AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2012 152.50p 154.30p 149.68p 152.50p 4455
31/07/2012 152.50p 155.00p 151.00p 152.50p 10236
30/07/2012 152.50p 155.00p 149.75p 152.50p 96645
27/07/2012 150.00p 152.50p 146.20p 152.50p 41241
26/07/2012 150.00p 150.00p 145.00p 150.00p 2558
25/07/2012 150.00p 155.00p 147.00p 150.00p 28663
24/07/2012 150.00p 152.00p 147.00p 150.00p 16525
23/07/2012 152.50p 152.50p 145.75p 150.00p 8827
20/07/2012 152.50p 159.00p 143.75p 152.50p 33497
19/07/2012 150.00p 153.00p 145.10p 152.50p 61627
18/07/2012 150.00p 151.80p 145.55p 150.00p 33994
17/07/2012 147.50p 148.20p 145.00p 147.50p 35774
16/07/2012 152.50p 155.00p 147.20p 150.00p 282913
13/07/2012 155.00p 155.00p 150.00p 152.50p 17619
12/07/2012 157.50p 162.30p 150.00p 155.00p 28418
11/07/2012 160.00p 170.00p 160.00p 167.50p 12989
10/07/2012 157.50p 160.00p 157.00p 160.00p 5036
09/07/2012 157.50p 158.50p 155.00p 157.50p 7150
06/07/2012 165.00p 166.00p 156.20p 157.50p 13589
05/07/2012 165.00p 168.00p 161.00p 165.00p 9345
04/07/2012 165.00p 169.00p 162.50p 165.00p 11367
03/07/2012 165.00p 167.00p 161.20p 165.00p 15365
02/07/2012 150.00p 168.00p 150.00p 165.00p 24847
29/06/2012 147.50p 152.50p 145.00p 150.00p 21658
28/06/2012 147.50p 150.00p 145.00p 147.50p 5279
27/06/2012 147.50p 150.00p 145.00p 147.50p 12698
26/06/2012 152.50p 152.50p 143.00p 147.50p 45159
25/06/2012 165.00p 165.00p 150.00p 152.50p 20358
22/06/2012 167.50p 170.00p 160.00p 165.00p 54797
21/06/2012 161.00p 169.90p 160.00p 167.50p 21534
20/06/2012 157.50p 163.90p 156.00p 161.00p 15495
19/06/2012 161.00p 161.00p 153.00p 157.50p 21014
18/06/2012 162.00p 162.00p 157.60p 161.00p 3642
15/06/2012 162.00p 162.80p 160.00p 162.00p 14482
14/06/2012 160.00p 166.60p 158.00p 162.00p 68710
13/06/2012 158.50p 161.90p 158.50p 160.00p 8220
12/06/2012 168.50p 168.50p 157.50p 157.50p 9035
11/06/2012 167.50p 170.00p 161.50p 168.50p 30673
08/06/2012 172.50p 174.00p 164.75p 167.50p 29553
07/06/2012 175.00p 180.00p 170.00p 172.50p 31923
06/06/2012 170.00p 184.00p 165.00p 175.00p 34360
01/06/2012 171.50p 174.00p 163.00p 170.00p 23272
31/05/2012 172.50p 174.00p 166.00p 171.50p 27763
30/05/2012 176.50p 176.50p 160.00p 172.50p 18712
29/05/2012 187.50p 189.00p 175.00p 176.50p 25986
28/05/2012 212.50p 216.00p 187.50p 187.50p 16564
25/05/2012 212.50p 216.00p 208.00p 212.50p 5997
24/05/2012 210.00p 215.00p 203.00p 212.50p 11902
23/05/2012 210.00p 215.00p 208.00p 210.00p 18491
22/05/2012 207.50p 215.00p 205.00p 210.00p 11990
21/05/2012 197.50p 210.00p 192.00p 207.50p 31507
18/05/2012 197.50p 203.00p 191.00p 197.50p 36548
17/05/2012 202.50p 208.00p 195.00p 202.50p 38448
16/05/2012 217.50p 220.00p 195.00p 202.50p 27067
15/05/2012 210.00p 225.00p 201.52p 217.50p 42197
14/05/2012 234.50p 236.80p 195.00p 210.00p 72699
11/05/2012 240.00p 240.00p 231.00p 234.50p 109676
10/05/2012 212.50p 261.77p 212.50p 242.50p 147854
09/05/2012 201.00p 215.00p 200.00p 213.50p 97459
08/05/2012 182.50p 205.00p 182.00p 201.00p 178999
04/05/2012 167.00p 185.00p 160.00p 182.50p 76897
03/05/2012 175.00p 177.00p 165.50p 167.00p 24330
02/05/2012 177.50p 180.00p 172.00p 175.00p 47479
01/05/2012 177.50p 180.00p 174.00p 177.50p 35714
30/04/2012 182.50p 184.00p 176.00p 181.50p 15768
27/04/2012 187.50p 189.00p 181.20p 182.50p 22864
