AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/03/2007 1,503.11p 1,527.75p 1,503.11p 1,527.75p 1263
07/03/2007 1,453.83p 1,503.11p 1,478.47p 1,503.11p 15976
06/03/2007 1,453.83p 1,453.83p 1,453.83p 1,453.83p 4697
05/03/2007 1,527.75p 1,527.75p 1,453.83p 1,453.83p 11499
02/03/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 3451
01/03/2007 1,527.75p 1,552.39p 1,527.75p 1,552.39p 12314
28/02/2007 1,577.03p 1,577.03p 1,527.75p 1,527.75p 7995
27/02/2007 1,626.32p 1,626.32p 1,577.03p 1,577.03p 4762
26/02/2007 1,650.96p 1,650.96p 1,626.32p 1,626.32p 8035
23/02/2007 1,577.03p 1,650.96p 1,577.03p 1,650.96p 14995
22/02/2007 1,552.39p 1,577.03p 1,552.39p 1,577.03p 29169
21/02/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 2675
20/02/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 1565
19/02/2007 1,577.03p 1,577.03p 1,552.39p 1,552.39p 960
16/02/2007 1,577.03p 1,577.03p 1,577.03p 1,577.03p 1637
15/02/2007 1,577.03p 1,577.03p 1,552.39p 1,577.03p 1294
14/02/2007 1,626.32p 1,626.32p 1,577.03p 1,577.03p 3688
13/02/2007 1,626.32p 1,626.32p 1,626.32p 1,626.32p 1372
12/02/2007 1,650.96p 1,650.96p 1,626.32p 1,626.32p 4215
09/02/2007 1,626.32p 1,650.96p 1,626.32p 1,650.96p 8029
08/02/2007 1,552.39p 1,650.96p 1,552.39p 1,626.32p 12291
07/02/2007 1,552.39p 1,552.39p 1,552.39p 1,552.39p 2843
06/02/2007 1,503.11p 1,552.39p 1,503.11p 1,552.39p 20055
05/02/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 2003
02/02/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 5522
01/02/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1835
31/01/2007 1,527.75p 1,527.75p 1,503.11p 1,503.11p 2308
30/01/2007 1,527.75p 1,527.75p 1,527.75p 1,527.75p 8192
29/01/2007 1,503.11p 1,527.75p 1,503.11p 1,527.75p 9285
26/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1470
25/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 2174
24/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 1334
23/01/2007 1,478.47p 1,503.11p 1,478.47p 1,503.11p 4053
22/01/2007 1,478.47p 1,478.47p 1,478.47p 1,478.47p 1774
19/01/2007 1,478.47p 1,478.47p 1,453.83p 1,478.47p 2274
18/01/2007 1,503.11p 1,503.11p 1,478.47p 1,478.47p 254
17/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 3207
16/01/2007 1,503.11p 1,503.11p 1,503.11p 1,503.11p 8575

*Close Price adjusted for both dividends and splits