00p 187.50p 4319
04/10/2016 170.00p 178.50p 165.75p 178.50p 4299
03/10/2016 158.88p 175.50p 158.88p 175.50p 10
30/09/2016 160.00p 181.38p 160.00p 173.00p 2224
29/09/2016 162.00p 162.00p 162.00p 162.00p 1105
28/09/2016 165.50p 165.50p 160.00p 160.00p 2050
27/09/2016 162.00p 162.00p 148.00p 157.00p 679
26/09/2016 158.00p 165.00p 150.00p 157.50p 2573
23/09/2016 165.00p 185.00p 158.50p 163.00p 11918
22/09/2016 158.00p 180.50p 158.00p 180.50p 44
21/09/2016 169.00p 178.00p 169.00p 178.00p 300
20/09/2016 163.00p 172.50p 160.00p 172.50p 6132
19/09/2016 163.00p 170.00p 163.00p 170.00p 76
16/09/2016 162.00p 175.50p 162.00p 175.50p 451
15/09/2016 170.00p 178.00p 170.00p 175.50p 2321
14/09/2016 167.63p 172.50p 166.88p 172.50p 422
13/09/2016 165.00p 180.00p 165.00p 175.50p 1304
12/09/2016 171.50p 175.50p 171.50p 175.50p 300
09/09/2016 166.00p 176.00p 166.00p 176.00p 930
08/09/2016 167.52p 176.00p 167.52p 176.00p 401
07/09/2016 180.00p 181.00p 178.50p 178.50p 3829
06/09/2016 173.00p 173.00p 166.50p 166.50p 568
05/09/2016 160.00p 168.25p 149.50p 153.50p 6891
02/09/2016 160.00p 178.50p 152.50p 152.50p 14924
01/09/2016 164.00p 171.50p 156.77p 171.50p 10854
31/08/2016 164.39p 176.50p 164.39p 176.50p 1614
30/08/2016 165.00p 179.50p 175.50p 175.50p 0
26/08/2016 165.00p 196.00p 165.00p 179.50p 2046
25/08/2016 167.00p 176.50p 167.00p 176.50p 11044
24/08/2016 177.00p 185.00p 164.00p 172.50p 9202
23/08/2016 170.00p 180.00p 169.55p 180.00p 5259
22/08/2016 179.00p 180.00p 173.00p 180.00p 4147
19/08/2016 186.00p 186.00p 182.50p 182.50p 2394
18/08/2016 180.00p 200.00p 170.00p 190.00p 16197
17/08/2016 190.00p 201.00p 183.50p 192.00p 2942
16/08/2016 185.00p 190.00p 185.00p 190.00p 800
15/08/2016 193.00p 201.63p 193.00p 194.50p 2079
12/08/2016 192.24p 204.00p 192.00p 194.50p 5497
11/08/2016 204.00p 205.00p 198.00p 198.00p 21445
10/08/2016 200.00p 200.00p 188.00p 192.50p 3613
09/08/2016 190.60p 202.00p 189.75p 202.00p 402
08/08/2016 195.00p 202.00p 190.94p 202.00p 3894
05/08/2016 188.00p 202.00p 188.00p 202.00p 42612
04/08/2016 199.25p 202.00p 190.94p 202.00p 581
03/08/2016 204.00p 204.00p 202.00p 202.00p 225
02/08/2016 207.00p 210.00p 191.88p 203.50p 7442
01/08/2016 205.80p 207.57p 190.31p 201.00p 9689
29/07/2016 205.00p 209.00p 197.50p 205.00p 8096
28/07/2016 196.00p 200.00p 196.00p 200.00p 2000
27/07/2016 202.50p 202.50p 200.00p 200.00p 488
26/07/2016 196.65p 198.75p 196.65p 197.50p 462
25/07/2016 198.75p 202.50p 197.81p 202.50p 440
22/07/2016 204.75p 205.00p 197.00p 202.50p 3778
21/07/2016 204.75p 206.50p 204.75p 205.00p 3034
20/07/2016 204.98p 204.98p 202.50p 202.50p 17796
19/07/2016 215.00p 215.00p 198.00p 205.00p 605
18/07/2016 210.00p 211.25p 207.50p 207.50p 1457

*Close Price adjusted for both dividends and splits