AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2024 156.00p 159.00p 151.72p 154.00p 18761
18/07/2024 151.00p 159.28p 151.00p 157.00p 26883
17/07/2024 149.00p 160.00p 147.00p 160.00p 43892
16/07/2024 143.00p 149.00p 140.20p 142.50p 37130
15/07/2024 142.00p 153.45p 141.85p 145.00p 61586
12/07/2024 137.00p 140.00p 136.00p 139.00p 9296
11/07/2024 140.00p 138.25p 136.20p 138.00p 1873
10/07/2024 140.00p 140.00p 137.06p 138.50p 2586
09/07/2024 146.00p 146.00p 140.00p 141.50p 21559
08/07/2024 151.00p 145.50p 140.20p 142.00p 3025
05/07/2024 151.00p 151.00p 140.55p 143.50p 10126
04/07/2024 141.00p 150.50p 141.00p 146.00p 1611
03/07/2024 144.00p 154.00p 141.25p 143.50p 28915
02/07/2024 149.00p 151.45p 142.52p 148.50p 28460
01/07/2024 140.00p 148.60p 138.55p 145.00p 27296
28/06/2024 140.00p 143.00p 133.50p 143.00p 49067
27/06/2024 140.00p 140.27p 129.55p 138.50p 22453
26/06/2024 124.00p 137.21p 124.00p 135.50p 59777
25/06/2024 131.00p 143.00p 122.80p 130.00p 51311
24/06/2024 125.00p 130.23p 121.00p 125.00p 35186
21/06/2024 124.00p 129.00p 124.00p 126.00p 22244
20/06/2024 126.00p 124.00p 118.30p 121.00p 14784
19/06/2024 126.00p 126.00p 118.01p 121.00p 36943
18/06/2024 121.00p 126.44p 116.10p 122.50p 52655
17/06/2024 115.00p 114.50p 114.00p 114.50p 0
14/06/2024 115.00p 115.00p 109.20p 114.00p 28280
13/06/2024 111.00p 115.00p 109.10p 109.50p 35224
12/06/2024 104.00p 111.15p 102.00p 110.00p 52862
11/06/2024 106.00p 109.02p 105.30p 108.00p 2675
10/06/2024 102.00p 107.50p 102.00p 107.50p 16405
07/06/2024 106.00p 111.34p 104.00p 104.00p 14756
06/06/2024 111.00p 111.00p 102.35p 105.50p 22927
05/06/2024 105.00p 106.50p 106.50p 106.50p 0
04/06/2024 105.00p 108.64p 102.47p 106.50p 5768
03/06/2024 105.00p 106.70p 102.00p 106.50p 4772
31/05/2024 105.00p 106.00p 102.00p 105.50p 126905
30/05/2024 110.00p 108.90p 104.30p 108.00p 439
29/05/2024 110.00p 110.30p 104.90p 105.50p 36381
28/05/2024 112.00p 115.45p 110.00p 111.00p 8981
24/05/2024 111.00p 113.85p 110.00p 110.50p 60482
23/05/2024 116.00p 112.89p 110.50p 110.50p 5792
22/05/2024 116.00p 116.00p 112.00p 113.00p 16047
21/05/2024 116.00p 117.79p 115.05p 115.50p 16167
20/05/2024 115.00p 119.80p 116.20p 117.50p 22204
17/05/2024 115.00p 119.00p 113.35p 116.50p 19682
16/05/2024 117.00p 117.50p 112.40p 117.50p 10039
15/05/2024 111.00p 114.16p 109.10p 112.50p 20233
14/05/2024 124.00p 125.00p 112.00p 112.00p 77677
13/05/2024 124.00p 124.00p 114.40p 118.00p 11352
10/05/2024 114.00p 124.23p 114.00p 119.00p 3747
09/05/2024 118.00p 124.23p 114.55p 119.50p 6205
08/05/2024 118.00p 124.23p 114.55p 119.50p 3024
07/05/2024 120.00p 124.70p 119.00p 122.00p 8978
03/05/2024 118.00p 119.00p 116.00p 116.00p 1300
02/05/2024 118.00p 119.50p 112.70p 116.50p 21675
01/05/2024 128.00p 124.00p 118.00p 124.00p 15872
30/04/2024 128.00p 129.00p 118.00p 127.00p 33358
29/04/2024 125.00p 130.00p 120.00p 130.00p 29905
26/04/2024 135.00p 135.00p 123.00p 128.50p 5532
25/04/2024 124.00p 135.00p 123.82p 128.50p 12434
24/04/2024 129.00p 135.00p 122.00p 133.50p 31896
23/04/2024 124.00p 128.80p 124.00p 128.00p 8247
22/04/2024 128.00p 134.50p 124.00p 129.00p 21735
19/04/2024 133.00p 133.46p 124.00p 133.00p 18121
