AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2013 117.50p 119.00p 115.00p 117.50p 4771
16/05/2013 122.50p 122.50p 116.00p 117.50p 6980
15/05/2013 122.50p 122.50p 121.85p 122.50p 357
14/05/2013 122.50p 122.50p 115.00p 122.50p 5341
13/05/2013 122.50p 122.50p 121.85p 122.50p 1763
10/05/2013 122.50p 122.50p 121.85p 122.50p 89
09/05/2013 122.50p 122.50p 120.00p 122.50p 4351
08/05/2013 125.00p 125.00p 120.00p 122.50p 1787
07/05/2013 127.50p 127.50p 121.00p 125.00p 3224
03/05/2013 127.50p 127.50p 125.00p 127.50p 4334
02/05/2013 117.50p 127.50p 115.00p 127.50p 19128
01/05/2013 112.50p 125.00p 112.00p 115.00p 10504
30/04/2013 112.50p 115.00p 105.00p 112.50p 13000
29/04/2013 112.50p 112.50p 111.05p 112.50p 1605
26/04/2013 112.50p 113.60p 112.50p 112.50p 200
25/04/2013 112.50p 113.40p 111.05p 112.50p 450
24/04/2013 112.50p 112.50p 110.00p 112.50p 1535
23/04/2013 115.00p 115.00p 110.00p 112.50p 2623
22/04/2013 117.50p 117.50p 115.00p 115.00p 1700
19/04/2013 117.50p 117.50p 115.00p 117.50p 1848
18/04/2013 117.50p 117.50p 115.00p 117.50p 2563
17/04/2013 117.50p 118.00p 115.00p 117.50p 999
16/04/2013 117.50p 118.95p 115.00p 117.50p 4125
15/04/2013 117.50p 119.00p 115.00p 117.50p 6070
12/04/2013 117.50p 118.50p 115.60p 117.50p 6173
11/04/2013 117.50p 117.50p 115.00p 117.50p 2454
10/04/2013 117.50p 117.50p 117.50p 117.50p 1480
09/04/2013 117.50p 118.00p 116.05p 117.50p 4308
08/04/2013 117.50p 118.50p 115.12p 117.50p 4068
05/04/2013 117.50p 119.00p 116.15p 117.50p 2850
04/04/2013 117.50p 119.50p 115.50p 117.50p 5795
03/04/2013 127.50p 127.50p 115.00p 117.50p 21710
02/04/2013 135.00p 135.00p 125.00p 127.50p 6724
28/03/2013 135.00p 135.00p 130.00p 132.50p 4086
27/03/2013 142.50p 142.50p 131.00p 135.00p 2882
26/03/2013 142.50p 142.50p 140.00p 142.50p 600
25/03/2013 142.50p 145.00p 140.05p 142.50p 3990
22/03/2013 142.50p 142.50p 141.00p 142.50p 500
21/03/2013 142.50p 147.00p 140.00p 142.50p 9180
20/03/2013 152.50p 152.50p 140.00p 142.50p 10437
19/03/2013 152.50p 152.50p 150.00p 152.50p 652
18/03/2013 152.50p 154.00p 150.00p 152.50p 7906
15/03/2013 153.50p 154.50p 150.01p 153.50p 1150
14/03/2013 157.50p 157.50p 147.00p 153.50p 5510
13/03/2013 162.50p 164.50p 157.50p 157.50p 10064
12/03/2013 162.50p 165.00p 162.00p 162.50p 4389
11/03/2013 180.00p 180.00p 161.00p 162.50p 17290
08/03/2013 185.00p 190.00p 176.00p 180.00p 14003
07/03/2013 190.00p 190.00p 180.00p 185.00p 2165
06/03/2013 190.00p 190.00p 185.00p 190.00p 3861
05/03/2013 190.00p 193.00p 185.00p 190.00p 1825
04/03/2013 195.00p 195.00p 185.00p 190.00p 3093
01/03/2013 195.00p 195.00p 190.00p 195.00p 1235
28/02/2013 195.00p 198.00p 190.01p 195.00p 7645
27/02/2013 195.00p 197.00p 192.00p 195.00p 1064
26/02/2013 197.50p 197.50p 195.00p 195.00p 1090
25/02/2013 200.00p 200.00p 195.00p 197.50p 311
22/02/2013 200.00p 202.00p 196.00p 200.00p 4580
21/02/2013 195.00p 200.00p 191.50p 197.50p 7822
20/02/2013 207.50p 210.00p 192.50p 195.00p 28577
19/02/2013 207.50p 210.00p 205.00p 207.50p 13552
18/02/2013 207.50p 213.00p 203.15p 207.50p 4707
15/02/2013 207.50p 208.00p 207.50p 207.50p 4200
14/02/2013 207.50p 208.00p 206.00p 207.50p 1833
13/02/2013 207.50p 215.40p 202.00p 207.50p 3933
12/02/2013 202.50p 210.00p 195.00p 207.50p 7663
11/02/2013 202.50p 202.50p 195.00p 202.50p 486
