AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/04/2008 1,453.83p 1,478.47p 1,453.83p 1,478.47p 3707
18/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 2236
17/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 5058
16/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 5547
15/04/2008 1,429.19p 1,453.83p 1,404.55p 1,453.83p 15381
14/04/2008 1,453.83p 1,453.83p 1,429.19p 1,429.19p 7308
11/04/2008 1,453.83p 1,453.83p 1,429.19p 1,453.83p 5643
10/04/2008 1,503.11p 1,503.11p 1,453.83p 1,453.83p 7280
09/04/2008 1,527.75p 1,527.75p 1,503.11p 1,503.11p 6837
08/04/2008 1,503.11p 1,527.75p 1,503.11p 1,527.75p 22169
07/04/2008 1,429.19p 1,478.47p 1,429.19p 1,478.47p 4298
04/04/2008 1,429.19p 1,429.19p 1,379.90p 1,429.19p 26818
03/04/2008 1,404.55p 1,429.19p 1,404.55p 1,429.19p 6406
02/04/2008 1,404.55p 1,404.55p 1,404.55p 1,404.55p 6405
01/04/2008 1,355.26p 1,404.55p 1,355.26p 1,404.55p 8392
31/03/2008 1,379.90p 1,379.90p 1,355.26p 1,355.26p 10518
28/03/2008 1,404.55p 1,404.55p 1,379.90p 1,379.90p 42637
27/03/2008 1,404.55p 1,429.19p 1,404.55p 1,404.55p 9758
26/03/2008 1,404.55p 1,404.55p 1,404.55p 1,404.55p 2411
25/03/2008 1,404.55p 1,404.55p 1,404.55p 1,404.55p 8516
20/03/2008 1,379.90p 1,404.55p 1,355.26p 1,404.55p 11144
19/03/2008 1,478.47p 1,478.47p 1,453.83p 1,453.83p 11211
18/03/2008 1,478.47p 1,478.47p 1,453.83p 1,478.47p 6071
17/03/2008 1,552.39p 1,577.03p 1,453.83p 1,478.47p 18349
14/03/2008 1,552.39p 1,577.03p 1,552.39p 1,552.39p 6421
13/03/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 3605
12/03/2008 1,577.03p 1,552.39p 1,552.39p 1,552.39p 8999
11/03/2008 1,577.03p 1,577.03p 1,552.39p 1,577.03p 14505
10/03/2008 1,650.96p 1,650.96p 1,577.03p 1,577.03p 7427
07/03/2008 1,650.96p 1,650.96p 1,626.32p 1,650.96p 11726
06/03/2008 1,552.39p 1,650.96p 1,552.39p 1,650.96p 34567
05/03/2008 1,527.75p 1,527.75p 1,527.75p 1,527.75p 183339
04/03/2008 1,552.39p 1,552.39p 1,527.75p 1,527.75p 5432
03/03/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 127215
29/02/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 24232
28/02/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 5884
27/02/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 8252
26/02/2008 1,552.39p 1,577.03p 1,552.39p 1,552.39p 3799
25/02/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 5241
22/02/2008 1,552.39p 1,552.39p 1,552.39p 1,552.39p 52895
21/02/2008 1,552.39p 1,552.39p 1,527.75p 1,552.39p 16542
20/02/2008 1,527.75p 1,552.39p 1,527.75p 1,552.39p 10566
19/02/2008 1,503.11p 1,527.75p 1,503.11p 1,527.75p 25034
18/02/2008 1,527.75p 1,527.75p 1,503.11p 1,503.11p 7729
15/02/2008 1,527.75p 1,527.75p 1,527.75p 1,527.75p 6398
14/02/2008 1,503.11p 1,527.75p 1,503.11p 1,527.75p 11893
13/02/2008 1,503.11p 1,503.11p 1,478.47p 1,503.11p 20391
12/02/2008 1,650.96p 1,650.96p 1,503.11p 1,503.11p 16668
11/02/2008 1,700.24p 1,700.24p 1,626.32p 1,650.96p 23309
