AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/07/2007 1,774.16p 1,774.16p 1,774.16p 1,774.16p 48565
05/07/2007 1,749.52p 1,774.16p 1,749.52p 1,774.16p 13024
04/07/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 16991
03/07/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 2200
02/07/2007 1,774.16p 1,798.80p 1,749.52p 1,749.52p 2185
29/06/2007 1,774.16p 1,798.80p 1,774.16p 1,774.16p 3806
28/06/2007 1,724.88p 1,774.16p 1,724.88p 1,774.16p 10355
27/06/2007 1,798.80p 1,798.80p 1,700.24p 1,724.88p 10270
26/06/2007 1,848.09p 1,872.73p 1,798.80p 1,798.80p 4463
25/06/2007 1,848.09p 1,848.09p 1,848.09p 1,848.09p 4086
22/06/2007 1,848.09p 1,848.09p 1,848.09p 1,848.09p 1819
21/06/2007 1,872.73p 1,872.73p 1,848.09p 1,848.09p 6563
20/06/2007 1,897.37p 1,897.37p 1,848.09p 1,848.09p 9969
19/06/2007 1,872.73p 1,897.37p 1,872.73p 1,897.37p 37985
18/06/2007 1,749.52p 1,848.09p 1,749.52p 1,848.09p 37917
15/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 8815
14/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 2917
13/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 60349
12/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 10051
11/06/2007 1,749.52p 1,774.16p 1,749.52p 1,749.52p 27436
08/06/2007 1,724.88p 1,749.52p 1,724.88p 1,749.52p 37116
07/06/2007 1,724.88p 1,724.88p 1,724.88p 1,724.88p 3326
06/06/2007 1,749.52p 1,749.52p 1,724.88p 1,724.88p 6437
05/06/2007 1,749.52p 1,749.52p 1,749.52p 1,749.52p 12309
04/06/2007 1,724.88p 1,749.52p 1,724.88p 1,749.52p 25317
01/06/2007 1,650.96p 1,749.52p 1,650.96p 1,724.88p 81778
31/05/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 26369
30/05/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 8606
29/05/2007 1,650.96p 1,650.96p 1,626.32p 1,650.96p 31061
25/05/2007 1,650.96p 1,650.96p 1,650.96p 1,650.96p 4209
24/05/2007 1,601.67p 1,650.96p 1,601.67p 1,650.96p 10498
23/05/2007 1,650.96p 1,650.96p 1,601.67p 1,601.67p 10060
22/05/2007 1,675.60p 1,675.60p 1,650.96p 1,650.96p 9561
21/05/2007 1,675.60p 1,724.88p 1,675.60p 1,675.60p 39418
18/05/2007 1,503.11p 1,650.96p 1,503.11p 1,650.96p 103133
17/05/2007 1,453.83p 1,527.75p 1,453.83p 1,503.11p 70717
16/05/2007 1,429.19p 1,453.83p 1,404.55p 1,453.83p 112481
15/05/2007 1,429.19p 1,429.19p 1,404.55p 1,404.55p 1197
14/05/2007 1,453.83p 1,453.83p 1,429.19p 1,429.19p 4733
11/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2704
10/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1959
09/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 9217
08/05/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 9728
04/05/2007 1,404.55p 1,453.83p 1,404.55p 1,453.83p 8240
03/05/2007 1,379.90p 1,404.55p 1,379.90p 1,404.55p 2409
02/05/2007 1,379.90p 1,379.90p 1,379.90p 1,379.90p 3205
01/05/2007 1,429.19p 1,429.19p 1,355.26p 1,379.90p 7193
30/04/2007 1,429.19p 1,429.19p 1,429.19p 1,429.19p 1453
27/04/2007 1,429.19p 1,429.19p 1,429.19p 1,429.19p 2423
26/04/2007 1,453.83p 1,453.83p 1,429.19p 1,429.19p 3246
25/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 882
24/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1516
23/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 319
20/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 13645
19/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2073
18/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 141541
17/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 34097
16/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 2331
13/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 24831
12/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1812
11/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 3800
10/04/2007 1,429.19p 1,453.83p 1,429.19p 1,453.83p 2156
05/04/2007 1,429.19p 1,429.19p 1,429.19p 1,429.19p 1205
04/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1879
03/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 4951
02/04/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 638
30/03/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 1867
29/03/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 10926
28/03/2007 1,478.47p 1,478.47p 1,453.83p 1,453.83p 901
27/03/2007 1,503.11p 1,503.11p 1,453.83p 1,478.47p 2561
26/03/2007 1,527.75p 1,527.75p 1,503.11p 1,503.11p 11919
23/03/2007 1,503.11p 1,527.75p 1,503.11p 1,527.75p 1085
22/03/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 2727
21/03/2007 1,478.47p 1,503.11p 1,478.47p 1,503.11p 2085
20/03/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 5243
19/03/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 2104
16/03/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 2352
15/03/2007 1,503.11p 1,503.11p 1,478.47p 1,478.47p 3217
14/03/2007 1,527.75p 1,527.75p 1,478.47p 1,503.11p 3330
13/03/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 1212
12/03/2007 1,552.39p 1,552.39p 1,527.75p 1,527.75p 5014
09/03/2007 1,527.75p 1,552.39p 1,527.75p 1,552.39p 2025

*Close Price adjusted for both dividends and splits