26/04/2012 192.50p 193.25p 182.10p 187.50p 56309
25/04/2012 177.50p 190.63p 176.50p 185.00p 118190
24/04/2012 177.50p 179.00p 175.00p 177.50p 109170
23/04/2012 188.00p 190.00p 176.10p 177.50p 58433
20/04/2012 182.00p 220.00p 178.00p 188.00p 209116
19/04/2012 178.50p 181.00p 175.00p 177.50p 19864
18/04/2012 183.00p 183.50p 176.60p 178.50p 13181
17/04/2012 186.00p 186.00p 183.00p 183.00p 18571
16/04/2012 183.50p 189.50p 183.20p 186.00p 50925
13/04/2012 193.50p 193.80p 180.50p 182.50p 102484
12/04/2012 198.50p 200.00p 192.00p 193.50p 50643
11/04/2012 197.50p 207.90p 195.00p 198.50p 69208
10/04/2012 222.50p 224.00p 185.00p 197.50p 329737
05/04/2012 277.50p 280.00p 275.00p 277.50p 19734
04/04/2012 257.50p 279.25p 255.70p 277.50p 85426
03/04/2012 267.50p 267.90p 260.00p 262.50p 20776
02/04/2012 277.50p 280.00p 265.00p 267.50p 22176
30/03/2012 277.50p 279.90p 275.00p 277.50p 22080
29/03/2012 287.50p 288.90p 275.00p 277.50p 85162
28/03/2012 297.50p 297.50p 286.00p 287.50p 21125
27/03/2012 297.50p 300.00p 295.10p 297.50p 14822
26/03/2012 302.50p 302.50p 291.00p 297.50p 58842
23/03/2012 302.50p 304.90p 300.00p 302.50p 18160
22/03/2012 307.50p 309.90p 300.00p 302.50p 54945
21/03/2012 307.50p 309.00p 302.00p 307.50p 32576
20/03/2012 315.00p 315.00p 302.00p 307.50p 30049
19/03/2012 305.00p 314.00p 302.50p 312.50p 6105
16/03/2012 315.00p 315.00p 302.00p 305.00p 17338
15/03/2012 317.50p 317.50p 311.00p 315.00p 11783
14/03/2012 320.00p 320.00p 310.00p 317.50p 18937
13/03/2012 320.00p 337.50p 318.00p 320.00p 42956
12/03/2012 315.00p 323.00p 310.50p 320.00p 13961
09/03/2012 320.00p 321.50p 310.50p 315.00p 25677
08/03/2012 312.50p 324.50p 312.50p 320.00p 16237
07/03/2012 312.50p 323.00p 301.00p 312.50p 38063
06/03/2012 332.50p 332.50p 302.00p 312.50p 29215
05/03/2012 317.50p 332.50p 317.50p 332.50p 18157
02/03/2012 322.50p 322.50p 311.00p 317.50p 27903
01/03/2012 322.50p 325.00p 315.00p 322.50p 15814
29/02/2012 327.50p 328.00p 320.00p 322.50p 16275
28/02/2012 327.50p 329.00p 325.00p 327.50p 12341
27/02/2012 332.50p 332.50p 313.86p 327.50p 35520
24/02/2012 327.50p 335.00p 326.00p 332.50p 34224
23/02/2012 322.50p 335.00p 301.80p 327.50p 46319
22/02/2012 327.50p 329.50p 320.00p 322.50p 39534
21/02/2012 317.50p 332.27p 317.00p 327.50p 76996
20/02/2012 327.50p 328.00p 313.63p 317.50p 47366
17/02/2012 337.50p 337.50p 320.00p 327.50p 78131
16/02/2012 337.50p 339.00p 332.00p 337.50p 9328
15/02/2012 332.50p 337.50p 330.20p 337.50p 18721
14/02/2012 332.50p 335.00p 331.00p 332.50p 19971
13/02/2012 332.50p 335.00p 330.00p 332.50p 93317
10/02/2012 335.00p 338.00p 330.00p 332.50p 22764
09/02/2012 335.00p 340.00p 330.00p 335.00p 20585
08/02/2012 335.00p 340.00p 330.00p 335.00p 30283
07/02/2012 345.00p 349.00p 330.00p 335.00p 37908
06/02/2012 342.50p 350.00p 335.00p 345.00p 32673
03/02/2012 342.50p 345.00p 335.00p 340.00p 42557
02/02/2012 332.50p 348.85p 331.15p 342.50p 85164
01/02/2012 400.00p 400.00p 325.00p 332.50p 197047
31/01/2012 387.50p 415.70p 387.50p 400.00p 24979
30/01/2012 387.50p 401.54p 387.00p 387.50p 15031
27/01/2012 387.50p 400.00p 385.00p 387.50p 13958
26/01/2012 350.00p 400.00p 335.00p 387.50p 30331
25/01/2012 337.50p 365.00p 326.00p 350.00p 5925
24/01/2012 350.00p 365.00p 335.00p 337.50p 5159
23/01/2012 362.50p 370.00p 335.07p 350.00p 20529
