AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/02/2009 406.58p 406.58p 406.58p 406.58p 17060
02/02/2009 357.30p 406.58p 357.30p 406.58p 10493
30/01/2009 344.98p 357.30p 344.98p 357.30p 18124
29/01/2009 344.98p 357.30p 344.98p 344.98p 3062
28/01/2009 332.66p 332.66p 332.66p 332.66p 1372
27/01/2009 332.66p 332.66p 332.66p 332.66p 16827
26/01/2009 308.01p 332.66p 308.01p 332.66p 18641
23/01/2009 308.01p 308.01p 308.01p 308.01p 4322
22/01/2009 308.01p 308.01p 308.01p 308.01p 7293
21/01/2009 320.33p 320.33p 283.37p 295.69p 13904
20/01/2009 332.66p 332.66p 320.33p 320.33p 4952
19/01/2009 320.33p 332.66p 320.33p 332.66p 6885
16/01/2009 295.69p 320.33p 295.69p 320.33p 10352
15/01/2009 320.33p 320.33p 308.01p 308.01p 7127
14/01/2009 418.90p 418.90p 320.33p 320.33p 41284
13/01/2009 406.58p 418.90p 406.58p 418.90p 5159
12/01/2009 406.58p 406.58p 406.58p 406.58p 8084
09/01/2009 381.94p 406.58p 381.94p 406.58p 5827
08/01/2009 394.26p 394.26p 381.94p 381.94p 7742
07/01/2009 394.26p 406.58p 394.26p 394.26p 8740
06/01/2009 394.26p 394.26p 394.26p 394.26p 12907
05/01/2009 381.94p 431.22p 381.94p 394.26p 29397
02/01/2009 369.62p 381.94p 369.62p 381.94p 16698
31/12/2008 332.66p 394.26p 332.66p 381.94p 15605
30/12/2008 308.01p 332.66p 308.01p 332.66p 8819
29/12/2008 283.37p 295.69p 283.37p 295.69p 2682
24/12/2008 283.37p 283.37p 283.37p 283.37p 3577
23/12/2008 283.37p 283.37p 283.37p 283.37p 5466
22/12/2008 283.37p 283.37p 283.37p 283.37p 14648
19/12/2008 271.05p 308.01p 271.05p 283.37p 20607
18/12/2008 234.09p 283.37p 234.09p 271.05p 60668
17/12/2008 234.09p 234.09p 234.09p 234.09p 33672
16/12/2008 234.09p 246.41p 234.09p 246.41p 26954
15/12/2008 246.41p 246.41p 234.09p 234.09p 26945
12/12/2008 246.41p 246.41p 246.41p 246.41p 26798
11/12/2008 246.41p 246.41p 246.41p 246.41p 29343
10/12/2008 258.73p 258.24p 246.41p 246.41p 17910
09/12/2008 271.05p 271.05p 258.73p 258.73p 46004
08/12/2008 295.69p 295.69p 271.05p 271.05p 15538
05/12/2008 295.69p 295.69p 283.37p 283.37p 9989
04/12/2008 283.37p 295.69p 283.37p 295.69p 6077
03/12/2008 308.01p 308.01p 295.69p 295.69p 14866
02/12/2008 320.33p 320.33p 308.01p 320.33p 3835
01/12/2008 308.01p 320.33p 308.01p 320.33p 22674
28/11/2008 308.01p 308.01p 308.01p 308.01p 22924
27/11/2008 320.33p 320.33p 308.01p 308.01p 15261
26/11/2008 344.98p 344.98p 320.33p 320.33p 18602
25/11/2008 357.30p 357.30p 344.98p 344.98p 8380
24/11/2008 381.94p 381.94p 357.30p 357.30p 32730
21/11/2008 320.33p 332.66p 320.33p 332.66p 10734
20/11/2008 283.37p 320.33p 283.37p 320.33p 4983
