AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/08/2014 330.00p 330.00p 320.00p 330.00p 5454
19/08/2014 330.00p 340.00p 320.00p 330.00p 1061
18/08/2014 330.00p 330.00p 320.00p 325.00p 2976
15/08/2014 330.00p 330.00p 325.00p 330.00p 7196
14/08/2014 332.50p 332.50p 325.75p 330.00p 6068
13/08/2014 332.50p 332.50p 325.00p 332.50p 2017
12/08/2014 337.50p 337.50p 325.00p 332.50p 11620
11/08/2014 337.50p 341.25p 325.50p 337.50p 2880
08/08/2014 320.00p 321.45p 315.50p 320.00p 1887
07/08/2014 317.50p 325.00p 310.50p 320.00p 2879
06/08/2014 315.00p 320.00p 311.00p 317.50p 7505
05/08/2014 315.00p 320.00p 312.50p 315.00p 2469
04/08/2014 315.00p 315.00p 310.50p 315.00p 6587
01/08/2014 310.00p 315.00p 310.00p 315.00p 6250
31/07/2014 312.50p 315.00p 305.00p 310.00p 5565
30/07/2014 312.50p 312.50p 305.50p 312.50p 3732
29/07/2014 312.50p 320.00p 310.00p 312.50p 3744
28/07/2014 312.50p 320.00p 310.00p 312.50p 3231
25/07/2014 310.00p 320.00p 310.00p 312.50p 3950
24/07/2014 302.50p 310.00p 300.50p 310.00p 2017
23/07/2014 302.50p 305.00p 300.50p 302.50p 4390
22/07/2014 302.50p 302.50p 300.50p 302.50p 626
21/07/2014 302.50p 303.00p 300.00p 302.50p 2054
18/07/2014 302.50p 302.50p 298.60p 302.50p 3739
17/07/2014 287.50p 310.00p 287.50p 302.50p 18664
16/07/2014 302.50p 305.00p 285.00p 287.50p 7344
15/07/2014 302.50p 302.50p 296.00p 302.50p 341
14/07/2014 302.50p 310.00p 287.50p 302.50p 9374
11/07/2014 302.50p 302.50p 296.00p 302.50p 820
10/07/2014 302.50p 304.00p 295.00p 302.50p 1509
09/07/2014 302.50p 304.00p 296.00p 302.50p 182
08/07/2014 302.50p 304.00p 296.00p 302.50p 496
07/07/2014 305.00p 310.00p 296.00p 302.50p 9208
04/07/2014 322.50p 322.50p 300.00p 305.00p 17397
03/07/2014 322.50p 329.00p 320.00p 322.50p 108850
02/07/2014 325.00p 328.00p 321.00p 322.50p 6750
01/07/2014 325.00p 340.00p 320.00p 325.00p 10404
30/06/2014 332.50p 345.00p 320.00p 325.00p 2088
27/06/2014 332.50p 333.25p 327.50p 332.50p 1068
26/06/2014 337.50p 337.50p 332.50p 332.50p 4009
25/06/2014 340.00p 340.00p 327.50p 337.50p 788
24/06/2014 340.00p 340.00p 335.00p 340.00p 4322
23/06/2014 347.50p 347.50p 335.00p 340.00p 13155
20/06/2014 347.50p 347.50p 345.00p 347.50p 1214
19/06/2014 347.50p 347.50p 335.00p 347.50p 82626
18/06/2014 345.00p 347.50p 330.00p 347.50p 41809
17/06/2014 345.00p 350.30p 340.00p 345.00p 203175
16/06/2014 345.00p 345.00p 342.00p 345.00p 9186
13/06/2014 337.50p 345.00p 337.20p 345.00p 8106
12/06/2014 337.50p 337.50p 327.50p 337.50p 180
11/06/2014 322.50p 340.00p 322.00p 337.50p 17686
10/06/2014 322.50p 330.00p 320.90p 322.50p 7121
09/06/2014 322.50p 322.50p 320.90p 322.50p 68
06/06/2014 317.50p 330.00p 315.00p 322.50p 12187
05/06/2014 317.50p 320.00p 315.00p 317.50p 10870
04/06/2014 307.50p 325.00p 305.00p 317.50p 57399
03/06/2014 317.50p 317.50p 280.00p 307.50p 237683
02/06/2014 312.50p 312.50p 307.00p 310.00p 4721
30/05/2014 315.00p 315.00p 310.00p 312.50p 13257
29/05/2014 317.50p 317.50p 310.00p 315.00p 555
