AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/12/2005 1,232.06p 1,232.06p 1,232.06p 1,232.06p 3339
01/12/2005 1,232.06p 1,232.06p 1,232.06p 1,232.06p 265
30/11/2005 1,232.06p 1,232.06p 1,219.74p 1,232.06p 13147
29/11/2005 1,219.74p 1,219.74p 1,219.74p 1,219.74p 5
28/11/2005 1,269.02p 1,269.02p 1,219.74p 1,219.74p 2292
25/11/2005 1,256.70p 1,269.02p 1,256.70p 1,256.70p 8330
24/11/2005 1,219.74p 1,269.02p 1,195.10p 1,269.02p 14144
23/11/2005 1,195.10p 1,195.10p 1,195.10p 1,195.10p 22
22/11/2005 1,195.10p 1,195.10p 1,195.10p 1,195.10p 5421
21/11/2005 1,158.13p 1,195.10p 1,133.49p 1,195.10p 3718
18/11/2005 1,133.49p 1,133.49p 1,121.17p 1,133.49p 4410
17/11/2005 1,145.81p 1,158.13p 1,121.17p 1,121.17p 1587
16/11/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 1423
15/11/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 929
14/11/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 295
11/11/2005 1,158.13p 1,182.78p 1,158.13p 1,158.13p 12
10/11/2005 1,158.13p 1,158.13p 1,158.13p 1,158.13p 2165
09/11/2005 1,158.13p 1,158.13p 1,145.81p 1,158.13p 1368
08/11/2005 1,145.81p 1,145.81p 1,133.49p 1,145.81p 1177
07/11/2005 1,108.85p 1,133.49p 1,096.53p 1,133.49p 170
04/11/2005 1,096.53p 1,096.53p 1,096.53p 1,096.53p 51
03/11/2005 1,096.53p 1,096.53p 1,096.53p 1,096.53p 846
02/11/2005 1,084.21p 1,096.53p 1,084.21p 1,096.53p 1586
01/11/2005 1,145.81p 1,158.13p 1,096.53p 1,096.53p 9876
31/10/2005 1,256.70p 1,269.02p 1,158.13p 1,158.13p 15811
28/10/2005 1,269.02p 1,269.02p 1,269.02p 1,269.02p 649
27/10/2005 1,269.02p 1,281.34p 1,269.02p 1,269.02p 842
26/10/2005 1,293.66p 1,293.66p 1,281.34p 1,281.34p 1745
25/10/2005 1,281.34p 1,293.66p 1,281.34p 1,281.34p 289
24/10/2005 1,293.66p 1,293.66p 1,293.66p 1,293.66p 1509
21/10/2005 1,293.66p 1,293.66p 1,281.34p 1,293.66p 608
20/10/2005 1,281.34p 1,281.34p 1,281.34p 1,281.34p 792
19/10/2005 1,318.30p 1,330.62p 1,281.34p 1,281.34p 3679
18/10/2005 1,330.62p 1,355.26p 1,330.62p 1,330.62p 1313
17/10/2005 1,355.26p 1,355.26p 1,355.26p 1,355.26p 2165
14/10/2005 1,355.26p 1,355.26p 1,355.26p 1,355.26p 610
13/10/2005 1,342.94p 1,355.26p 1,330.62p 1,355.26p 1191
12/10/2005 1,330.62p 1,342.94p 1,330.62p 1,330.62p 832
11/10/2005 1,293.66p 1,355.26p 1,269.02p 1,342.94p 6007
10/10/2005 1,269.02p 1,269.02p 1,256.70p 1,269.02p 9273
07/10/2005 1,256.70p 1,256.70p 1,256.70p 1,256.70p 2191
06/10/2005 1,305.98p 1,305.98p 1,256.70p 1,256.70p 3776
05/10/2005 1,305.98p 1,305.98p 1,293.66p 1,293.66p 1389
04/10/2005 1,367.58p 1,379.90p 1,281.34p 1,293.66p 3969