18/04/2024 127.00p 133.46p 124.00p 129.50p 13204
17/04/2024 125.00p 131.60p 124.00p 129.50p 33693
16/04/2024 114.00p 127.50p 110.10p 123.00p 68182
15/04/2024 113.00p 117.00p 105.45p 109.50p 39765
12/04/2024 108.00p 122.00p 107.00p 117.50p 83593
11/04/2024 108.00p 108.00p 100.00p 108.00p 10275
10/04/2024 102.00p 107.53p 101.50p 103.25p 3816
09/04/2024 102.00p 107.53p 98.50p 103.25p 20260
08/04/2024 102.00p 105.66p 98.79p 103.25p 10077
05/04/2024 102.00p 108.80p 96.60p 100.25p 22110
04/04/2024 105.00p 109.60p 99.50p 103.00p 27760
03/04/2024 103.00p 105.00p 96.60p 101.75p 45303
02/04/2024 95.00p 105.00p 95.73p 100.25p 34607
28/03/2024 95.00p 95.00p 85.50p 93.25p 32202
27/03/2024 85.50p 90.25p 85.97p 90.25p 550
26/03/2024 85.50p 93.58p 85.50p 89.75p 6057
25/03/2024 92.00p 94.50p 88.83p 91.75p 21767
22/03/2024 92.00p 94.00p 85.83p 92.00p 46197
21/03/2024 87.00p 92.80p 85.00p 89.75p 61470
20/03/2024 80.50p 85.00p 80.50p 85.25p 18589
19/03/2024 80.50p 85.00p 80.50p 85.00p 4400
18/03/2024 85.00p 85.00p 81.50p 84.50p 18579
15/03/2024 85.00p 90.46p 85.00p 87.25p 11033
14/03/2024 90.00p 94.00p 85.11p 86.00p 18312
13/03/2024 95.00p 95.00p 86.50p 90.25p 16330
12/03/2024 95.00p 91.70p 87.50p 90.25p 25905
11/03/2024 95.00p 95.00p 86.45p 90.25p 2025
08/03/2024 90.00p 93.50p 86.45p 90.25p 30135
07/03/2024 87.50p 90.25p 87.50p 90.25p 29367
06/03/2024 87.00p 92.80p 88.50p 91.75p 15775
05/03/2024 87.00p 92.80p 90.58p 92.75p 34052
04/03/2024 87.00p 89.75p 87.00p 89.75p 8219
01/03/2024 89.00p 89.00p 86.75p 86.75p 15837
29/02/2024 86.00p 87.25p 84.75p 87.25p 9836
28/02/2024 85.50p 85.85p 80.05p 82.25p 38561
27/02/2024 92.50p 89.00p 85.57p 89.00p 4263
26/02/2024 92.50p 93.25p 85.50p 89.00p 18447
23/02/2024 92.50p 92.50p 89.00p 90.50p 8907
22/02/2024 93.00p 93.00p 88.06p 90.25p 24993
21/02/2024 88.00p 90.75p 88.28p 90.75p 220
20/02/2024 88.00p 93.50p 88.00p 91.00p 8681
19/02/2024 90.50p 91.50p 90.00p 91.50p 4439
16/02/2024 96.00p 94.50p 90.90p 92.50p 2109
15/02/2024 96.00p 96.00p 90.50p 93.00p 39216
14/02/2024 104.00p 96.37p 88.10p 94.25p 23983
13/02/2024 104.00p 104.00p 90.00p 93.25p 54145
12/02/2024 101.00p 102.75p 96.00p 99.50p 28519
09/02/2024 103.00p 103.02p 97.24p 100.50p 10801
08/02/2024 103.00p 103.28p 97.83p 100.75p 10416
07/02/2024 103.00p 103.05p 97.00p 100.75p 27310
06/02/2024 103.00p 106.00p 98.00p 101.00p 55205
05/02/2024 102.00p 106.50p 106.50p 106.50p 0
02/02/2024 102.00p 106.50p 102.00p 106.50p 1094
01/02/2024 100.00p 107.00p 104.40p 107.00p 10392
31/01/2024 100.00p 108.00p 100.00p 107.00p 26349
30/01/2024 110.00p 106.00p 101.20p 103.50p 1580
29/01/2024 110.00p 105.70p 98.88p 103.50p 8453
26/01/2024 110.00p 102.25p 98.93p 102.25p 2600
25/01/2024 110.00p 106.70p 101.30p 104.50p 11528
24/01/2024 110.00p 106.50p 101.30p 104.50p 17435
23/01/2024 110.00p 106.70p 102.00p 105.00p 8918
22/01/2024 110.00p 110.00p 103.35p 104.00p 14636
19/01/2024 110.00p 107.50p 105.25p 107.50p 5892
18/01/2024 110.00p 107.50p 106.00p 107.50p 6000
17/01/2024 110.00p 107.50p 106.00p 107.50p 1521
16/01/2024 110.00p 114.00p 106.00p 110.50p 5588
15/01/2024 110.00p 114.00p 110.50p 110.50p 175
12/01/2024 110.00p 114.00p 106.00p 110.00p 1035
