AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/06/2015 210.00p 225.00p 210.00p 220.00p 5295
05/06/2015 225.00p 230.00p 215.00p 215.00p 10649
04/06/2015 220.00p 227.49p 213.90p 220.00p 16102
03/06/2015 225.00p 225.00p 215.00p 220.00p 14111
02/06/2015 220.00p 230.00p 216.00p 225.00p 14054
01/06/2015 215.00p 245.00p 215.00p 225.00p 4464
29/05/2015 225.00p 243.00p 215.00p 215.00p 6108
28/05/2015 235.00p 235.00p 220.00p 233.00p 10218
27/05/2015 240.00p 245.00p 240.00p 242.50p 137
26/05/2015 235.00p 245.00p 233.92p 245.00p 4713
22/05/2015 240.00p 240.00p 237.49p 240.00p 1414
21/05/2015 245.00p 245.00p 245.00p 245.00p 1000
20/05/2015 245.00p 247.50p 245.00p 247.50p 1313
19/05/2015 247.10p 250.00p 247.00p 250.00p 796
18/05/2015 260.00p 267.50p 247.10p 247.50p 8669
15/05/2015 264.00p 267.50p 254.00p 265.00p 33802
14/05/2015 225.00p 260.00p 218.00p 260.00p 50785
13/05/2015 225.00p 227.50p 215.00p 227.50p 13031
12/05/2015 240.00p 243.00p 220.00p 222.50p 19459
11/05/2015 240.00p 250.00p 240.00p 245.00p 2602
08/05/2015 256.75p 256.75p 241.00p 252.50p 41
07/05/2015 255.00p 255.00p 240.00p 255.00p 9787
06/05/2015 260.00p 265.00p 260.00p 265.00p 4248
05/05/2015 250.00p 264.99p 250.00p 260.00p 1101
01/05/2015 260.00p 263.00p 260.00p 262.50p 1608
30/04/2015 260.00p 270.00p 260.00p 270.00p 31
29/04/2015 273.40p 273.40p 261.00p 265.00p 260
28/04/2015 263.00p 270.00p 265.00p 270.00p 0
27/04/2015 263.00p 265.00p 263.00p 265.00p 400
24/04/2015 275.00p 275.00p 262.00p 275.00p 1660
23/04/2015 262.00p 272.50p 262.00p 267.50p 990
22/04/2015 270.00p 276.00p 270.00p 272.50p 2730
21/04/2015 265.00p 273.00p 265.00p 270.00p 1461
20/04/2015 275.00p 275.25p 267.50p 267.50p 3821
17/04/2015 265.00p 270.00p 251.00p 262.50p 9507
16/04/2015 280.00p 282.84p 275.00p 277.50p 14296
15/04/2015 275.00p 277.89p 270.00p 270.00p 2231
14/04/2015 279.00p 287.50p 276.00p 287.50p 2857
13/04/2015 280.00p 282.50p 277.00p 280.00p 329
10/04/2015 290.00p 292.00p 282.50p 282.50p 3959
09/04/2015 305.00p 308.00p 297.50p 297.50p 3036
08/04/2015 310.00p 310.00p 295.00p 295.00p 2506
07/04/2015 295.00p 310.00p 295.00p 307.50p 1788
02/04/2015 310.00p 310.00p 297.50p 297.50p 3253
01/04/2015 300.00p 312.00p 295.00p 301.00p 15985
31/03/2015 285.00p 310.00p 285.00p 297.50p 18989
30/03/2015 285.00p 308.80p 285.00p 302.50p 2270
27/03/2015 310.00p 310.00p 302.50p 305.00p 42
26/03/2015 310.00p 312.50p 310.00p 312.50p 600
25/03/2015 300.00p 310.00p 285.00p 308.50p 5043
24/03/2015 300.00p 307.50p 289.00p 307.50p 8039
23/03/2015 305.00p 311.00p 302.31p 310.00p 3864
20/03/2015 300.00p 310.00p 286.00p 305.00p 11776
19/03/2015 290.00p 300.50p 276.00p 297.50p 10020
18/03/2015 290.00p 295.00p 283.00p 295.00p 25074
17/03/2015 295.00p 295.00p 285.00p 292.50p 2571
16/03/2015 285.00p 295.00p 285.00p 295.00p 15586
13/03/2015 290.00p 294.00p 277.00p 292.50p 28620
12/03/2015 274.00p 287.50p 271.00p 287.50p 29324
11/03/2015 265.00p 270.55p 261.32p 267.50p 14029
10/03/2015 260.00p 270.00p 260.00p 269.00p 19948
09/03/2015 250.00p 265.00p 236.65p 257.50p 18238
06/03/2015 245.00p 245.50p 240.00p 240.00p 3993
05/03/2015 247.00p 247.50p 247.00p 247.50p 227
04/03/2015 250.00p 250.00p 240.00p 247.50p 3960
03/03/2015 251.00p 251.50p 250.50p 251.50p 1976
