AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2014 225.00p 230.12p 222.00p 225.00p 76074
27/02/2014 217.50p 229.00p 217.50p 225.00p 1654096
26/02/2014 217.50p 220.00p 217.50p 217.50p 2764
25/02/2014 217.50p 225.00p 215.00p 217.50p 23595
24/02/2014 217.50p 225.00p 217.20p 217.50p 15032
21/02/2014 217.50p 217.50p 210.00p 217.50p 2139
20/02/2014 217.50p 222.00p 216.20p 217.50p 3136
19/02/2014 217.50p 222.00p 215.50p 217.50p 570
18/02/2014 220.00p 221.95p 211.55p 217.50p 42510
17/02/2014 205.00p 225.00p 205.00p 220.00p 12032
14/02/2014 197.50p 209.00p 197.50p 205.00p 19712
13/02/2014 197.50p 197.50p 196.00p 197.50p 18935
12/02/2014 205.00p 207.00p 192.00p 197.50p 11660
11/02/2014 195.00p 214.85p 192.20p 205.00p 88469
10/02/2014 195.00p 195.00p 190.00p 195.00p 1420
07/02/2014 195.00p 195.00p 190.00p 195.00p 1179
06/02/2014 195.00p 195.00p 190.00p 195.00p 5420
05/02/2014 195.00p 195.00p 192.00p 195.00p 2080
04/02/2014 205.00p 205.00p 185.00p 195.00p 44698
03/02/2014 185.00p 187.00p 181.00p 185.00p 18406
31/01/2014 185.00p 190.00p 181.25p 185.00p 7572
30/01/2014 182.50p 185.00p 180.00p 185.00p 7000
29/01/2014 182.50p 185.00p 175.00p 182.50p 22262
28/01/2014 177.50p 179.00p 176.10p 177.50p 2806
27/01/2014 182.50p 182.50p 171.10p 177.50p 4474
24/01/2014 182.50p 184.00p 173.00p 182.50p 55376
23/01/2014 192.50p 192.50p 180.00p 182.50p 11324
22/01/2014 187.50p 187.50p 185.00p 187.50p 600
21/01/2014 187.50p 187.50p 185.00p 187.50p 723
20/01/2014 187.50p 187.50p 185.00p 187.50p 90
17/01/2014 195.00p 195.00p 182.00p 187.50p 14868
16/01/2014 195.00p 195.00p 190.00p 195.00p 421061
15/01/2014 195.00p 195.00p 185.00p 195.00p 10037
14/01/2014 195.00p 195.00p 190.00p 195.00p 8767
13/01/2014 192.50p 197.50p 185.00p 195.00p 443270
10/01/2014 195.00p 195.00p 189.50p 192.50p 13546
09/01/2014 197.50p 197.50p 195.00p 195.00p 3857
08/01/2014 197.50p 199.25p 195.50p 197.50p 1002
07/01/2014 197.50p 199.95p 194.60p 197.50p 5072
06/01/2014 200.00p 201.00p 196.00p 197.50p 4816
03/01/2014 187.50p 200.00p 186.50p 197.50p 12611
02/01/2014 195.00p 199.00p 190.00p 192.50p 9335
31/12/2013 202.50p 202.50p 197.50p 197.50p 4315
30/12/2013 202.50p 202.50p 192.50p 202.50p 2397
27/12/2013 202.50p 202.50p 200.00p 202.50p 10144
24/12/2013 207.50p 207.50p 200.50p 202.50p 6086
23/12/2013 207.50p 208.87p 205.50p 207.50p 5154
20/12/2013 207.50p 209.50p 200.00p 207.50p 10541
19/12/2013 212.50p 212.65p 206.00p 207.50p 14118
18/12/2013 222.50p 226.25p 209.68p 212.50p 7496
17/12/2013 217.50p 222.50p 215.50p 217.50p 15749
16/12/2013 237.50p 259.00p 215.00p 217.50p 56288
13/12/2013 227.50p 232.00p 227.50p 227.50p 3883
12/12/2013 222.50p 230.00p 222.50p 227.50p 10846
11/12/2013 230.00p 234.50p 222.50p 222.50p 17199
10/12/2013 220.00p 233.00p 215.00p 230.00p 95654
09/12/2013 235.00p 237.50p 217.00p 220.00p 24148
06/12/2013 205.00p 259.50p 200.00p 242.50p 136616
05/12/2013 200.00p 201.50p 197.00p 200.00p 5140
04/12/2013 197.50p 205.00p 193.47p 200.00p 9790
03/12/2013 210.00p 210.00p 195.00p 197.50p 18085
02/12/2013 210.00p 215.00p 206.00p 210.00p 3925
29/11/2013 210.00p 210.00p 208.00p 210.00p 1103
28/11/2013 210.00p 215.00p 206.00p 210.00p 7580
27/11/2013 210.00p 215.00p 210.00p 210.00p 467
26/11/2013 212.50p 212.50p 208.00p 210.00p 2784