08/02/2008 1,798.80p 1,798.80p 1,700.24p 1,700.24p 12507
07/02/2008 1,798.80p 1,798.80p 1,798.80p 1,798.80p 1286
06/02/2008 1,798.80p 1,823.44p 1,798.80p 1,798.80p 3128
05/02/2008 1,848.09p 1,848.09p 1,823.44p 1,823.44p 5786
04/02/2008 1,823.44p 1,848.09p 1,823.44p 1,848.09p 12050
01/02/2008 1,798.80p 1,848.09p 1,798.80p 1,823.44p 5857
31/01/2008 1,823.44p 1,823.44p 1,798.80p 1,798.80p 1809
30/01/2008 1,823.44p 1,823.44p 1,823.44p 1,823.44p 2778
29/01/2008 1,798.80p 1,823.44p 1,798.80p 1,823.44p 3627
28/01/2008 1,848.09p 1,848.09p 1,798.80p 1,798.80p 3200
25/01/2008 1,848.09p 1,872.73p 1,848.09p 1,848.09p 6939
24/01/2008 1,774.16p 1,848.09p 1,774.16p 1,848.09p 15847
23/01/2008 1,774.16p 1,774.16p 1,774.16p 1,774.16p 9082
22/01/2008 1,872.73p 1,872.73p 1,749.52p 1,774.16p 12499
21/01/2008 2,020.57p 2,020.57p 1,872.73p 1,872.73p 10045
18/01/2008 2,045.22p 2,045.22p 2,020.57p 2,020.57p 2204
17/01/2008 2,045.22p 2,045.22p 2,045.22p 2,045.22p 3326
16/01/2008 2,069.86p 2,069.86p 2,045.22p 2,045.22p 17564
15/01/2008 2,094.50p 2,094.50p 2,069.86p 2,069.86p 3202
14/01/2008 2,069.86p 2,094.50p 2,069.86p 2,094.50p 8186
11/01/2008 2,069.86p 2,069.86p 2,069.86p 2,069.86p 2062
10/01/2008 2,045.22p 2,094.50p 2,045.22p 2,069.86p 4039
09/01/2008 2,094.50p 2,094.50p 2,045.22p 2,045.22p 4976
08/01/2008 2,045.22p 2,094.50p 2,045.22p 2,094.50p 10269
07/01/2008 2,045.22p 2,069.86p 2,020.57p 2,045.22p 6464
04/01/2008 1,995.93p 2,069.86p 1,995.93p 2,045.22p 16912
03/01/2008 1,995.93p 1,995.93p 1,995.93p 1,995.93p 1552
02/01/2008 2,020.57p 2,020.57p 1,995.93p 1,995.93p 9295
31/12/2007 1,946.65p 2,045.22p 1,946.65p 2,045.22p 5816
28/12/2007 1,946.65p 1,971.29p 1,946.65p 1,946.65p 11246
27/12/2007 1,897.37p 1,971.29p 1,922.01p 1,946.65p 16195
24/12/2007 1,798.80p 1,922.01p 1,798.80p 1,897.37p 66681
21/12/2007 1,798.80p 1,798.80p 1,798.80p 1,798.80p 1488
20/12/2007 1,798.80p 1,823.44p 1,798.80p 1,798.80p 7519
19/12/2007 1,848.09p 1,897.37p 1,798.80p 1,798.80p 9255
18/12/2007 1,872.73p 1,872.73p 1,848.09p 1,848.09p 3129
17/12/2007 1,897.37p 1,897.37p 1,872.73p 1,872.73p 2014
14/12/2007 1,897.37p 1,897.37p 1,897.37p 1,897.37p 5764
13/12/2007 1,897.37p 1,897.37p 1,872.73p 1,897.37p 4860
12/12/2007 1,897.37p 1,897.37p 1,872.73p 1,897.37p 9036
11/12/2007 1,872.73p 1,897.37p 1,872.73p 1,897.37p 5420
10/12/2007 1,872.73p 1,872.73p 1,872.73p 1,872.73p 4186
07/12/2007 1,848.09p 1,872.73p 1,848.09p 1,872.73p 3642
06/12/2007 1,897.37p 1,897.37p 1,848.09p 1,848.09p 3026
05/12/2007 1,922.01p 1,922.01p 1,897.37p 1,897.37p 3343
04/12/2007 1,922.01p 1,922.01p 1,922.01p 1,922.01p 1614
03/12/2007 1,922.01p 1,946.65p 1,922.01p 1,922.01p 3651
30/11/2007 1,872.73p 1,946.65p 1,872.73p 1,922.01p 22382
29/11/2007 1,872.73p 1,872.73p 1,872.73p 1,872.73p 1098
28/11/2007 1,872.73p 1,872.73p 1,872.73p 1,872.73p 628
27/11/2007 1,872.73p 1,872.73p 1,872.73p 1,872.73p 918
26/11/2007 1,798.80p 1,872.73p 1,798.80p 1,872.73p 3509