02/03/2015 255.00p 255.00p 250.00p 251.50p 952
27/02/2015 250.00p 254.60p 250.00p 250.00p 2183
26/02/2015 251.00p 260.00p 251.00p 260.00p 175
25/02/2015 252.00p 258.00p 252.00p 258.00p 267
24/02/2015 250.00p 270.00p 250.00p 260.00p 4121
23/02/2015 265.00p 265.00p 250.00p 255.00p 4478
20/02/2015 270.00p 270.00p 260.00p 270.00p 3000
19/02/2015 265.00p 265.00p 264.85p 265.00p 1427
18/02/2015 265.00p 275.00p 265.00p 275.00p 14963
17/02/2015 255.00p 270.00p 250.00p 260.00p 7593
16/02/2015 240.00p 250.00p 230.00p 244.00p 5052
13/02/2015 257.50p 257.50p 245.00p 250.00p 2100
12/02/2015 252.50p 257.50p 249.00p 257.50p 2015
11/02/2015 257.50p 257.50p 240.00p 250.00p 4433
10/02/2015 267.50p 267.50p 240.00p 257.50p 17147
09/02/2015 267.50p 267.50p 267.50p 267.50p 0
06/02/2015 267.50p 267.50p 265.00p 267.50p 371
05/02/2015 260.00p 260.00p 258.00p 260.00p 34
04/02/2015 262.50p 262.50p 256.10p 260.00p 465
03/02/2015 275.00p 275.00p 263.10p 267.50p 5040
02/02/2015 275.00p 277.00p 270.00p 275.00p 2898
30/01/2015 280.00p 280.00p 270.00p 275.00p 1254
29/01/2015 282.50p 282.50p 275.00p 280.00p 2517
28/01/2015 285.00p 285.00p 276.00p 282.50p 2508
27/01/2015 285.00p 285.00p 280.00p 285.00p 281
26/01/2015 290.00p 292.00p 275.00p 285.00p 17007
23/01/2015 292.50p 293.00p 285.00p 290.00p 3981
22/01/2015 297.50p 297.70p 285.00p 292.50p 4840
21/01/2015 297.50p 298.00p 295.00p 297.50p 3069
20/01/2015 305.00p 305.00p 294.26p 297.50p 8534
19/01/2015 305.00p 306.00p 300.00p 305.00p 1657
16/01/2015 302.50p 302.50p 297.00p 302.50p 9230
15/01/2015 302.50p 315.00p 294.00p 310.00p 21657
14/01/2015 305.00p 305.00p 295.00p 302.50p 2302
13/01/2015 305.00p 307.50p 301.00p 305.00p 299
12/01/2015 305.00p 305.00p 301.00p 305.00p 3895
09/01/2015 302.50p 310.00p 297.00p 305.00p 21000
08/01/2015 300.00p 310.00p 299.58p 302.50p 10357
07/01/2015 297.50p 310.00p 297.20p 300.00p 4154
06/01/2015 305.00p 305.00p 290.00p 297.50p 2448
05/01/2015 305.00p 305.00p 300.00p 305.00p 1035
02/01/2015 310.00p 310.00p 300.00p 305.00p 901
31/12/2014 310.00p 310.00p 305.00p 310.00p 184
30/12/2014 310.00p 310.00p 305.00p 310.00p 111
29/12/2014 315.00p 315.00p 310.00p 310.00p 4615
24/12/2014 315.00p 315.00p 305.00p 315.00p 5028
23/12/2014 315.00p 315.00p 310.00p 315.00p 688
22/12/2014 315.00p 320.00p 310.00p 315.00p 17907
19/12/2014 282.50p 320.00p 282.50p 315.00p 14383
18/12/2014 282.50p 282.50p 280.00p 282.50p 1199
17/12/2014 292.50p 292.50p 282.00p 282.50p 701
16/12/2014 292.50p 292.50p 290.00p 292.50p 2500
15/12/2014 292.50p 292.50p 291.00p 292.50p 20
12/12/2014 295.00p 298.00p 292.00p 292.50p 2817
11/12/2014 307.50p 308.00p 290.00p 295.00p 8541
10/12/2014 317.50p 317.50p 307.50p 307.50p 1542
09/12/2014 315.00p 320.00p 305.00p 317.50p 15027
08/12/2014 315.00p 325.00p 310.00p 315.00p 1277
05/12/2014 315.00p 315.00p 310.00p 315.00p 2601
04/12/2014 315.00p 315.00p 310.00p 315.00p 675
03/12/2014 305.00p 320.00p 300.00p 315.00p 28016
02/12/2014 312.50p 312.50p 300.00p 305.00p 10784
01/12/2014 317.50p 325.00p 310.00p 315.00p 11954
28/11/2014 315.00p 325.00p 314.50p 317.50p 8381
27/11/2014 315.00p 320.00p 313.00p 315.00p 125
26/11/2014 310.00p 315.00p 310.00p 312.50p 6603
25/11/2014 310.00p 325.00p 305.00p 310.00p 5856
24/11/2014 287.50p 315.00p 280.75p 310.00p 10796