03/10/2005 1,342.94p 1,379.90p 1,342.94p 1,379.90p 3115
30/09/2005 1,293.66p 1,355.26p 1,269.02p 1,342.94p 4262
29/09/2005 1,256.70p 1,269.02p 1,244.38p 1,269.02p 2385
28/09/2005 1,293.66p 1,330.62p 1,158.13p 1,244.38p 6913
27/09/2005 1,416.87p 1,453.83p 1,318.30p 1,318.30p 5707
26/09/2005 1,392.22p 1,441.51p 1,367.58p 1,429.19p 25634
23/09/2005 1,269.02p 1,392.22p 1,256.70p 1,367.58p 32409
22/09/2005 1,158.13p 1,256.70p 1,145.81p 1,256.70p 9875
21/09/2005 1,084.21p 1,145.81p 1,059.57p 1,145.81p 7458
20/09/2005 1,047.25p 1,059.57p 1,034.93p 1,059.57p 40610
19/09/2005 1,059.57p 1,071.89p 1,022.61p 1,059.57p 18090
16/09/2005 1,022.61p 1,022.61p 1,022.61p 1,022.61p 1609
15/09/2005 997.97p 1,022.61p 997.97p 1,022.61p 8169
14/09/2005 1,022.61p 1,034.93p 1,010.29p 1,010.29p 1505
13/09/2005 1,010.29p 1,034.93p 997.97p 1,034.93p 2482
12/09/2005 1,010.29p 1,022.61p 1,010.29p 1,022.61p 10442
09/09/2005 985.65p 1,010.29p 973.33p 1,010.29p 94689
08/09/2005 973.33p 973.33p 961.00p 973.33p 5100
07/09/2005 973.33p 973.33p 973.33p 973.33p 1281
06/09/2005 985.65p 997.97p 973.33p 973.33p 1741
05/09/2005 973.33p 997.97p 961.00p 997.97p 14171
02/09/2005 899.40p 985.65p 837.80p 961.00p 19070
01/09/2005 837.80p 837.80p 837.80p 837.80p 249
31/08/2005 837.80p 837.80p 837.80p 837.80p 20
30/08/2005 837.80p 837.80p 825.48p 837.80p 127
29/08/2005 825.48p 825.48p 825.48p 825.48p 0
26/08/2005 825.48p 825.48p 825.48p 825.48p 52
25/08/2005 825.48p 825.48p 813.16p 825.48p 7225
24/08/2005 813.16p 813.16p 800.84p 813.16p 142
23/08/2005 800.84p 800.84p 788.52p 800.84p 853
22/08/2005 788.52p 788.52p 788.52p 788.52p 127
19/08/2005 788.52p 788.52p 788.52p 788.52p 342
18/08/2005 800.84p 813.16p 776.20p 788.52p 1263
17/08/2005 813.16p 813.16p 813.16p 813.16p 433
16/08/2005 813.16p 813.16p 813.16p 813.16p 254
15/08/2005 813.16p 813.16p 813.16p 813.16p 193
12/08/2005 825.48p 837.80p 813.16p 813.16p 856
11/08/2005 837.80p 850.12p 837.80p 837.80p 1869
10/08/2005 850.12p 862.44p 850.12p 850.12p 586
09/08/2005 850.12p 862.44p 837.80p 862.44p 658
08/08/2005 837.80p 850.12p 837.80p 837.80p 1623
05/08/2005 850.12p 850.12p 850.12p 850.12p 732
04/08/2005 874.76p 874.76p 850.12p 850.12p 3389
03/08/2005 862.44p 862.44p 862.44p 862.44p 4590
02/08/2005 862.44p 862.44p 850.12p 862.44p 1131
01/08/2005 850.12p 850.12p 837.80p 850.12p 2258
29/07/2005 837.80p 837.80p 813.16p 837.80p 1363
28/07/2005 862.44p 887.08p 788.52p 813.16p 2644
27/07/2005 887.08p 887.08p 887.08p 887.08p 9
26/07/2005 899.40p 911.72p 887.08p 887.08p 4171
25/07/2005 899.40p 911.72p 899.40p 911.72p 3281