23/11/2007 1,724.88p 1,798.80p 1,724.88p 1,798.80p 7686
22/11/2007 1,823.44p 1,823.44p 1,724.88p 1,724.88p 10263
21/11/2007 1,897.37p 1,897.37p 1,823.44p 1,823.44p 3374
20/11/2007 1,922.01p 1,922.01p 1,897.37p 1,897.37p 4559
19/11/2007 1,872.73p 1,922.01p 1,872.73p 1,922.01p 18414
16/11/2007 1,848.09p 1,848.09p 1,798.80p 1,848.09p 9005
15/11/2007 1,946.65p 1,946.65p 1,798.80p 1,848.09p 5983
14/11/2007 1,946.65p 1,946.65p 1,946.65p 1,946.65p 2994
13/11/2007 2,020.57p 2,020.57p 1,922.01p 1,922.01p 7643
12/11/2007 2,143.78p 2,143.78p 2,020.57p 2,020.57p 5921
09/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 4712
08/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 30310
07/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 1927
06/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 3171
05/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 4013
02/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 5262
01/11/2007 2,143.78p 2,143.78p 2,143.78p 2,143.78p 4247
31/10/2007 2,193.06p 2,193.06p 2,094.50p 2,143.78p 8444
30/10/2007 2,119.14p 2,143.78p 2,119.14p 2,143.78p 7492
29/10/2007 2,020.57p 2,119.14p 2,020.57p 2,119.14p 25929
26/10/2007 1,922.01p 2,020.57p 1,922.01p 2,020.57p 65503
25/10/2007 1,922.01p 1,922.01p 1,922.01p 1,922.01p 7688
24/10/2007 1,922.01p 1,922.01p 1,922.01p 1,922.01p 695
23/10/2007 1,922.01p 1,922.01p 1,922.01p 1,922.01p 1937
22/10/2007 1,946.65p 1,949.11p 1,872.73p 1,922.01p 4886
19/10/2007 1,971.29p 1,971.29p 1,946.65p 1,946.65p 6557
18/10/2007 1,971.29p 1,995.93p 1,971.29p 1,971.29p 9418
17/10/2007 2,020.57p 2,020.57p 1,971.29p 1,971.29p 12035
16/10/2007 1,946.65p 2,045.22p 1,946.65p 2,020.57p 48248
15/10/2007 1,848.09p 1,946.65p 1,848.09p 1,946.65p 18341
12/10/2007 1,848.09p 1,848.09p 1,848.09p 1,848.09p 1675
11/10/2007 1,848.09p 1,857.94p 1,823.44p 1,848.09p 4307
10/10/2007 1,823.44p 1,848.09p 1,823.44p 1,848.09p 14693
09/10/2007 1,848.09p 1,848.09p 1,823.44p 1,823.44p 4914
08/10/2007 1,823.44p 1,848.09p 1,823.44p 1,848.09p 7494
05/10/2007 1,823.44p 1,823.44p 1,823.44p 1,823.44p 22905
04/10/2007 1,848.09p 1,848.09p 1,823.44p 1,823.44p 6991
03/10/2007 1,872.73p 1,897.37p 1,823.44p 1,848.09p 7854
02/10/2007 1,848.09p 1,897.37p 1,848.09p 1,872.73p 4465
01/10/2007 1,897.37p 1,897.37p 1,823.44p 1,848.09p 10484
28/09/2007 1,971.29p 1,971.29p 1,897.37p 1,897.37p 8264
27/09/2007 1,971.29p 1,995.93p 1,946.65p 1,971.29p 14874
26/09/2007 1,995.93p 1,995.93p 1,946.65p 1,946.65p 17454
25/09/2007 2,045.22p 2,045.22p 1,971.29p 1,995.93p 21699
24/09/2007 1,897.37p 2,069.86p 1,897.37p 2,045.22p 53775
21/09/2007 1,700.24p 1,897.37p 1,700.24p 1,872.73p 23941
20/09/2007 1,675.60p 1,675.60p 1,675.60p 1,675.60p 12179
19/09/2007 1,675.60p 1,700.24p 1,660.81p 1,675.60p 4381
18/09/2007 1,552.39p 1,700.24p 1,552.39p 1,675.60p 21427
17/09/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 2832
14/09/2007 1,527.75p 1,552.39p 1,527.75p 1,552.39p 3896
