AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/06/2011 400.00p 407.00p 383.00p 387.50p 20394
21/06/2011 387.50p 419.50p 385.50p 400.00p 6997
20/06/2011 412.50p 412.50p 385.00p 387.50p 7743
17/06/2011 387.50p 425.00p 387.50p 412.50p 13210
16/06/2011 412.50p 425.00p 375.00p 387.50p 100999
15/06/2011 437.50p 437.50p 403.80p 412.50p 35012
14/06/2011 437.50p 441.80p 425.00p 437.50p 11010
13/06/2011 462.50p 462.50p 425.00p 437.50p 15665
10/06/2011 462.50p 462.50p 444.80p 462.50p 23762
09/06/2011 462.50p 462.50p 450.00p 462.50p 6254
08/06/2011 462.50p 462.50p 450.00p 462.50p 6598
07/06/2011 462.50p 462.50p 453.00p 462.50p 1723
06/06/2011 462.50p 471.30p 453.00p 462.50p 14526
03/06/2011 450.00p 470.00p 450.00p 462.50p 8261
02/06/2011 437.50p 469.50p 437.50p 450.00p 8959
01/06/2011 450.00p 460.00p 437.20p 437.50p 5555
31/05/2011 437.50p 464.00p 430.00p 450.00p 12520
27/05/2011 437.50p 450.00p 425.00p 437.50p 44188
26/05/2011 450.00p 450.00p 427.80p 437.50p 5720
25/05/2011 450.00p 450.00p 426.80p 450.00p 8677
24/05/2011 437.50p 475.00p 432.00p 450.00p 40180
23/05/2011 450.00p 450.00p 427.50p 437.50p 5223
20/05/2011 462.50p 475.00p 427.50p 450.00p 20866
19/05/2011 487.50p 487.50p 450.00p 462.50p 15280
18/05/2011 487.50p 487.50p 449.10p 462.50p 63695
17/05/2011 487.50p 488.00p 475.00p 487.50p 17285
16/05/2011 487.50p 493.80p 481.20p 487.50p 9923
13/05/2011 487.50p 513.10p 480.00p 487.50p 20430
12/05/2011 487.50p 494.00p 478.00p 487.50p 14627
11/05/2011 512.50p 512.50p 480.00p 487.50p 17220
10/05/2011 512.50p 515.00p 500.00p 512.50p 9748
09/05/2011 487.50p 537.50p 485.50p 512.50p 28738
06/05/2011 525.00p 525.00p 470.00p 487.50p 42516
05/05/2011 512.50p 547.00p 510.00p 525.00p 61932
04/05/2011 525.00p 550.00p 485.00p 512.50p 90380
03/05/2011 487.50p 525.00p 480.25p 487.50p 21436
28/04/2011 487.50p 514.50p 450.00p 487.50p 38284
27/04/2011 487.50p 500.00p 477.00p 487.50p 15586
26/04/2011 500.00p 520.00p 475.20p 487.50p 20037
21/04/2011 462.50p 525.00p 462.50p 500.00p 73478
20/04/2011 450.00p 473.40p 435.50p 462.50p 21690
19/04/2011 462.50p 463.00p 432.50p 450.00p 10289
18/04/2011 450.00p 475.00p 425.00p 462.50p 40751
15/04/2011 437.50p 465.00p 436.00p 452.50p 56834
14/04/2011 450.00p 450.00p 433.00p 437.50p 35007
13/04/2011 450.00p 470.00p 437.50p 450.00p 56191
12/04/2011 462.50p 475.00p 430.00p 450.00p 78759
11/04/2011 412.50p 471.10p 412.50p 437.50p 38198
08/04/2011 437.50p 450.00p 407.60p 412.50p 25184
07/04/2011 425.00p 452.90p 425.00p 437.50p 22312
06/04/2011 412.50p 431.00p 412.50p 425.00p 22068
05/04/2011 412.50p 431.00p 412.50p 412.50p 36993
04/04/2011 425.00p 434.00p 409.90p 412.50p 37013
01/04/2011 437.50p 440.00p 400.00p 425.00p 52470
31/03/2011 437.50p 450.00p 400.00p 437.50p 51513
30/03/2011 437.50p 447.00p 400.00p 437.50p 108174
29/03/2011 437.50p 437.50p 402.00p 412.50p 29453
28/03/2011 437.50p 437.50p 425.00p 437.50p 30457
25/03/2011 437.50p 437.50p 425.30p 437.50p 6563
24/03/2011 437.50p 437.50p 426.85p 437.50p 3935
23/03/2011 437.50p 448.00p 425.00p 437.50p 19715
22/03/2011 412.50p 445.00p 410.00p 437.50p 16272
21/03/2011 412.50p 440.00p 400.00p 412.50p 28456
18/03/2011 437.50p 440.00p 406.00p 412.50p 22092
17/03/2011 437.50p 440.00p 425.00p 437.50p 11069
16/03/2011 412.50p 447.50p 412.50p 437.50p 99851