08/02/2013 202.50p 202.50p 195.00p 202.50p 999
07/02/2013 192.50p 200.00p 192.50p 200.00p 500
06/02/2013 190.00p 194.50p 187.50p 192.50p 16171
05/02/2013 190.00p 190.00p 187.10p 190.00p 2044
04/02/2013 192.50p 192.50p 187.10p 190.00p 1300
01/02/2013 195.00p 195.00p 185.00p 190.00p 7794
31/01/2013 195.00p 195.00p 191.00p 195.00p 4050
30/01/2013 195.00p 199.00p 195.00p 195.00p 2663
29/01/2013 195.00p 195.00p 185.50p 195.00p 6060
28/01/2013 195.00p 195.00p 190.00p 195.00p 1868
25/01/2013 195.00p 195.00p 190.00p 195.00p 5430
24/01/2013 195.00p 199.00p 190.00p 195.00p 6230
23/01/2013 205.00p 205.00p 190.00p 195.00p 3790
22/01/2013 212.50p 212.50p 200.00p 205.00p 3087
21/01/2013 212.50p 212.50p 205.00p 212.50p 550
18/01/2013 212.50p 212.50p 205.00p 212.50p 920
17/01/2013 212.50p 215.00p 206.00p 212.50p 300
16/01/2013 212.50p 212.50p 207.46p 212.50p 4727
15/01/2013 215.00p 215.00p 205.00p 212.50p 11097
14/01/2013 215.00p 215.00p 207.50p 215.00p 8842
11/01/2013 215.00p 219.99p 207.50p 215.00p 5302
10/01/2013 215.00p 225.00p 207.00p 215.00p 23016
09/01/2013 212.50p 215.00p 207.00p 215.00p 4384
08/01/2013 215.00p 215.00p 207.00p 212.50p 1935
07/01/2013 215.00p 215.00p 205.00p 215.00p 5873
04/01/2013 215.00p 217.00p 210.00p 215.00p 2343
03/01/2013 212.50p 219.20p 202.50p 215.00p 42965
02/01/2013 220.00p 220.00p 200.00p 212.50p 6241
31/12/2012 220.00p 221.85p 215.00p 220.00p 3863
28/12/2012 250.00p 250.00p 220.00p 220.00p 15389
27/12/2012 262.50p 270.00p 240.00p 250.00p 24094
24/12/2012 255.00p 289.00p 250.00p 262.50p 55214
21/12/2012 215.00p 260.00p 215.00p 255.00p 54034
20/12/2012 207.50p 220.00p 205.00p 215.00p 9846
19/12/2012 205.00p 210.00p 203.50p 207.50p 7456
18/12/2012 205.00p 212.50p 205.00p 205.00p 7031
17/12/2012 190.00p 210.00p 190.00p 205.00p 17567
14/12/2012 170.00p 190.00p 170.00p 190.00p 6194
13/12/2012 170.00p 179.90p 170.00p 170.00p 945
12/12/2012 165.00p 175.00p 165.00p 170.00p 7297
11/12/2012 165.00p 165.00p 160.00p 165.00p 8558
10/12/2012 165.00p 167.80p 160.50p 165.00p 2689
07/12/2012 165.00p 167.00p 163.50p 165.00p 2085
06/12/2012 165.00p 166.00p 155.00p 165.00p 8623
05/12/2012 165.00p 166.95p 165.00p 165.00p 0
04/12/2012 165.00p 166.95p 165.00p 165.00p 1500
03/12/2012 175.00p 175.00p 163.00p 165.00p 2220
30/11/2012 175.00p 175.00p 171.00p 175.00p 1274
29/11/2012 177.50p 177.50p 171.00p 175.00p 1531
28/11/2012 177.50p 180.50p 171.55p 177.50p 996
27/11/2012 170.00p 182.00p 170.00p 177.50p 11081
26/11/2012 167.50p 180.00p 167.50p 170.00p 25554
23/11/2012 166.00p 170.00p 165.10p 167.50p 4394
22/11/2012 166.00p 167.00p 165.00p 166.00p 15765
21/11/2012 166.00p 166.75p 165.00p 166.00p 30524
20/11/2012 165.50p 166.00p 165.00p 166.00p 9301
19/11/2012 167.50p 167.50p 162.10p 165.50p 22790
16/11/2012 167.50p 167.50p 165.00p 167.50p 15004
15/11/2012 167.50p 167.50p 165.00p 167.50p 57986
14/11/2012 167.50p 167.50p 165.00p 167.50p 49084
13/11/2012 167.50p 167.80p 162.00p 167.50p 84566
12/11/2012 167.50p 168.00p 162.00p 167.50p 25073
09/11/2012 167.50p 167.50p 165.00p 167.50p 44154
08/11/2012 167.50p 167.50p 165.62p 167.50p 5551
07/11/2012 167.50p 170.00p 165.00p 167.50p 51600
06/11/2012 165.00p 168.00p 160.00p 167.50p 95507
05/11/2012 165.00p 167.50p 160.00p 165.00p 45922