20/01/2012 362.50p 365.00p 345.00p 362.50p 22908
19/01/2012 400.00p 400.00p 352.75p 362.50p 8534
18/01/2012 375.00p 389.00p 350.00p 375.00p 12175
17/01/2012 362.50p 389.00p 357.00p 375.00p 19189
16/01/2012 362.50p 375.00p 350.00p 362.50p 21693
13/01/2012 362.50p 362.50p 341.60p 362.50p 5339
12/01/2012 350.00p 369.54p 331.50p 362.50p 7451
11/01/2012 362.50p 362.50p 330.00p 350.00p 11337
10/01/2012 362.50p 362.50p 351.00p 362.50p 2048
09/01/2012 362.50p 367.00p 332.53p 362.50p 15875
06/01/2012 362.50p 362.50p 351.00p 362.50p 4608
05/01/2012 350.00p 365.00p 350.00p 362.50p 4703
04/01/2012 325.00p 375.00p 325.00p 350.00p 13587
03/01/2012 337.50p 341.50p 312.50p 325.00p 22868
30/12/2011 350.00p 365.00p 327.50p 337.50p 9755
29/12/2011 362.50p 362.50p 327.00p 350.00p 15747
28/12/2011 362.50p 365.00p 350.00p 362.50p 8394
23/12/2011 362.50p 369.50p 362.50p 362.50p 1644
22/12/2011 362.50p 372.00p 357.00p 362.50p 6618
21/12/2011 362.50p 370.00p 355.00p 362.50p 4183
20/12/2011 362.50p 370.00p 353.00p 362.50p 6482
19/12/2011 362.50p 368.00p 350.50p 362.50p 8581
16/12/2011 362.50p 367.50p 355.30p 362.50p 4957
15/12/2011 362.50p 367.00p 352.50p 362.50p 2830
14/12/2011 362.50p 375.00p 355.00p 362.50p 6154
13/12/2011 387.50p 387.50p 355.00p 362.50p 11049
12/12/2011 412.50p 412.50p 377.51p 387.50p 6665
09/12/2011 412.50p 412.50p 400.00p 412.50p 7484
08/12/2011 412.50p 413.00p 400.00p 412.50p 1776
07/12/2011 412.50p 415.00p 390.00p 412.50p 10840
06/12/2011 400.00p 412.50p 380.01p 412.50p 4443
05/12/2011 400.00p 412.00p 400.00p 400.00p 2568
02/12/2011 387.50p 425.00p 380.00p 400.00p 19375
01/12/2011 375.00p 395.00p 362.51p 387.50p 12288
30/11/2011 362.50p 395.00p 350.00p 375.00p 23499
29/11/2011 362.50p 375.00p 338.16p 362.50p 61542
28/11/2011 362.50p 362.50p 350.00p 362.50p 18718
25/11/2011 362.50p 362.50p 350.00p 362.50p 4846
24/11/2011 362.50p 365.00p 350.00p 362.50p 14581
23/11/2011 362.50p 366.25p 350.00p 362.50p 16188
22/11/2011 362.50p 375.00p 350.00p 362.50p 17777
21/11/2011 387.50p 387.50p 350.00p 362.50p 15753
18/11/2011 400.00p 425.00p 375.00p 387.50p 12809
17/11/2011 400.00p 420.00p 378.75p 400.00p 8890
16/11/2011 412.50p 420.00p 386.60p 400.00p 5174
15/11/2011 400.00p 415.00p 383.00p 412.50p 12845
14/11/2011 387.50p 410.00p 380.00p 400.00p 8763
11/11/2011 387.50p 400.00p 375.00p 387.50p 16502
10/11/2011 387.50p 395.00p 360.50p 387.50p 6245
09/11/2011 400.00p 400.00p 375.00p 387.50p 10546
08/11/2011 375.00p 410.99p 372.00p 400.00p 25810
07/11/2011 350.00p 350.00p 325.00p 350.00p 17261
04/11/2011 337.50p 375.00p 329.00p 350.00p 22977
03/11/2011 362.50p 375.00p 337.50p 337.50p 35575
02/11/2011 387.50p 398.00p 385.00p 387.50p 6754
01/11/2011 400.00p 400.00p 375.00p 387.50p 20067
31/10/2011 412.50p 425.00p 385.00p 400.00p 19076
28/10/2011 362.50p 425.00p 362.50p 412.50p 35327
27/10/2011 362.50p 370.00p 350.00p 362.50p 14181
26/10/2011 337.50p 371.00p 337.50p 362.50p 12112
25/10/2011 350.00p 357.00p 336.12p 337.50p 3641
24/10/2011 350.00p 357.50p 335.00p 350.00p 4139
21/10/2011 350.00p 375.00p 350.00p 362.50p 16820
20/10/2011 362.50p 375.00p 333.20p 350.00p 23350
19/10/2011 375.00p 375.00p 350.00p 362.50p 11765
18/10/2011 362.50p 372.00p 355.50p 362.50p 8889
17/10/2011 375.00p 400.00p 352.50p 375.00p 33313

*Close Price adjusted for both dividends and splits