13/09/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 1548
12/09/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 1956
11/09/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 2462
10/09/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 19888
07/09/2007 1,552.39p 1,552.39p 1,527.75p 1,527.75p 8024
06/09/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1817
05/09/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1595
04/09/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1459
03/09/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 2476
31/08/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1169
30/08/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1330
29/08/2007 1,577.03p 1,577.03p 1,552.39p 1,552.39p 773
28/08/2007 1,577.03p 1,577.03p 1,577.03p 1,577.03p 4662
24/08/2007 1,577.03p 1,577.03p 1,577.03p 1,577.03p 612
23/08/2007 1,552.39p 1,577.03p 1,552.39p 1,577.03p 4639
22/08/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1426
21/08/2007 1,577.03p 1,577.03p 1,552.39p 1,552.39p 1950
20/08/2007 1,552.39p 1,577.03p 1,552.39p 1,577.03p 1166
17/08/2007 1,577.03p 1,577.03p 1,552.39p 1,552.39p 11934
16/08/2007 1,601.67p 1,601.67p 1,577.03p 1,577.03p 13611
15/08/2007 1,601.67p 1,601.67p 1,601.67p 1,601.67p 4740
14/08/2007 1,601.67p 1,601.67p 1,601.67p 1,601.67p 2151
13/08/2007 1,577.03p 1,601.67p 1,577.03p 1,601.67p 4257
10/08/2007 1,577.03p 1,577.03p 1,552.39p 1,577.03p 12450
09/08/2007 1,577.03p 1,577.03p 1,577.03p 1,577.03p 6973
08/08/2007 1,577.03p 1,577.03p 1,577.03p 1,577.03p 1940
07/08/2007 1,577.03p 1,601.67p 1,577.03p 1,601.67p 3329
06/08/2007 1,650.96p 1,650.96p 1,552.39p 1,552.39p 8761
03/08/2007 1,650.96p 1,675.60p 1,650.96p 1,675.60p 4217
02/08/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 731
01/08/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 2920
31/07/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 12168
30/07/2007 1,626.32p 1,675.60p 1,626.32p 1,650.96p 4893
27/07/2007 1,724.88p 1,724.88p 1,626.32p 1,626.32p 12048
26/07/2007 1,774.16p 1,774.16p 1,700.24p 1,724.88p 8232
25/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 4923
24/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 3469
23/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 1385
20/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 4985
19/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 3531
18/07/2007 1,774.16p 1,798.80p 1,774.16p 1,774.16p 7076
17/07/2007 1,774.16p 1,798.80p 1,774.16p 1,774.16p 2328
16/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 4026
13/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 2075
12/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 1523
11/07/2007 1,823.44p 1,823.44p 1,774.16p 1,774.16p 5088
10/07/2007 1,823.44p 1,823.44p 1,823.44p 1,823.44p 7221
09/07/2007 1,798.80p 1,823.44p 1,798.80p 1,823.44p 8808

*Close Price adjusted for both dividends and splits