11/01/2024 110.00p 114.00p 106.00p 110.00p 9324
10/01/2024 110.00p 114.00p 111.50p 113.50p 1700
09/01/2024 110.00p 111.50p 110.00p 111.50p 1277
08/01/2024 113.00p 113.00p 110.25p 112.00p 18271
05/01/2024 114.00p 114.75p 110.25p 112.50p 15894
04/01/2024 114.00p 118.00p 110.10p 112.50p 22754
03/01/2024 114.00p 118.00p 106.25p 116.50p 74066
02/01/2024 112.00p 113.00p 103.50p 109.00p 34101
29/12/2023 110.00p 110.00p 102.00p 106.00p 1987
28/12/2023 110.00p 109.00p 102.00p 105.00p 15262
27/12/2023 110.00p 107.00p 105.00p 106.00p 6084
22/12/2023 110.00p 107.00p 100.00p 105.00p 23681
21/12/2023 110.00p 110.00p 100.00p 105.00p 5872
20/12/2023 105.00p 109.45p 100.00p 105.00p 16257
19/12/2023 110.00p 107.50p 105.25p 107.50p 9557
18/12/2023 110.00p 108.27p 106.75p 107.50p 13135
15/12/2023 110.00p 112.00p 105.00p 108.50p 25790
14/12/2023 103.00p 107.65p 103.00p 104.50p 3185
13/12/2023 98.00p 102.75p 98.00p 100.50p 11150
12/12/2023 98.00p 105.00p 98.00p 101.50p 305
11/12/2023 103.00p 103.35p 100.00p 101.00p 27557
08/12/2023 105.00p 112.60p 103.00p 106.50p 21102
07/12/2023 105.00p 112.00p 104.30p 109.50p 30156
06/12/2023 97.50p 110.96p 97.50p 107.00p 97103
05/12/2023 95.00p 100.00p 92.62p 95.50p 10424
04/12/2023 95.00p 98.29p 90.50p 95.50p 27854
01/12/2023 92.00p 100.00p 91.26p 95.25p 32106
30/11/2023 91.00p 94.00p 89.54p 91.50p 3087
29/11/2023 91.00p 94.90p 88.00p 91.50p 12764
28/11/2023 90.50p 94.90p 90.50p 92.50p 2045
27/11/2023 91.00p 91.75p 90.00p 91.75p 28580
24/11/2023 88.50p 92.75p 90.93p 92.75p 642
23/11/2023 88.50p 93.90p 90.93p 92.75p 12914
22/11/2023 88.50p 93.90p 91.60p 93.25p 16905
21/11/2023 88.50p 92.75p 88.49p 92.75p 10752
20/11/2023 89.00p 90.25p 89.25p 90.25p 4818
17/11/2023 89.00p 93.90p 90.25p 90.25p 6394
16/11/2023 89.00p 90.50p 89.25p 90.50p 1000
15/11/2023 89.00p 91.87p 89.00p 90.25p 6255
14/11/2023 89.00p 89.91p 87.75p 87.75p 1100
13/11/2023 89.00p 89.91p 86.26p 87.75p 2902
10/11/2023 89.00p 90.00p 87.75p 87.75p 11304
09/11/2023 90.00p 93.00p 89.61p 92.25p 6512
08/11/2023 90.00p 93.75p 89.75p 93.75p 50
07/11/2023 90.00p 98.00p 89.50p 93.75p 3432
06/11/2023 90.00p 93.75p 93.75p 93.75p 106
03/11/2023 90.00p 93.75p 89.92p 93.75p 3639
02/11/2023 90.00p 94.46p 91.78p 93.75p 7554
01/11/2023 90.00p 95.60p 90.00p 94.25p 22
31/10/2023 93.00p 94.25p 92.95p 94.25p 1163
30/10/2023 95.00p 97.85p 94.25p 94.25p 1010
27/10/2023 95.00p 96.50p 94.90p 96.50p 19718
26/10/2023 90.50p 93.00p 91.28p 93.00p 1560
25/10/2023 90.50p 93.75p 90.00p 93.75p 4789
24/10/2023 90.00p 98.00p 90.00p 93.75p 40991
23/10/2023 87.00p 88.00p 87.75p 87.75p 5077
20/10/2023 87.00p 89.23p 84.00p 86.75p 105
19/10/2023 87.00p 86.75p 86.75p 86.75p 0
18/10/2023 87.00p 87.13p 86.75p 86.75p 5174
17/10/2023 90.00p 89.75p 88.03p 89.75p 9
16/10/2023 90.00p 90.74p 88.03p 89.75p 1400
13/10/2023 90.00p 91.36p 89.25p 89.25p 1724
12/10/2023 90.00p 89.25p 86.05p 89.25p 38
11/10/2023 90.00p 91.00p 86.00p 88.75p 9680
10/10/2023 90.00p 90.25p 85.60p 90.25p 14454
09/10/2023 90.00p 91.25p 88.00p 91.25p 200
06/10/2023 90.00p 91.25p 88.06p 91.25p 3000
05/10/2023 90.00p 89.75p 85.25p 89.75p 10

*Close Price adjusted for both dividends and splits