AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/07/2016 210.09p 210.09p 205.00p 205.00p 950
14/07/2016 193.00p 205.00p 193.00p 205.00p 3127
13/07/2016 205.00p 208.25p 190.31p 200.00p 18556
12/07/2016 205.00p 212.50p 205.00p 212.50p 6370
11/07/2016 206.51p 215.49p 205.90p 212.50p 1623
08/07/2016 216.10p 216.10p 208.76p 212.50p 330
07/07/2016 200.00p 216.10p 200.00p 212.50p 13672
06/07/2016 220.00p 220.00p 198.76p 212.50p 23502
05/07/2016 190.00p 212.00p 190.00p 210.00p 5067
04/07/2016 220.00p 225.00p 210.00p 210.00p 33167
01/07/2016 200.00p 220.00p 200.00p 212.50p 9594
30/06/2016 213.49p 213.49p 210.00p 210.00p 275
29/06/2016 200.00p 219.49p 200.00p 217.50p 7057
28/06/2016 200.00p 207.50p 200.00p 207.50p 3693
27/06/2016 210.00p 215.00p 205.00p 210.00p 11664
24/06/2016 185.00p 215.00p 185.00p 210.00p 15619
23/06/2016 190.00p 190.87p 170.01p 185.00p 4442
22/06/2016 195.00p 208.50p 170.00p 187.50p 47633
21/06/2016 200.00p 207.50p 200.00p 207.50p 532
20/06/2016 200.00p 210.00p 193.00p 210.00p 564
17/06/2016 208.75p 212.50p 207.50p 212.50p 882
16/06/2016 210.00p 210.00p 210.00p 210.00p 279
15/06/2016 190.00p 207.50p 190.00p 207.50p 5066
14/06/2016 195.00p 206.25p 194.81p 202.50p 8472
13/06/2016 195.00p 221.88p 195.00p 205.00p 5342
10/06/2016 206.25p 206.25p 197.89p 202.50p 392
09/06/2016 210.00p 213.75p 182.17p 200.00p 54224
08/06/2016 249.00p 249.00p 215.00p 218.50p 26562
07/06/2016 200.00p 228.00p 199.00p 223.00p 79901
06/06/2016 205.00p 208.00p 200.00p 205.00p 4882
03/06/2016 190.00p 201.31p 190.00p 197.50p 26789
02/06/2016 185.00p 191.25p 160.00p 190.00p 9887
01/06/2016 180.00p 189.00p 166.67p 182.50p 17664
31/05/2016 170.00p 177.50p 152.50p 177.50p 2268
27/05/2016 158.00p 167.50p 152.00p 167.50p 1652
26/05/2016 173.50p 173.50p 158.50p 166.00p 1878
25/05/2016 165.00p 179.99p 162.00p 175.00p 15869
24/05/2016 150.00p 157.50p 136.00p 157.50p 1037
23/05/2016 148.00p 148.50p 135.00p 142.50p 362
20/05/2016 137.10p 148.99p 137.10p 142.50p 894
19/05/2016 150.00p 150.00p 120.00p 130.00p 13653
18/05/2016 150.00p 155.00p 142.50p 145.00p 15620
17/05/2016 166.50p 166.50p 154.43p 161.00p 837
16/05/2016 151.32p 169.00p 151.32p 162.50p 6004
13/05/2016 168.00p 168.00p 162.00p 162.00p 200
12/05/2016 160.00p 162.50p 156.25p 162.50p 7609
11/05/2016 160.00p 168.00p 157.50p 160.00p 22375
10/05/2016 160.00p 195.00p 155.00p 155.00p 37828
09/05/2016 145.00p 154.00p 145.00p 152.50p 4339
06/05/2016 155.00p 155.00p 142.50p 142.50p 3287
05/05/2016 145.00p 156.91p 145.00p 147.50p 3587
04/05/2016 147.51p 155.00p 147.50p 147.50p 10
03/05/2016 150.00p 160.00p 142.37p 155.00p 47241
29/04/2016 155.00p 170.00p 140.00p 165.00p 34237
28/04/2016 164.35p 164.35p 163.00p 163.00p 683
27/04/2016 156.00p 162.50p 156.00p 162.50p 26
26/04/2016 152.08p 162.00p 160.00p 162.00p 0
25/04/2016 152.08p 160.00p 152.08p 160.00p 146
22/04/2016 159.00p 163.00p 150.90p 157.50p 28
21/04/2016 151.00p 163.00p 160.00p 163.00p 0
20/04/2016 151.00p 162.50p 151.00p 160.00p 48
19/04/2016 162.59p 162.59p 155.00p 162.50p 6450
18/04/2016 164.27p 164.27p 151.00p 159.50p 2554
15/04/2016 150.00p 162.50p 150.00p 162.50p 970
14/04/2016 150.00p 162.59p 150.00p 160.00p 366
13/04/2016 150.00p 162.50p 150.00p 162.50p 543