21/11/2014 267.50p 280.00p 266.50p 280.00p 4872
20/11/2014 267.50p 270.00p 264.50p 267.50p 20120
19/11/2014 265.00p 270.00p 265.00p 267.50p 3831
18/11/2014 240.00p 270.00p 235.00p 265.00p 17884
17/11/2014 222.50p 242.00p 222.50p 237.50p 21191
14/11/2014 222.50p 222.50p 215.00p 222.50p 5550
13/11/2014 227.50p 227.50p 220.00p 222.50p 1095
12/11/2014 257.50p 257.50p 222.00p 227.50p 17183
11/11/2014 257.50p 260.00p 257.50p 257.50p 2000
10/11/2014 252.50p 259.00p 252.50p 257.50p 4081
07/11/2014 252.50p 254.00p 250.00p 252.50p 5055
06/11/2014 252.50p 260.00p 250.00p 252.50p 4656
05/11/2014 265.00p 265.00p 245.00p 252.50p 21722
04/11/2014 270.00p 270.00p 260.00p 265.00p 1750
03/11/2014 270.00p 270.00p 260.00p 270.00p 429
31/10/2014 277.50p 278.00p 270.00p 270.00p 1691
30/10/2014 277.50p 277.50p 270.00p 277.50p 186
29/10/2014 277.50p 280.00p 277.50p 277.50p 17
28/10/2014 277.50p 277.50p 270.00p 277.50p 251
27/10/2014 277.50p 277.50p 271.80p 277.50p 1236
24/10/2014 277.50p 283.00p 270.00p 277.50p 2902
23/10/2014 277.50p 285.00p 274.50p 277.50p 3809
22/10/2014 267.50p 280.00p 260.00p 277.50p 21023
21/10/2014 262.50p 275.00p 262.50p 267.50p 1008
20/10/2014 267.50p 267.50p 260.00p 262.50p 1026
17/10/2014 252.50p 270.00p 250.00p 267.50p 7199
16/10/2014 267.50p 275.00p 240.00p 252.50p 11849
15/10/2014 280.00p 280.00p 250.00p 267.50p 4115
14/10/2014 280.00p 280.00p 270.00p 280.00p 300
13/10/2014 282.50p 295.00p 270.00p 280.00p 5532
10/10/2014 282.50p 284.95p 275.00p 282.50p 1140
09/10/2014 287.50p 287.50p 280.00p 285.00p 4730
08/10/2014 290.00p 292.40p 280.00p 287.50p 5099
07/10/2014 287.50p 289.00p 275.00p 280.00p 30482
06/10/2014 287.50p 290.00p 280.00p 287.50p 6663
03/10/2014 307.50p 310.00p 285.00p 287.50p 15433
02/10/2014 312.50p 312.50p 280.00p 307.50p 28116
01/10/2014 312.50p 315.00p 305.00p 312.50p 16772
30/09/2014 300.00p 316.00p 296.00p 312.50p 4779
29/09/2014 297.50p 310.00p 295.00p 300.00p 2144
26/09/2014 290.00p 305.00p 285.00p 297.50p 12713
25/09/2014 295.00p 295.00p 290.00p 290.00p 1929
24/09/2014 295.00p 295.00p 292.00p 295.00p 879
23/09/2014 305.00p 305.00p 290.00p 295.00p 5844
22/09/2014 305.00p 305.00p 300.00p 305.00p 1616
19/09/2014 307.50p 307.50p 305.00p 305.00p 1164
18/09/2014 307.50p 307.50p 305.00p 307.50p 136
17/09/2014 307.50p 307.50p 305.00p 307.50p 300
16/09/2014 310.00p 310.00p 305.00p 307.50p 1020
15/09/2014 310.00p 310.00p 305.00p 310.00p 689
12/09/2014 310.00p 312.00p 306.50p 310.00p 2298
11/09/2014 310.00p 312.50p 310.00p 310.00p 0
10/09/2014 307.50p 315.00p 305.00p 312.50p 24817
09/09/2014 307.50p 310.00p 302.25p 307.50p 300
08/09/2014 307.50p 310.00p 300.00p 307.50p 3490
05/09/2014 305.00p 310.00p 302.60p 307.50p 31635
04/09/2014 297.50p 305.00p 297.50p 305.00p 1000
03/09/2014 290.00p 305.00p 290.00p 297.50p 35851
02/09/2014 305.00p 305.00p 285.00p 290.00p 8240
01/09/2014 312.50p 312.50p 300.00p 305.00p 3704
29/08/2014 312.50p 312.50p 309.00p 312.50p 16
28/08/2014 317.50p 317.50p 310.00p 312.50p 7003
27/08/2014 322.50p 325.00p 315.00p 317.50p 3676
26/08/2014 322.50p 322.50p 315.00p 322.50p 5657
22/08/2014 322.50p 335.00p 317.00p 322.50p 474
21/08/2014 330.00p 330.00p 317.00p 322.50p 13495

*Close Price adjusted for both dividends and splits