28/05/2014 320.00p 320.00p 311.65p 317.50p 2081
27/05/2014 327.50p 327.50p 305.00p 320.00p 8441
23/05/2014 335.00p 335.00p 320.00p 327.50p 2211
22/05/2014 337.50p 337.50p 320.00p 335.00p 18090
21/05/2014 345.00p 347.50p 332.00p 337.50p 63824
20/05/2014 345.00p 347.50p 330.00p 345.00p 4140
19/05/2014 340.00p 345.00p 337.00p 345.00p 3439
16/05/2014 340.00p 342.50p 337.00p 340.00p 1564
15/05/2014 345.00p 345.00p 335.00p 340.00p 1578
14/05/2014 342.50p 345.00p 338.75p 345.00p 2320
13/05/2014 342.50p 345.00p 338.00p 342.50p 3558
12/05/2014 350.00p 350.00p 337.50p 337.50p 3597
09/05/2014 345.00p 357.50p 335.00p 357.50p 7704
08/05/2014 345.00p 345.90p 342.00p 345.00p 3402
07/05/2014 350.00p 350.00p 325.08p 345.00p 20543
06/05/2014 350.00p 350.00p 345.00p 350.00p 4349
02/05/2014 352.50p 352.50p 345.00p 350.00p 2830
01/05/2014 350.00p 360.00p 345.00p 352.50p 44414
30/04/2014 347.50p 355.00p 346.00p 350.00p 4821
29/04/2014 337.50p 353.00p 335.00p 347.50p 30277
28/04/2014 340.00p 345.00p 336.00p 337.50p 5632
25/04/2014 327.50p 345.00p 325.00p 337.50p 17925
24/04/2014 320.00p 327.50p 318.30p 327.50p 6708
23/04/2014 320.00p 324.00p 318.20p 320.00p 3111
22/04/2014 320.00p 323.00p 317.90p 320.00p 13236
17/04/2014 322.50p 323.10p 317.70p 320.00p 3870
16/04/2014 320.00p 325.00p 318.70p 322.50p 53320
15/04/2014 320.00p 321.50p 319.50p 320.00p 5918
14/04/2014 320.00p 325.00p 318.50p 320.00p 4350
11/04/2014 320.00p 323.00p 316.10p 320.00p 20727
10/04/2014 320.00p 324.00p 315.00p 317.50p 29622
09/04/2014 312.50p 320.00p 312.00p 317.50p 19593
08/04/2014 300.00p 319.00p 300.00p 312.50p 5469
07/04/2014 290.00p 306.00p 290.00p 300.00p 10235
04/04/2014 287.50p 297.75p 287.50p 290.00p 11170
03/04/2014 285.00p 300.00p 285.00p 300.00p 16509
02/04/2014 285.00p 287.00p 284.00p 285.00p 6488
01/04/2014 290.00p 295.00p 284.00p 285.00p 5077
31/03/2014 290.00p 295.00p 285.00p 290.00p 4100
28/03/2014 295.00p 300.00p 287.50p 287.50p 97496
27/03/2014 297.50p 297.50p 290.00p 295.00p 6463
26/03/2014 305.00p 305.00p 295.00p 297.50p 12090
25/03/2014 307.50p 310.00p 300.00p 305.00p 5269
24/03/2014 332.50p 345.00p 307.50p 307.50p 13040
21/03/2014 317.50p 330.00p 305.00p 315.00p 64376
20/03/2014 312.50p 325.00p 312.50p 317.50p 6551
19/03/2014 297.50p 315.00p 295.00p 312.50p 16480
18/03/2014 302.50p 310.00p 290.00p 297.50p 3960
17/03/2014 292.50p 305.00p 290.00p 297.50p 211491
14/03/2014 292.50p 300.00p 288.10p 292.50p 48818
13/03/2014 295.00p 300.00p 287.00p 292.50p 11197
12/03/2014 285.00p 296.95p 283.50p 295.00p 24810
11/03/2014 295.50p 296.00p 280.00p 285.00p 32083
10/03/2014 290.00p 305.00p 286.00p 295.00p 61093
07/03/2014 285.00p 287.50p 272.25p 282.50p 42668
06/03/2014 257.50p 290.00p 255.00p 287.50p 50783
05/03/2014 257.50p 260.00p 250.00p 255.00p 13790
04/03/2014 245.00p 270.00p 245.00p 257.50p 46082
03/03/2014 225.00p 248.50p 225.00p 245.00p 35330

*Close Price adjusted for both dividends and splits