15/03/2011 412.50p 437.50p 400.00p 412.50p 47073
14/03/2011 462.50p 475.00p 400.00p 437.50p 137215
11/03/2011 554.43p 554.43p 428.76p 468.18p 72145
10/03/2011 554.43p 561.82p 542.11p 554.43p 18882
09/03/2011 579.07p 576.60p 549.50p 554.43p 23639
08/03/2011 591.39p 599.27p 566.75p 579.07p 28297
07/03/2011 603.71p 614.80p 569.70p 591.39p 16578
04/03/2011 628.35p 637.71p 593.85p 603.71p 14052
03/03/2011 640.67p 637.71p 616.03p 628.35p 11118
02/03/2011 640.67p 645.60p 625.89p 640.67p 7760
01/03/2011 640.67p 657.92p 618.99p 640.67p 6003
28/02/2011 652.99p 661.37p 620.96p 640.67p 9047
25/02/2011 665.31p 689.95p 640.67p 652.99p 7800
24/02/2011 640.67p 665.31p 639.68p 652.99p 17221
23/02/2011 652.99p 640.67p 620.96p 628.35p 16019
22/02/2011 652.99p 664.08p 641.16p 652.99p 14296
21/02/2011 665.31p 682.56p 652.99p 652.99p 14164
18/02/2011 652.99p 665.31p 646.58p 665.31p 19069
17/02/2011 702.27p 689.95p 640.67p 652.99p 16610
16/02/2011 702.27p 709.67p 690.94p 702.27p 1776
15/02/2011 726.91p 716.56p 689.95p 702.27p 34704
14/02/2011 726.91p 729.38p 716.56p 726.91p 9603
11/02/2011 716.56p 739.23p 714.59p 726.91p 5219
10/02/2011 714.59p 739.23p 714.59p 726.91p 10200
09/02/2011 750.08p 763.63p 739.23p 751.56p 13714
08/02/2011 763.48p 778.17p 744.16p 751.56p 25260
07/02/2011 712.62p 714.10p 683.05p 702.27p 37439
04/02/2011 669.35p 708.68p 665.31p 689.95p 36143
03/02/2011 674.67p 714.59p 669.25p 677.63p 12224
02/02/2011 689.95p 702.57p 665.31p 677.63p 8924
01/02/2011 726.91p 726.91p 689.95p 702.27p 10927
31/01/2011 726.91p 739.23p 714.59p 726.91p 19999
28/01/2011 702.27p 731.35p 691.92p 726.91p 7076
27/01/2011 751.56p 752.05p 696.11p 702.27p 19209
26/01/2011 751.56p 763.88p 739.23p 751.56p 20227
25/01/2011 800.84p 800.84p 739.23p 751.56p 13892
24/01/2011 825.48p 837.80p 788.52p 813.16p 17726
21/01/2011 825.48p 827.94p 813.16p 825.48p 4390
20/01/2011 837.80p 850.12p 813.65p 825.48p 18642
19/01/2011 763.88p 862.44p 763.88p 837.80p 85564
18/01/2011 751.56p 783.59p 739.23p 763.88p 10758
17/01/2011 736.77p 763.88p 735.39p 751.56p 19033
14/01/2011 747.61p 763.88p 703.75p 739.23p 54437
13/01/2011 693.70p 754.02p 693.70p 726.91p 18701
12/01/2011 745.15p 745.15p 689.95p 726.91p 15326
11/01/2011 742.98p 763.88p 739.23p 751.56p 24632
10/01/2011 825.48p 837.80p 702.27p 751.56p 88531
07/01/2011 825.48p 837.80p 788.52p 813.16p 16580
06/01/2011 776.20p 862.44p 763.88p 825.48p 57585
05/01/2011 825.48p 837.31p 763.88p 776.20p 74661
04/01/2011 751.56p 837.80p 751.56p 825.48p 146629
31/12/2010 677.63p 739.23p 675.17p 739.23p 67948
30/12/2010 677.63p 689.95p 675.17p 677.63p 49213
29/12/2010 677.63p 689.95p 665.31p 677.63p 37490
24/12/2010 665.31p 689.95p 665.31p 677.63p 12964
23/12/2010 628.35p 689.95p 628.35p 665.31p 32570
22/12/2010 628.35p 635.74p 623.91p 628.35p 2092
21/12/2010 628.35p 640.67p 616.03p 628.35p 10021
20/12/2010 640.67p 665.31p 616.03p 628.35p 12761
17/12/2010 628.35p 649.05p 616.03p 640.67p 2409
16/12/2010 665.31p 665.31p 603.71p 628.35p 8524
15/12/2010 665.31p 670.24p 644.12p 665.31p 5922
14/12/2010 677.63p 689.95p 644.12p 665.31p 43701
13/12/2010 652.99p 689.95p 640.67p 677.63p 63571
10/12/2010 652.99p 652.99p 617.01p 652.99p 13097
09/12/2010 677.63p 680.10p 630.81p 652.99p 36304
08/12/2010 677.63p 714.59p 665.31p 677.63p 170832
07/12/2010 652.99p 689.95p 648.80p 677.63p 98008