25/11/2013 212.50p 220.00p 211.00p 212.50p 3156
22/11/2013 212.50p 219.00p 212.50p 212.50p 13214
21/11/2013 212.50p 220.00p 206.20p 212.50p 8861
20/11/2013 212.50p 220.00p 212.50p 212.50p 7369
19/11/2013 212.50p 220.00p 212.50p 212.50p 12027
18/11/2013 212.50p 214.90p 212.50p 212.50p 4580
15/11/2013 212.50p 220.00p 212.50p 212.50p 7521
14/11/2013 217.50p 220.00p 208.46p 212.50p 35549
13/11/2013 220.00p 220.00p 212.50p 217.50p 471
12/11/2013 220.00p 226.75p 212.50p 220.00p 759
11/11/2013 225.00p 225.00p 212.00p 220.00p 2823
08/11/2013 222.50p 225.00p 215.00p 225.00p 24375
07/11/2013 222.50p 222.50p 215.00p 222.50p 2090
06/11/2013 222.50p 224.94p 215.00p 222.50p 5069
05/11/2013 220.00p 224.94p 215.25p 222.50p 3645
04/11/2013 215.00p 224.94p 215.00p 220.00p 3893
01/11/2013 225.00p 225.00p 215.00p 215.00p 3524
31/10/2013 227.50p 228.00p 215.00p 225.00p 16734
30/10/2013 220.00p 242.50p 217.00p 227.50p 40868
29/10/2013 207.50p 210.00p 205.00p 205.00p 19210
28/10/2013 207.50p 207.50p 205.10p 207.50p 1331
25/10/2013 205.00p 210.00p 205.00p 207.50p 11535
24/10/2013 205.00p 210.00p 200.00p 205.00p 66784
23/10/2013 207.50p 207.50p 200.10p 205.00p 1818
22/10/2013 207.50p 207.50p 205.50p 207.50p 1483
21/10/2013 210.00p 210.00p 205.10p 207.50p 3544
18/10/2013 205.00p 210.00p 205.00p 207.50p 5200
17/10/2013 207.50p 210.00p 202.00p 205.00p 4938
16/10/2013 197.50p 210.00p 197.50p 207.50p 20310
15/10/2013 192.50p 199.75p 192.50p 197.50p 5039
14/10/2013 192.50p 194.00p 192.50p 192.50p 1442
11/10/2013 192.50p 195.00p 192.50p 192.50p 1500
10/10/2013 187.50p 195.00p 187.50p 192.50p 4668
09/10/2013 187.50p 192.50p 187.50p 187.50p 1744
08/10/2013 187.50p 192.00p 187.50p 187.50p 1123
07/10/2013 190.00p 193.00p 187.50p 187.50p 924
04/10/2013 192.50p 200.00p 190.00p 190.00p 3678
03/10/2013 190.00p 190.00p 187.00p 190.00p 3658
02/10/2013 192.50p 192.50p 187.00p 190.00p 1671
01/10/2013 192.50p 192.50p 192.00p 192.50p 283
30/09/2013 195.00p 199.00p 191.20p 195.00p 0
27/09/2013 195.00p 199.00p 191.20p 195.00p 2065
26/09/2013 195.00p 199.00p 191.01p 195.00p 1652
25/09/2013 195.00p 199.00p 190.10p 195.00p 4994
24/09/2013 192.50p 195.00p 186.00p 195.00p 8129
23/09/2013 202.50p 202.50p 190.00p 192.50p 35315
20/09/2013 202.50p 203.50p 200.00p 202.50p 4436
19/09/2013 202.50p 205.00p 200.90p 202.50p 5541
18/09/2013 202.50p 202.50p 200.50p 202.50p 1750
17/09/2013 202.50p 204.00p 200.00p 202.50p 7703
16/09/2013 202.50p 202.50p 200.00p 202.50p 943
13/09/2013 200.00p 203.00p 196.50p 202.50p 7841
12/09/2013 200.00p 201.50p 195.00p 200.00p 5975
11/09/2013 202.50p 203.00p 200.00p 200.00p 10772
10/09/2013 202.50p 204.00p 200.00p 202.50p 1176
09/09/2013 202.50p 202.50p 200.00p 202.50p 427
06/09/2013 205.00p 205.00p 202.50p 202.50p 624
05/09/2013 205.00p 205.30p 204.50p 205.00p 746
04/09/2013 210.00p 211.00p 204.12p 205.00p 5485
03/09/2013 205.00p 211.60p 205.00p 210.00p 2095
02/09/2013 205.00p 205.80p 200.50p 205.00p 1046
30/08/2013 207.50p 207.50p 200.00p 205.00p 2709
29/08/2013 207.50p 207.50p 204.00p 207.50p 51520
28/08/2013 207.50p 209.00p 205.25p 207.50p 13000
27/08/2013 210.00p 212.00p 205.00p 207.50p 7541
23/08/2013 212.50p 213.00p 205.00p 210.00p 2248
22/08/2013 212.50p 213.00p 212.50p 212.50p 137