22/07/2005 899.40p 899.40p 887.08p 899.40p 7510
21/07/2005 899.40p 924.04p 887.08p 887.08p 2675
20/07/2005 924.04p 948.68p 911.72p 924.04p 4708
19/07/2005 936.36p 948.68p 936.36p 948.68p 13034
18/07/2005 948.68p 961.00p 948.68p 948.68p 2228
15/07/2005 948.68p 961.00p 936.36p 961.00p 2570
14/07/2005 936.36p 936.36p 936.36p 936.36p 157
13/07/2005 936.36p 936.36p 936.36p 936.36p 68328
12/07/2005 936.36p 936.36p 936.36p 936.36p 2708
11/07/2005 899.40p 936.36p 887.08p 936.36p 3593
08/07/2005 899.40p 936.36p 874.76p 887.08p 5952
07/07/2005 924.04p 936.36p 862.44p 936.36p 2565
06/07/2005 1,010.29p 1,010.29p 887.08p 911.72p 12261
05/07/2005 1,010.29p 1,010.29p 985.65p 997.97p 9527
04/07/2005 899.40p 1,010.29p 887.08p 985.65p 22128
01/07/2005 887.08p 887.08p 887.08p 887.08p 98967
30/06/2005 862.44p 887.08p 862.44p 887.08p 1301
29/06/2005 788.52p 862.44p 788.52p 862.44p 7394
28/06/2005 739.23p 763.88p 739.23p 763.88p 365
27/06/2005 751.56p 776.20p 739.23p 763.88p 5685
24/06/2005 739.23p 739.23p 739.23p 739.23p 272
23/06/2005 739.23p 739.23p 739.23p 739.23p 101
22/06/2005 739.23p 739.23p 739.23p 739.23p 993
21/06/2005 739.23p 739.23p 739.23p 739.23p 264
20/06/2005 739.23p 739.23p 739.23p 739.23p 5119
17/06/2005 726.91p 739.23p 726.91p 739.23p 13681
16/06/2005 714.59p 714.59p 714.59p 714.59p 507
15/06/2005 714.59p 714.59p 714.59p 714.59p 0
14/06/2005 714.59p 714.59p 714.59p 714.59p 20
13/06/2005 714.59p 714.59p 714.59p 714.59p 0
10/06/2005 714.59p 714.59p 714.59p 714.59p 132
09/06/2005 714.59p 714.59p 714.59p 714.59p 103
08/06/2005 702.27p 714.59p 689.95p 714.59p 1056
07/06/2005 677.63p 689.95p 677.63p 689.95p 2936
06/06/2005 677.63p 677.63p 677.63p 677.63p 674
03/06/2005 665.31p 677.63p 665.31p 677.63p 340
02/06/2005 677.63p 689.95p 677.63p 677.63p 1103
01/06/2005 689.95p 689.95p 689.95p 689.95p 0
31/05/2005 689.95p 689.95p 689.95p 689.95p 369
27/05/2005 677.63p 689.95p 665.31p 689.95p 700
26/05/2005 665.31p 665.31p 665.31p 665.31p 0
25/05/2005 665.31p 665.31p 665.31p 665.31p 30
24/05/2005 665.31p 665.31p 665.31p 665.31p 143
23/05/2005 665.31p 665.31p 665.31p 665.31p 372
20/05/2005 652.99p 665.31p 640.67p 665.31p 1082
19/05/2005 640.67p 640.67p 640.67p 640.67p 1522
18/05/2005 689.95p 714.59p 640.67p 640.67p 5768
17/05/2005 726.91p 739.23p 714.59p 714.59p 1020
16/05/2005 714.59p 714.59p 702.27p 714.59p 659
13/05/2005 689.95p 702.27p 689.95p 702.27p 863
12/05/2005 702.27p 702.27p 702.27p 702.27p 140
11/05/2005 702.27p 702.27p 702.27p 702.27p 101
10/05/2005 702.27p 702.27p 702.27p 702.27p 801
