AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/06/2009 529.78p 529.78p 529.78p 529.78p 6914
29/05/2009 529.78p 529.78p 505.14p 529.78p 12467
28/05/2009 529.78p 529.78p 529.78p 529.78p 1952
27/05/2009 529.78p 529.78p 529.78p 529.78p 5589
26/05/2009 529.78p 542.11p 529.78p 529.78p 11977
22/05/2009 529.78p 529.78p 529.78p 529.78p 2587
21/05/2009 529.78p 529.78p 529.78p 529.78p 930
20/05/2009 517.46p 529.78p 517.46p 529.78p 22140
19/05/2009 542.11p 542.11p 517.46p 517.46p 7731
18/05/2009 542.11p 542.11p 542.11p 542.11p 6247
15/05/2009 542.11p 542.11p 542.11p 542.11p 6848
14/05/2009 554.43p 554.43p 542.11p 542.11p 5445
13/05/2009 554.43p 566.75p 554.43p 554.43p 11276
12/05/2009 591.39p 591.39p 542.11p 542.11p 17521
11/05/2009 566.75p 628.35p 566.75p 591.39p 43998
08/05/2009 517.46p 566.75p 517.46p 566.75p 161146
07/05/2009 480.50p 529.78p 480.50p 517.46p 58988
06/05/2009 455.86p 455.86p 455.86p 455.86p 16694
05/05/2009 443.54p 443.54p 443.54p 443.54p 7121
01/05/2009 431.22p 443.54p 431.22p 443.54p 6638
30/04/2009 443.54p 443.54p 431.22p 431.22p 6348
29/04/2009 443.54p 443.54p 443.54p 443.54p 1578
28/04/2009 443.54p 443.54p 443.54p 443.54p 5098
27/04/2009 431.22p 455.86p 431.22p 443.54p 5279
24/04/2009 443.54p 443.54p 431.22p 431.22p 3822
23/04/2009 443.54p 443.54p 443.54p 443.54p 5541
22/04/2009 443.54p 443.54p 443.54p 443.54p 1856
21/04/2009 431.22p 468.18p 431.22p 443.54p 12179
20/04/2009 394.26p 431.22p 394.26p 431.22p 13961
17/04/2009 381.94p 394.26p 369.62p 394.26p 17002
16/04/2009 394.26p 394.26p 369.62p 381.94p 19062
15/04/2009 418.90p 418.90p 381.94p 394.26p 11608
14/04/2009 418.90p 418.90p 418.90p 418.90p 3329
09/04/2009 431.22p 431.22p 418.90p 418.90p 7415
08/04/2009 443.54p 443.54p 431.22p 431.22p 960
07/04/2009 418.90p 443.54p 418.90p 443.54p 14279
06/04/2009 418.90p 418.90p 418.90p 418.90p 969
03/04/2009 431.22p 431.22p 406.58p 418.90p 7303
02/04/2009 455.86p 455.86p 431.22p 431.22p 3801
01/04/2009 455.86p 455.86p 455.86p 455.86p 6597
31/03/2009 455.86p 455.86p 455.86p 455.86p 6994
30/03/2009 455.86p 455.86p 455.86p 455.86p 16315
27/03/2009 431.22p 431.22p 431.22p 431.22p 7317
26/03/2009 406.58p 418.90p 406.58p 418.90p 21107
25/03/2009 418.90p 418.90p 406.58p 406.58p 9420
24/03/2009 418.90p 418.90p 418.90p 418.90p 4229
23/03/2009 418.90p 431.22p 418.90p 418.90p 5031
20/03/2009 418.90p 418.90p 418.90p 418.90p 4562
19/03/2009 418.90p 418.90p 418.90p 418.90p 2504
18/03/2009 418.90p 418.90p 418.90p 418.90p 7139
17/03/2009 443.54p 443.54p 418.90p 418.90p 5377
16/03/2009 455.86p 455.86p 443.54p 443.54p 8842
13/03/2009 443.54p 455.86p 443.54p 455.86p 5550
12/03/2009 443.54p 455.37p 418.90p 443.54p 7133
11/03/2009 406.58p 406.58p 406.58p 406.58p 23263
10/03/2009 406.58p 418.90p 406.58p 406.58p 12866
09/03/2009 455.86p 455.86p 406.58p 406.58p 13984
06/03/2009 406.58p 480.50p 406.58p 455.86p 17868
05/03/2009 431.22p 431.22p 406.58p 406.58p 6473
04/03/2009 431.22p 431.22p 431.22p 431.22p 4828
03/03/2009 431.22p 431.22p 418.90p 431.22p 1475
02/03/2009 431.22p 431.22p 431.22p 431.22p 845
27/02/2009 443.54p 443.54p 418.90p 431.22p 4064
26/02/2009 455.86p 455.86p 455.86p 455.86p 3845
25/02/2009 468.18p 468.18p 418.90p 455.86p 17453
24/02/2009 468.18p 468.18p 455.86p 468.18p 3947
23/02/2009 480.50p 480.50p 468.18p 468.18p 4187
20/02/2009 505.14p 505.14p 431.22p 480.50p 15433
19/02/2009 505.14p 505.14p 505.14p 505.14p 16837
18/02/2009 505.14p 505.14p 505.14p 505.14p 4552
17/02/2009 517.46p 517.46p 492.82p 505.14p 16172
16/02/2009 542.11p 542.11p 517.46p 517.46p 6347
13/02/2009 579.07p 579.07p 542.11p 542.11p 9891
12/02/2009 542.11p 579.07p 542.11p 579.07p 35966
11/02/2009 480.50p 542.11p 480.50p 529.78p 25900
10/02/2009 492.82p 492.82p 480.50p 480.50p 5933
09/02/2009 468.18p 492.82p 468.18p 492.82p 9461
06/02/2009 517.46p 517.46p 468.18p 468.18p 15485
05/02/2009 418.90p 529.78p 418.90p 517.46p 32703
04/02/2009 406.58p 418.90p 406.58p 418.90p 4089
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

*Close Price adjusted for both dividends and splits