02/11/2012 172.50p 174.00p 161.10p 165.00p 276040
01/11/2012 120.00p 120.50p 115.00p 120.00p 30804
31/10/2012 107.50p 120.00p 107.00p 120.00p 38169
30/10/2012 112.50p 112.50p 105.00p 107.50p 87073
29/10/2012 127.50p 127.50p 110.00p 112.50p 53539
26/10/2012 127.50p 127.50p 125.00p 127.50p 8009
25/10/2012 127.50p 130.00p 125.00p 127.50p 5764
24/10/2012 137.50p 137.50p 125.00p 127.50p 8493
23/10/2012 137.50p 137.50p 135.00p 137.50p 12350
22/10/2012 137.50p 139.00p 135.00p 137.50p 81844
19/10/2012 137.50p 140.00p 136.00p 137.50p 14010
18/10/2012 137.50p 139.75p 135.00p 137.50p 6499
17/10/2012 132.50p 148.54p 132.50p 137.50p 35514
16/10/2012 132.50p 135.00p 130.00p 132.50p 12584
15/10/2012 132.50p 137.50p 130.00p 132.50p 4189
12/10/2012 132.50p 134.50p 130.00p 132.50p 7746
11/10/2012 132.50p 134.00p 131.00p 132.50p 8367
10/10/2012 132.50p 133.90p 131.50p 132.50p 19812
09/10/2012 140.00p 140.00p 130.00p 132.50p 59718
08/10/2012 140.00p 144.00p 138.00p 140.00p 27774
05/10/2012 142.50p 142.50p 136.00p 140.00p 7927
04/10/2012 145.00p 147.50p 140.50p 142.50p 18850
03/10/2012 145.00p 155.00p 140.00p 145.00p 33705
02/10/2012 147.50p 155.00p 142.50p 145.00p 13506
01/10/2012 142.50p 159.00p 142.00p 150.00p 40751
28/09/2012 130.00p 144.52p 127.00p 140.00p 113531
27/09/2012 130.00p 132.95p 130.00p 130.00p 3041
26/09/2012 132.50p 134.00p 128.00p 130.00p 18192
25/09/2012 142.50p 142.50p 130.00p 132.50p 36489
24/09/2012 145.00p 146.50p 141.00p 142.50p 7762
21/09/2012 140.00p 150.00p 138.00p 145.00p 42557
20/09/2012 132.50p 145.50p 131.00p 140.00p 32397
19/09/2012 132.50p 135.99p 132.00p 132.50p 23055
18/09/2012 112.50p 140.00p 112.50p 132.50p 131006
17/09/2012 107.50p 115.00p 105.00p 112.50p 97284
14/09/2012 117.50p 117.50p 85.00p 107.50p 259536
13/09/2012 147.50p 150.00p 103.00p 117.50p 120208
12/09/2012 152.50p 152.50p 147.50p 147.50p 7384
11/09/2012 152.50p 154.50p 150.00p 152.50p 8203
10/09/2012 145.00p 155.00p 142.50p 152.50p 29961
07/09/2012 142.50p 149.00p 142.00p 145.00p 5691
06/09/2012 142.50p 149.33p 140.00p 142.50p 25661
05/09/2012 147.50p 147.50p 141.00p 142.50p 16605
04/09/2012 142.50p 150.00p 142.00p 147.50p 19003
03/09/2012 140.00p 150.00p 140.00p 142.50p 9669
31/08/2012 137.50p 150.00p 135.00p 140.00p 23283
30/08/2012 147.50p 148.00p 136.00p 137.50p 24228
29/08/2012 160.00p 160.00p 140.00p 147.50p 162565
28/08/2012 162.50p 162.50p 153.75p 160.00p 47585
24/08/2012 170.00p 173.00p 158.00p 162.50p 52575
23/08/2012 162.50p 180.00p 162.50p 170.00p 21887
22/08/2012 172.50p 172.50p 158.75p 162.50p 22222
21/08/2012 160.00p 175.00p 158.00p 172.50p 20688
20/08/2012 165.00p 167.50p 156.00p 160.00p 21737
17/08/2012 165.00p 169.51p 161.00p 165.00p 5746
16/08/2012 170.00p 170.00p 160.50p 165.00p 24517
15/08/2012 170.00p 175.00p 167.25p 170.00p 13174
14/08/2012 177.50p 177.50p 170.00p 170.00p 9435
13/08/2012 190.00p 190.00p 175.00p 177.50p 12844
10/08/2012 187.50p 192.00p 185.30p 190.00p 11241
09/08/2012 167.50p 190.00p 167.50p 187.50p 41355
08/08/2012 167.50p 169.00p 167.50p 167.50p 2006
07/08/2012 167.50p 169.00p 167.50p 167.50p 173
06/08/2012 167.50p 170.00p 167.00p 167.50p 6109
03/08/2012 157.50p 170.00p 157.50p 167.50p 17716
02/08/2012 152.50p 157.50p 152.50p 157.50p 42064

*Close Price adjusted for both dividends and splits