21/08/2013 212.50p 214.00p 210.00p 212.50p 14145
20/08/2013 220.00p 220.00p 210.00p 212.50p 17477
19/08/2013 212.50p 214.50p 210.05p 212.50p 3032
16/08/2013 215.00p 215.00p 210.00p 212.50p 13978
15/08/2013 222.50p 222.50p 211.50p 215.00p 6268
14/08/2013 222.50p 225.00p 220.00p 222.50p 1749
13/08/2013 215.00p 228.00p 215.00p 225.00p 31529
12/08/2013 217.50p 220.00p 210.00p 215.00p 23780
09/08/2013 217.50p 217.50p 215.00p 217.50p 3040
08/08/2013 220.00p 230.00p 217.50p 217.50p 85071
07/08/2013 187.50p 227.50p 185.00p 227.50p 97631
06/08/2013 185.00p 197.90p 182.00p 190.00p 48782
05/08/2013 175.00p 188.00p 171.00p 185.00p 12033
02/08/2013 180.00p 180.00p 170.00p 175.00p 9421
01/08/2013 182.50p 182.50p 175.00p 180.00p 26530
31/07/2013 182.50p 182.50p 176.00p 182.50p 12670
30/07/2013 185.00p 185.00p 179.50p 182.50p 13096
29/07/2013 172.50p 172.50p 169.00p 170.00p 305
26/07/2013 172.50p 172.50p 168.50p 172.50p 1950
25/07/2013 175.00p 175.00p 170.00p 172.50p 8650
24/07/2013 167.50p 179.99p 167.50p 175.00p 4547
23/07/2013 160.00p 170.00p 160.00p 167.50p 15042
22/07/2013 160.00p 164.00p 157.60p 160.00p 3119
19/07/2013 160.00p 164.50p 157.70p 160.00p 2578
18/07/2013 157.50p 165.00p 157.10p 160.00p 8447
17/07/2013 157.50p 157.50p 153.00p 157.50p 2
16/07/2013 155.00p 159.00p 152.40p 157.50p 615
15/07/2013 155.00p 155.00p 151.60p 155.00p 359
12/07/2013 155.00p 155.00p 151.60p 155.00p 13
11/07/2013 147.50p 160.00p 146.10p 155.00p 13766
10/07/2013 147.50p 150.00p 146.10p 147.50p 28306
09/07/2013 147.50p 150.00p 147.50p 147.50p 4875
08/07/2013 147.50p 150.00p 146.10p 147.50p 6248
05/07/2013 147.50p 147.50p 147.50p 147.50p 83
04/07/2013 147.50p 147.50p 147.50p 147.50p 885
03/07/2013 147.50p 147.50p 147.50p 147.50p 4400
02/07/2013 145.00p 150.00p 143.00p 147.50p 11828
01/07/2013 130.00p 150.00p 129.22p 145.00p 19304
28/06/2013 130.00p 137.50p 129.10p 137.50p 2965
27/06/2013 130.00p 130.00p 127.50p 130.00p 2381
26/06/2013 130.00p 130.00p 127.20p 130.00p 705
25/06/2013 130.00p 130.00p 128.90p 130.00p 852
24/06/2013 130.00p 130.18p 127.50p 130.00p 1242
21/06/2013 132.50p 132.50p 128.90p 130.00p 1527
20/06/2013 135.00p 137.50p 129.40p 132.50p 2078
19/06/2013 125.00p 139.75p 125.00p 137.50p 15295
18/06/2013 125.00p 125.10p 122.00p 125.00p 1751
17/06/2013 125.00p 130.00p 125.00p 125.00p 2000
14/06/2013 125.00p 130.00p 125.00p 125.00p 12909
13/06/2013 125.00p 129.00p 125.00p 125.00p 4670
12/06/2013 125.00p 127.95p 122.00p 125.00p 9816
11/06/2013 122.50p 125.00p 122.50p 125.00p 1965
10/06/2013 122.50p 123.50p 122.50p 122.50p 3639
07/06/2013 107.50p 123.70p 106.05p 122.50p 18555
06/06/2013 117.50p 118.80p 115.00p 117.50p 5844
05/06/2013 117.50p 118.99p 116.00p 117.50p 0
04/06/2013 117.50p 118.99p 116.00p 117.50p 0
03/06/2013 117.50p 118.99p 116.00p 117.50p 3902
31/05/2013 115.00p 119.00p 115.00p 117.50p 3609
30/05/2013 115.00p 116.00p 115.00p 115.00p 246
29/05/2013 115.00p 119.00p 115.00p 115.00p 675
28/05/2013 115.00p 119.00p 115.00p 115.00p 419
24/05/2013 117.50p 119.00p 115.00p 115.00p 2558
23/05/2013 117.50p 117.50p 115.50p 117.50p 171
22/05/2013 117.50p 117.50p 116.10p 117.50p 1034
21/05/2013 117.50p 117.50p 116.10p 117.50p 172
20/05/2013 115.00p 119.00p 115.00p 117.50p 161

*Close Price adjusted for both dividends and splits