AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2015 195.00p 202.50p 191.00p 202.50p 2019
29/09/2015 209.80p 209.80p 205.00p 205.00p 11
28/09/2015 196.00p 202.50p 196.00p 202.50p 61
25/09/2015 209.80p 209.80p 201.00p 207.50p 500
24/09/2015 200.00p 215.00p 190.00p 202.50p 6130
23/09/2015 202.00p 212.80p 201.00p 210.00p 146
22/09/2015 220.00p 220.00p 201.20p 212.50p 266
21/09/2015 205.00p 225.00p 205.00p 211.50p 1500
18/09/2015 190.00p 220.00p 190.00p 220.00p 6078
17/09/2015 200.00p 200.00p 197.50p 197.50p 0
16/09/2015 200.00p 200.05p 190.90p 200.00p 618
15/09/2015 195.00p 197.50p 197.50p 197.50p 0
14/09/2015 195.00p 197.50p 195.00p 197.50p 0
11/09/2015 195.00p 200.00p 186.40p 195.00p 5304
10/09/2015 196.80p 210.00p 202.50p 210.00p 0
09/09/2015 196.80p 205.00p 196.80p 202.50p 1055
08/09/2015 196.80p 210.00p 196.80p 205.00p 402
07/09/2015 210.00p 210.00p 210.00p 210.00p 0
04/09/2015 210.00p 210.00p 202.50p 210.00p 0
03/09/2015 210.00p 210.00p 202.50p 202.50p 500
02/09/2015 201.20p 212.50p 201.20p 212.50p 177
01/09/2015 220.75p 220.75p 201.50p 212.50p 619
28/08/2015 211.00p 220.00p 211.00p 220.00p 450
27/08/2015 216.20p 227.45p 215.90p 222.50p 365
26/08/2015 210.00p 235.00p 210.00p 225.00p 244
25/08/2015 211.50p 226.60p 211.50p 220.00p 1549
24/08/2015 235.00p 236.00p 214.00p 217.50p 1516
21/08/2015 220.00p 227.50p 220.00p 227.50p 3606
20/08/2015 227.51p 233.00p 226.00p 232.50p 2091
19/08/2015 225.00p 235.00p 235.00p 235.00p 0
18/08/2015 225.00p 245.00p 217.00p 235.00p 1581
17/08/2015 215.00p 245.00p 212.00p 230.00p 4219
14/08/2015 210.00p 225.00p 222.50p 225.00p 0
13/08/2015 210.00p 235.00p 222.50p 222.50p 0
12/08/2015 210.00p 235.00p 210.00p 235.00p 4931
11/08/2015 196.50p 202.50p 196.50p 200.00p 1792
10/08/2015 205.99p 205.99p 197.40p 202.50p 66
07/08/2015 200.00p 205.00p 200.00p 205.00p 41
06/08/2015 193.20p 200.00p 200.00p 200.00p 0
05/08/2015 193.20p 200.00p 193.20p 200.00p 10
04/08/2015 193.20p 200.00p 193.20p 200.00p 23
03/08/2015 200.00p 207.00p 188.00p 200.00p 10743
31/07/2015 206.10p 206.50p 198.30p 206.50p 2778
30/07/2015 205.00p 210.00p 200.00p 200.00p 2745
29/07/2015 205.00p 222.39p 205.00p 205.00p 5519
28/07/2015 215.00p 215.00p 207.50p 207.50p 2328
27/07/2015 210.00p 214.00p 200.80p 210.00p 12006
24/07/2015 230.00p 235.00p 207.50p 207.50p 9730
23/07/2015 229.50p 230.00p 225.00p 230.00p 628
22/07/2015 231.00p 231.00p 225.00p 225.00p 215
21/07/2015 235.00p 235.00p 225.00p 230.00p 4605
20/07/2015 250.00p 252.00p 235.00p 237.50p 4343
17/07/2015 251.50p 262.50p 251.50p 262.50p 400
16/07/2015 252.00p 262.50p 252.00p 262.50p 22
15/07/2015 270.00p 270.00p 258.00p 260.00p 4622
14/07/2015 265.00p 270.00p 263.00p 270.00p 2266
13/07/2015 250.00p 265.00p 245.00p 261.50p 6228
10/07/2015 265.00p 265.00p 257.50p 257.50p 325
09/07/2015 265.39p 267.50p 255.00p 255.00p 745
08/07/2015 260.00p 270.00p 253.00p 267.50p 4029
07/07/2015 250.00p 270.00p 247.44p 265.00p 9420
06/07/2015 250.00p 250.00p 228.75p 250.00p 8776
03/07/2015 230.00p 255.00p 224.38p 255.00p 14543
02/07/2015 220.00p 240.00p 217.10p 230.50p 5612
01/07/2015 215.00p 217.50p 214.50p 217.50p 645
30/06/2015 215.00p 220.00p 210.00p 217.50p 3581
29/06/2015 236.00p 236.00p 220.00p 222.50p 1010
26/06/2015 216.30p 225.00p 217.50p 225.00p 0
25/06/2015 216.30p 217.50p 216.30p 217.50p 500
24/06/2015 220.00p 220.00p 215.00p 217.50p 9658
23/06/2015 248.00p 248.00p 221.00p 225.00p 8304
22/06/2015 250.00p 250.00p 237.19p 241.50p 3974
19/06/2015 250.00p 250.00p 232.00p 235.00p 9825
18/06/2015 230.00p 240.00p 225.00p 232.50p 11550
17/06/2015 235.00p 240.00p 231.50p 237.00p 12085
16/06/2015 230.00p 235.00p 220.00p 231.00p 17950
15/06/2015 220.00p 220.00p 210.55p 220.00p 8113
12/06/2015 215.00p 230.00p 205.00p 215.00p 16141
11/06/2015 215.00p 217.50p 208.90p 217.50p 3454
10/06/2015 210.00p 210.00p 190.00p 190.00p 9430
09/06/2015 215.00p 221.44p 200.00p 210.00p 22705
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

*Close Price adjusted for both dividends and splits