12/04/2016 150.00p 166.74p 150.00p 162.50p 3174
11/04/2016 168.00p 174.22p 168.00p 173.50p 1493
08/04/2016 170.00p 175.00p 156.00p 175.00p 1979
07/04/2016 152.00p 168.27p 151.74p 168.00p 449
06/04/2016 150.00p 157.40p 150.00p 155.00p 2451
05/04/2016 165.74p 166.00p 159.50p 166.00p 0
04/04/2016 165.74p 169.50p 150.00p 159.50p 1879
01/04/2016 155.00p 169.50p 155.00p 169.50p 2191
31/03/2016 160.00p 161.00p 152.50p 161.00p 6133
30/03/2016 165.00p 174.99p 161.25p 162.50p 4210
29/03/2016 160.00p 167.00p 159.60p 165.00p 8848
24/03/2016 176.00p 172.50p 172.00p 172.00p 0
23/03/2016 176.00p 176.00p 172.50p 172.50p 568
22/03/2016 170.00p 175.50p 166.84p 175.50p 2817
21/03/2016 160.00p 175.00p 158.34p 172.50p 16489
18/03/2016 175.00p 175.00p 162.50p 172.00p 3160
17/03/2016 190.00p 190.00p 170.00p 170.00p 11032
16/03/2016 186.00p 189.00p 165.00p 171.50p 4467
15/03/2016 166.00p 173.20p 166.00p 172.50p 1176
14/03/2016 176.30p 182.50p 176.30p 180.50p 65
11/03/2016 181.00p 186.04p 170.00p 182.50p 6815
10/03/2016 195.00p 198.00p 189.00p 189.00p 2905
09/03/2016 189.82p 194.50p 187.62p 194.50p 310
08/03/2016 200.00p 209.00p 185.00p 185.00p 5761
07/03/2016 200.00p 205.00p 187.00p 195.50p 9119
04/03/2016 200.00p 205.50p 185.90p 205.50p 5599
03/03/2016 191.00p 191.00p 182.00p 190.50p 1533
02/03/2016 171.00p 195.00p 171.00p 195.00p 43
01/03/2016 181.00p 192.16p 162.00p 190.50p 8235
29/02/2016 200.00p 200.00p 182.00p 190.50p 1784
26/02/2016 190.00p 195.80p 181.20p 190.50p 4478
25/02/2016 200.00p 200.00p 184.43p 195.00p 94
24/02/2016 200.00p 205.00p 185.00p 192.50p 6442
23/02/2016 190.18p 192.50p 187.00p 192.50p 2170
22/02/2016 205.00p 205.00p 186.80p 192.50p 3137
19/02/2016 193.00p 200.00p 180.64p 195.50p 3850
18/02/2016 201.68p 201.68p 189.00p 190.50p 538
17/02/2016 200.00p 200.00p 190.00p 190.00p 500
16/02/2016 204.00p 204.00p 189.00p 192.50p 905
15/02/2016 180.00p 202.26p 180.00p 192.50p 2226
12/02/2016 185.00p 207.56p 185.00p 197.00p 18313
11/02/2016 185.00p 191.00p 185.00p 191.00p 7849
10/02/2016 180.00p 185.00p 180.00p 185.00p 0
09/02/2016 180.00p 189.40p 180.00p 180.00p 5063
08/02/2016 180.00p 190.00p 179.46p 185.00p 27523
05/02/2016 165.00p 183.13p 157.32p 175.00p 31566
04/02/2016 140.00p 161.50p 131.25p 161.50p 35413
03/02/2016 140.00p 151.76p 134.20p 150.50p 14501
02/02/2016 105.00p 127.12p 98.75p 126.00p 19194
01/02/2016 105.00p 112.00p 90.63p 92.50p 6159
29/01/2016 105.00p 107.50p 101.80p 102.50p 6720
28/01/2016 105.00p 118.13p 100.00p 115.00p 16736
27/01/2016 120.00p 122.50p 107.95p 112.50p 6500
26/01/2016 122.50p 130.00p 122.50p 125.00p 1300
25/01/2016 124.00p 130.00p 124.00p 130.00p 200
22/01/2016 123.33p 125.00p 120.10p 125.00p 305
21/01/2016 115.00p 125.00p 115.00p 125.00p 4864
20/01/2016 125.00p 125.00p 116.60p 120.00p 3018
19/01/2016 115.00p 124.75p 115.00p 120.00p 2940
18/01/2016 120.00p 140.00p 115.00p 117.50p 5517
15/01/2016 155.00p 155.00p 140.00p 140.00p 46
14/01/2016 125.00p 130.00p 122.50p 122.50p 6004
13/01/2016 125.00p 145.30p 122.50p 122.50p 8296
12/01/2016 125.00p 145.00p 125.00p 142.50p 1117
11/01/2016 130.00p 142.50p 130.00p 142.50p 561
08/01/2016 136.31p 145.00p 136.31p 145.00p 179
07/01/2016 135.00p 145.00p 135.00p 145.00p 850