19/11/2008 258.73p 283.37p 258.73p 283.37p 3854
18/11/2008 271.05p 271.05p 258.73p 258.73p 6586
17/11/2008 295.69p 295.69p 271.05p 271.05p 13886
14/11/2008 308.01p 308.01p 295.69p 295.69p 4306
13/11/2008 332.66p 332.66p 308.01p 308.01p 5113
12/11/2008 332.66p 332.66p 332.66p 332.66p 6366
11/11/2008 332.66p 332.66p 332.66p 332.66p 27180
10/11/2008 308.01p 332.66p 308.01p 332.66p 64287
07/11/2008 246.41p 295.69p 246.41p 295.69p 75571
06/11/2008 271.05p 271.05p 246.41p 246.41p 9134
05/11/2008 271.05p 271.05p 271.05p 271.05p 20713
04/11/2008 271.05p 271.05p 271.05p 271.05p 10460
03/11/2008 271.05p 271.05p 271.05p 271.05p 6657
31/10/2008 271.05p 283.87p 258.24p 271.05p 20874
30/10/2008 271.05p 271.05p 271.05p 271.05p 13912
29/10/2008 271.05p 271.05p 271.05p 271.05p 13176
28/10/2008 271.05p 271.05p 271.05p 271.05p 4487
27/10/2008 271.05p 271.05p 271.05p 271.05p 1058
24/10/2008 295.69p 295.69p 271.05p 271.05p 13221
23/10/2008 271.05p 295.69p 258.73p 295.69p 115561
22/10/2008 344.98p 344.98p 295.69p 308.01p 16633
21/10/2008 357.30p 357.30p 356.80p 357.30p 18215
20/10/2008 357.30p 357.30p 356.80p 357.30p 2412
17/10/2008 443.54p 443.54p 357.30p 357.30p 27761
16/10/2008 455.86p 455.86p 443.54p 443.54p 4298
15/10/2008 480.50p 480.50p 431.22p 455.86p 12203
14/10/2008 492.82p 492.82p 492.82p 492.82p 4805
13/10/2008 505.14p 505.14p 492.82p 492.82p 20093
10/10/2008 505.14p 505.14p 492.82p 505.14p 9494
09/10/2008 603.71p 603.71p 517.46p 529.78p 19347
08/10/2008 616.03p 616.03p 603.71p 603.71p 16721
07/10/2008 628.35p 628.35p 603.71p 616.03p 12046
06/10/2008 628.35p 628.35p 616.03p 628.35p 11638
03/10/2008 591.39p 628.35p 591.39p 628.35p 4925
02/10/2008 591.39p 603.71p 591.39p 591.39p 6464
01/10/2008 566.75p 591.39p 566.75p 591.39p 5233
30/09/2008 579.07p 578.57p 554.92p 566.75p 6847
29/09/2008 579.07p 603.71p 578.57p 579.07p 8927
26/09/2008 579.07p 579.07p 579.07p 579.07p 901
25/09/2008 579.07p 579.07p 579.07p 579.07p 3444
24/09/2008 579.07p 579.07p 578.57p 579.07p 815
23/09/2008 579.07p 579.07p 578.57p 579.07p 7443
22/09/2008 566.75p 579.07p 566.75p 579.07p 24163
19/09/2008 529.78p 566.75p 529.78p 566.75p 3052
18/09/2008 480.50p 529.78p 481.00p 529.78p 16600
17/09/2008 505.14p 542.11p 504.65p 529.78p 7024
16/09/2008 529.78p 529.78p 505.14p 505.14p 11304
15/09/2008 566.75p 566.75p 542.11p 554.43p 7610
12/09/2008 554.43p 566.75p 554.43p 566.75p 2233
11/09/2008 603.71p 603.22p 554.43p 566.75p 15401
10/09/2008 628.35p 628.35p 603.71p 603.71p 986
09/09/2008 628.35p 628.35p 628.35p 628.35p 4403
08/09/2008 628.35p 628.35p 628.35p 628.35p 206