06/12/2010 616.03p 665.31p 615.93p 652.99p 23391
03/12/2010 616.03p 640.67p 596.32p 616.03p 44141
02/12/2010 591.39p 616.03p 591.39p 616.03p 3002
01/12/2010 591.39p 610.11p 591.39p 591.39p 1678
30/11/2010 579.07p 615.83p 579.07p 591.39p 27513
29/11/2010 579.07p 589.42p 578.08p 579.07p 2675
26/11/2010 579.07p 585.47p 578.08p 579.07p 1072
25/11/2010 542.11p 591.39p 542.11p 579.07p 27516
24/11/2010 542.11p 558.86p 523.38p 542.11p 5022
23/11/2010 542.11p 554.43p 536.68p 542.11p 10473
22/11/2010 579.07p 579.56p 542.11p 542.11p 13924
19/11/2010 616.03p 616.03p 566.75p 579.07p 15382
18/11/2010 628.35p 628.35p 591.39p 616.03p 6892
17/11/2010 628.35p 629.83p 616.03p 628.35p 4406
16/11/2010 640.67p 642.64p 591.39p 628.35p 81177
15/11/2010 640.67p 649.05p 616.03p 640.67p 9131
12/11/2010 640.67p 660.38p 616.03p 640.67p 22114
11/11/2010 652.99p 660.38p 620.96p 628.35p 19333
10/11/2010 652.99p 665.31p 640.67p 652.99p 35303
09/11/2010 677.63p 677.63p 640.67p 652.99p 46112
08/11/2010 616.03p 689.95p 616.03p 677.63p 43388
05/11/2010 554.43p 630.81p 544.57p 616.03p 422335
04/11/2010 517.46p 566.75p 503.67p 554.43p 71479
03/11/2010 517.46p 524.36p 505.14p 517.46p 908
02/11/2010 517.46p 525.84p 508.59p 517.46p 3702
01/11/2010 517.46p 536.19p 492.82p 517.46p 11576
29/10/2010 542.11p 542.11p 492.82p 505.14p 12601
28/10/2010 554.43p 559.35p 518.45p 542.11p 5926
27/10/2010 579.07p 579.56p 542.40p 554.43p 5579
26/10/2010 566.75p 591.39p 554.43p 579.07p 23443
25/10/2010 579.07p 588.43p 548.02p 566.75p 9201
22/10/2010 566.75p 585.47p 548.02p 579.07p 3525
21/10/2010 554.43p 588.92p 547.23p 566.75p 18180
20/10/2010 579.07p 579.07p 544.82p 554.43p 5933
19/10/2010 579.07p 579.56p 569.46p 579.07p 2161
18/10/2010 579.07p 589.42p 569.70p 579.07p 21195
15/10/2010 579.07p 586.46p 569.70p 579.07p 2034
14/10/2010 591.39p 613.56p 566.75p 579.07p 35007
13/10/2010 603.71p 603.71p 573.65p 591.39p 59129
12/10/2010 542.11p 616.03p 542.11p 603.71p 115740
11/10/2010 566.75p 569.21p 529.78p 542.11p 36126
08/10/2010 566.75p 571.67p 542.11p 566.75p 3642
07/10/2010 579.07p 584.00p 542.11p 566.75p 11958
06/10/2010 579.07p 591.39p 566.75p 579.07p 12128
05/10/2010 579.07p 591.39p 566.75p 579.07p 13885
04/10/2010 542.11p 591.39p 542.11p 579.07p 59798
01/10/2010 529.78p 566.75p 529.78p 542.11p 13715
30/09/2010 517.46p 541.12p 517.46p 529.78p 116819
29/09/2010 505.14p 539.64p 505.14p 517.46p 22773
28/09/2010 505.14p 517.46p 497.75p 505.14p 17027
27/09/2010 492.82p 537.18p 492.82p 505.14p 33009
24/09/2010 492.82p 504.65p 468.18p 492.82p 5067
23/09/2010 505.14p 508.84p 468.18p 492.82p 23653
22/09/2010 529.78p 529.78p 492.82p 505.14p 10727
21/09/2010 566.75p 581.53p 502.68p 529.78p 29986
20/09/2010 554.43p 591.39p 549.50p 579.07p 33090
17/09/2010 505.14p 566.75p 497.75p 554.43p 99739
16/09/2010 542.11p 566.75p 492.82p 505.14p 28771
15/09/2010 554.43p 554.43p 517.46p 542.11p 32665
14/09/2010 554.43p 555.90p 542.11p 554.43p 8343
13/09/2010 566.75p 575.62p 542.60p 554.43p 9587
10/09/2010 566.75p 591.39p 548.27p 554.43p 7286
09/09/2010 566.75p 577.59p 566.75p 566.75p 3391
08/09/2010 579.07p 591.39p 566.75p 566.75p 15200
07/09/2010 603.71p 603.71p 548.02p 579.07p 66058
06/09/2010 603.71p 613.56p 591.39p 603.71p 7221

*Close Price adjusted for both dividends and splits