06/01/2016 155.00p 155.00p 135.00p 147.50p 16024
05/01/2016 150.00p 151.10p 145.00p 147.50p 3226
04/01/2016 160.00p 162.00p 155.00p 155.00p 4580
31/12/2015 150.00p 185.00p 150.00p 165.00p 9562
30/12/2015 155.00p 165.00p 162.50p 162.50p 0
29/12/2015 155.00p 167.50p 155.00p 165.00p 2032
24/12/2015 170.00p 167.50p 165.00p 167.50p 0
23/12/2015 170.00p 170.00p 165.00p 165.00p 23
22/12/2015 155.00p 170.09p 155.00p 167.50p 1091
21/12/2015 175.00p 180.00p 160.00p 165.00p 2050
18/12/2015 160.00p 162.50p 160.00p 162.50p 400
17/12/2015 160.00p 180.00p 160.00p 160.00p 9528
16/12/2015 170.00p 170.00p 148.69p 160.00p 4710
15/12/2015 155.00p 155.00p 135.00p 152.50p 24956
14/12/2015 175.00p 175.00p 160.00p 165.00p 1622
11/12/2015 165.00p 167.00p 160.00p 165.00p 2228
10/12/2015 165.00p 180.00p 180.00p 180.00p 0
09/12/2015 165.00p 180.00p 180.00p 180.00p 0
08/12/2015 165.00p 180.00p 172.50p 180.00p 0
07/12/2015 165.00p 172.50p 165.00p 172.50p 2000
04/12/2015 172.00p 179.30p 170.00p 177.50p 1463
03/12/2015 170.00p 182.50p 180.00p 182.50p 0
02/12/2015 170.00p 180.00p 170.00p 180.00p 38
01/12/2015 171.11p 180.00p 171.11p 180.00p 120
30/11/2015 190.00p 190.00p 180.00p 187.00p 3900
27/11/2015 175.00p 176.00p 171.00p 172.50p 1939
26/11/2015 180.00p 180.00p 165.00p 176.00p 15621
25/11/2015 181.80p 190.00p 181.80p 190.00p 55
24/11/2015 182.00p 190.00p 182.00p 190.00p 304
23/11/2015 194.00p 194.00p 181.50p 192.50p 91
20/11/2015 185.00p 190.00p 181.20p 190.00p 1570
19/11/2015 196.14p 197.50p 196.14p 197.50p 300
18/11/2015 187.50p 190.00p 187.50p 190.00p 500
17/11/2015 185.00p 197.50p 185.00p 185.00p 560
16/11/2015 187.50p 197.50p 195.00p 197.50p 0
13/11/2015 187.50p 195.00p 187.50p 195.00p 50
12/11/2015 196.25p 196.25p 195.00p 195.00p 11
11/11/2015 187.00p 197.50p 192.50p 197.50p 0
10/11/2015 187.00p 205.00p 187.00p 192.50p 990
09/11/2015 200.00p 205.00p 197.50p 197.50p 750
06/11/2015 188.00p 198.50p 188.00p 198.50p 71
05/11/2015 197.49p 198.50p 193.50p 198.50p 0
04/11/2015 197.49p 197.50p 187.78p 193.50p 1060
03/11/2015 200.00p 205.00p 191.00p 197.50p 934
02/11/2015 190.00p 210.00p 190.00p 200.00p 617
30/10/2015 195.00p 200.00p 200.00p 200.00p 0
29/10/2015 195.00p 210.00p 190.00p 200.00p 2575
28/10/2015 196.80p 210.00p 196.80p 210.00p 43
27/10/2015 200.00p 202.50p 200.00p 202.50p 1000
26/10/2015 201.50p 205.00p 200.01p 205.00p 1311
23/10/2015 201.50p 214.99p 199.29p 205.00p 3592
22/10/2015 215.00p 215.00p 204.01p 210.00p 10500
21/10/2015 210.00p 210.00p 200.00p 205.00p 6250
20/10/2015 190.00p 200.00p 190.00p 200.00p 5120
19/10/2015 205.00p 207.50p 202.50p 207.50p 0
16/10/2015 205.00p 208.99p 202.50p 202.50p 1698
15/10/2015 195.00p 198.50p 195.00p 197.50p 1094
14/10/2015 200.00p 200.40p 195.00p 197.50p 7584
13/10/2015 201.50p 217.50p 201.50p 217.50p 58
12/10/2015 215.00p 218.60p 215.00p 215.00p 1568
09/10/2015 215.00p 222.50p 211.00p 222.50p 2030
08/10/2015 205.00p 210.00p 201.84p 210.00p 3301
07/10/2015 210.00p 215.00p 201.00p 210.00p 3502
06/10/2015 200.00p 214.00p 191.00p 214.00p 2292
05/10/2015 196.20p 207.50p 205.00p 207.50p 0
02/10/2015 196.20p 205.00p 205.00p 205.00p 0
01/10/2015 196.20p 205.00p 196.20p 205.00p 74

*Close Price adjusted for both dividends and splits