05/09/2008 652.99p 652.99p 628.35p 628.35p 4125
04/09/2008 665.31p 665.31p 652.99p 652.99p 2852
03/09/2008 665.31p 665.31p 665.31p 665.31p 4005
02/09/2008 665.31p 665.31p 665.31p 665.31p 6018
01/09/2008 665.31p 678.12p 665.31p 665.31p 7540
29/08/2008 652.99p 665.31p 653.48p 665.31p 4515
28/08/2008 652.99p 653.48p 652.99p 652.99p 3491
27/08/2008 652.99p 653.48p 652.99p 652.99p 5006
26/08/2008 677.63p 677.63p 652.99p 652.99p 76792
22/08/2008 628.35p 678.12p 628.84p 677.63p 5674
21/08/2008 628.35p 628.35p 628.35p 628.35p 4753
20/08/2008 689.95p 689.95p 628.35p 628.35p 39726
19/08/2008 677.63p 689.95p 677.63p 689.95p 3010
18/08/2008 726.91p 726.91p 677.63p 677.63p 4569
15/08/2008 726.91p 726.91p 726.91p 726.91p 7037
14/08/2008 726.91p 726.91p 726.42p 726.91p 20402
13/08/2008 763.88p 763.88p 714.59p 726.91p 39524
12/08/2008 726.91p 763.88p 726.42p 763.88p 58792
11/08/2008 566.75p 714.59p 554.43p 714.59p 97064
08/08/2008 579.07p 579.07p 566.75p 566.75p 4330
07/08/2008 579.07p 579.07p 579.07p 579.07p 9828
06/08/2008 566.75p 579.07p 566.75p 579.07p 9598
05/08/2008 616.03p 616.03p 554.43p 566.75p 28501
04/08/2008 616.03p 616.03p 616.03p 616.03p 7982
01/08/2008 591.39p 616.03p 591.39p 616.03p 11454
31/07/2008 640.67p 640.67p 566.75p 591.39p 32269
30/07/2008 640.67p 652.99p 640.67p 640.67p 11299
29/07/2008 677.63p 678.12p 640.67p 640.67p 7457
28/07/2008 689.95p 689.95p 677.63p 677.63p 8096
25/07/2008 702.27p 701.78p 689.95p 689.95p 4092
24/07/2008 702.27p 702.27p 702.27p 702.27p 23073
23/07/2008 763.88p 763.88p 702.27p 702.27p 9276
22/07/2008 763.88p 763.88p 763.88p 763.88p 11044
21/07/2008 763.88p 763.88p 763.88p 763.88p 6363
18/07/2008 776.20p 776.20p 751.56p 763.88p 16026
17/07/2008 862.44p 862.44p 776.20p 776.20p 8295
16/07/2008 850.12p 850.12p 850.12p 850.12p 2733
15/07/2008 825.48p 850.12p 825.48p 850.12p 14251
14/07/2008 739.23p 825.48p 739.23p 825.48p 17674
11/07/2008 665.31p 739.23p 665.31p 739.23p 53103
10/07/2008 813.16p 813.16p 665.31p 665.31p 13776
09/07/2008 837.80p 887.08p 813.16p 813.16p 11166
08/07/2008 862.44p 862.44p 850.12p 850.12p 7679
07/07/2008 887.08p 887.08p 862.44p 862.44p 8983
04/07/2008 862.44p 862.44p 862.44p 862.44p 3171
03/07/2008 899.40p 936.36p 862.44p 862.44p 15164
02/07/2008 887.08p 899.40p 825.48p 899.40p 20376
01/07/2008 973.33p 973.33p 899.40p 899.40p 11049
30/06/2008 1,010.29p 1,010.29p 973.33p 973.33p 5174
27/06/2008 1,010.29p 1,034.93p 1,010.29p 1,010.29p 2558
26/06/2008 1,034.93p 1,034.93p 1,010.29p 1,010.29p 4925
25/06/2008 1,034.93p 1,034.93p 1,010.29p 1,034.93p 6713