09/05/2005 702.27p 702.27p 702.27p 702.27p 291
06/05/2005 702.27p 714.59p 702.27p 702.27p 448
05/05/2005 702.27p 714.59p 689.95p 714.59p 4230
04/05/2005 825.48p 862.44p 677.63p 689.95p 286094
03/05/2005 862.44p 862.44p 862.44p 862.44p 661
29/04/2005 862.44p 862.44p 862.44p 862.44p 51
28/04/2005 862.44p 862.44p 862.44p 862.44p 363
27/04/2005 862.44p 874.76p 862.44p 862.44p 676
26/04/2005 874.76p 887.08p 874.76p 874.76p 2167
25/04/2005 887.08p 899.40p 887.08p 887.08p 254
22/04/2005 899.40p 899.40p 899.40p 899.40p 17755
21/04/2005 899.40p 899.40p 899.40p 899.40p 0
20/04/2005 887.08p 899.40p 887.08p 899.40p 0
19/04/2005 899.40p 899.40p 899.40p 899.40p 0
18/04/2005 911.72p 911.72p 899.40p 899.40p 331
15/04/2005 899.40p 899.40p 899.40p 899.40p 1595
14/04/2005 899.40p 899.40p 887.08p 899.40p 365
13/04/2005 911.72p 911.72p 887.08p 887.08p 416
12/04/2005 911.72p 924.04p 911.72p 911.72p 101
11/04/2005 924.04p 924.04p 924.04p 924.04p 333
08/04/2005 936.36p 948.68p 924.04p 924.04p 629
07/04/2005 948.68p 948.68p 936.36p 948.68p 826
06/04/2005 936.36p 948.68p 936.36p 936.36p 1326
05/04/2005 948.68p 948.68p 948.68p 948.68p 595
04/04/2005 862.44p 948.68p 837.80p 948.68p 12111
01/04/2005 850.12p 862.44p 837.80p 837.80p 5188
31/03/2005 862.44p 862.44p 862.44p 862.44p 41836
30/03/2005 850.12p 862.44p 850.12p 862.44p 971
29/03/2005 813.16p 850.12p 813.16p 850.12p 4664
24/03/2005 825.48p 837.80p 813.16p 813.16p 1370
23/03/2005 837.80p 837.80p 837.80p 837.80p 716
22/03/2005 837.80p 837.80p 837.80p 837.80p 64
21/03/2005 899.40p 936.36p 837.80p 837.80p 1379
18/03/2005 936.36p 936.36p 924.04p 936.36p 2495
17/03/2005 961.00p 961.00p 924.04p 924.04p 3584
16/03/2005 887.08p 936.36p 850.12p 936.36p 6767
15/03/2005 837.80p 862.44p 813.16p 862.44p 298
14/03/2005 800.84p 813.16p 788.52p 813.16p 23232
11/03/2005 776.20p 788.52p 763.88p 788.52p 1405
10/03/2005 800.84p 825.48p 763.88p 763.88p 1910
09/03/2005 850.12p 911.72p 813.16p 825.48p 10043
08/03/2005 813.16p 813.16p 813.16p 813.16p 1059
07/03/2005 813.16p 813.16p 813.16p 813.16p 11099
04/03/2005 800.84p 813.16p 788.52p 813.16p 4304
03/03/2005 788.52p 788.52p 788.52p 788.52p 1272
02/03/2005 776.20p 788.52p 763.88p 776.20p 8676
01/03/2005 751.56p 776.20p 751.56p 763.88p 21541
28/02/2005 739.23p 739.23p 739.23p 739.23p 9086
25/02/2005 652.99p 763.88p 591.39p 739.23p 38561
24/02/2005 591.39p 591.39p 591.39p 591.39p 1644
23/02/2005 579.07p 591.39p 579.07p 591.39p 642
22/02/2005 591.39p 591.39p 591.39p 591.39p 41

*Close Price adjusted for both dividends and splits