24/06/2008 1,133.49p 1,158.13p 1,059.57p 1,059.57p 5811
23/06/2008 1,133.49p 1,158.13p 1,133.49p 1,133.49p 1344
20/06/2008 1,133.49p 1,133.49p 1,133.49p 1,133.49p 2757
19/06/2008 1,133.49p 1,133.49p 1,133.49p 1,133.49p 2706
18/06/2008 1,182.78p 1,182.78p 1,133.49p 1,133.49p 2988
17/06/2008 1,182.78p 1,182.78p 1,182.78p 1,182.78p 3399
16/06/2008 1,207.42p 1,207.42p 1,182.78p 1,182.78p 4635
13/06/2008 1,232.06p 1,256.70p 1,207.42p 1,207.42p 9847
12/06/2008 1,232.06p 1,256.70p 1,207.42p 1,232.06p 2645
11/06/2008 1,305.98p 1,305.98p 1,207.42p 1,232.06p 12935
10/06/2008 1,305.98p 1,305.98p 1,305.98p 1,305.98p 3316
09/06/2008 1,256.70p 1,305.98p 1,256.70p 1,305.98p 14772
06/06/2008 1,256.70p 1,256.70p 1,232.06p 1,232.06p 2771
05/06/2008 1,256.70p 1,256.70p 1,256.70p 1,256.70p 2107
04/06/2008 1,281.34p 1,281.34p 1,256.70p 1,256.70p 2513
03/06/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 2807
02/06/2008 1,281.34p 1,281.34p 1,256.70p 1,281.34p 1592
30/05/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 1155
29/05/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 2731
28/05/2008 1,281.34p 1,281.34p 1,281.34p 1,281.34p 3056
27/05/2008 1,305.98p 1,330.62p 1,281.34p 1,281.34p 5598
23/05/2008 1,305.98p 1,305.98p 1,305.98p 1,305.98p 1604
22/05/2008 1,330.62p 1,330.62p 1,305.98p 1,305.98p 8031
21/05/2008 1,355.26p 1,355.26p 1,330.62p 1,330.62p 4253
20/05/2008 1,379.90p 1,379.90p 1,355.26p 1,355.26p 3932
19/05/2008 1,330.62p 1,379.90p 1,330.62p 1,379.90p 5361
16/05/2008 1,256.70p 1,355.26p 1,256.70p 1,330.62p 15719
15/05/2008 1,281.34p 1,281.34p 1,256.70p 1,256.70p 11102
14/05/2008 1,330.62p 1,330.62p 1,256.70p 1,281.34p 18922
13/05/2008 1,355.26p 1,355.26p 1,330.62p 1,330.62p 8281
12/05/2008 1,453.83p 1,453.83p 1,355.26p 1,355.26p 25292
09/05/2008 1,478.47p 1,478.47p 1,453.83p 1,478.47p 3952
08/05/2008 1,577.03p 1,577.03p 1,478.47p 1,478.47p 13720
07/05/2008 1,650.96p 1,650.96p 1,577.03p 1,577.03p 6441
06/05/2008 1,650.96p 1,650.96p 1,650.96p 1,650.96p 2435
02/05/2008 1,626.32p 1,675.60p 1,626.32p 1,650.96p 15140
01/05/2008 1,478.47p 1,626.32p 1,478.47p 1,626.32p 42480
30/04/2008 1,478.47p 1,478.47p 1,429.19p 1,478.47p 3186
29/04/2008 1,478.47p 1,478.47p 1,478.47p 1,478.47p 2265
28/04/2008 1,453.83p 1,478.47p 1,453.83p 1,478.47p 8575
25/04/2008 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2985
24/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 2449
23/04/2008 1,453.83p 1,478.47p 1,453.83p 1,453.83p 11063
22/04/2008 1,478.47p 1,478.47p 1,453.83p 1,478.47p 7315

*Close Price adjusted for both dividends and splits