AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/05/2019 39.00p 37.50p 35.00p 37.50p 0
20/05/2019 39.00p 39.00p 35.00p 35.00p 14081
17/05/2019 40.00p 42.00p 35.00p 40.00p 32402
16/05/2019 35.00p 37.00p 33.20p 36.00p 11354
15/05/2019 35.00p 35.00p 33.50p 33.50p 12200
14/05/2019 35.00p 36.90p 32.50p 32.50p 14819
13/05/2019 36.90p 36.90p 36.00p 36.00p 5361
10/05/2019 35.10p 36.00p 35.10p 36.00p 1735
09/05/2019 36.90p 36.90p 35.10p 36.00p 1770
08/05/2019 35.10p 36.00p 35.10p 36.00p 190
07/05/2019 35.00p 37.00p 35.00p 36.00p 21580
03/05/2019 33.00p 37.50p 33.00p 37.50p 8223
02/05/2019 35.10p 37.50p 35.10p 37.50p 14958
01/05/2019 40.00p 46.50p 35.00p 37.00p 38190
30/04/2019 40.00p 44.00p 37.00p 40.00p 28627
29/04/2019 45.00p 45.00p 40.00p 40.00p 33
26/04/2019 45.00p 45.00p 0.35p 42.50p 411814
25/04/2019 45.00p 47.00p 35.00p 40.00p 82033
24/04/2019 46.10p 47.50p 46.10p 47.50p 462
23/04/2019 50.00p 54.85p 50.00p 52.50p 15738
18/04/2019 43.41p 57.50p 43.41p 57.50p 4876
17/04/2019 47.00p 52.00p 45.00p 45.00p 15870
16/04/2019 45.50p 45.50p 43.41p 45.00p 1861
15/04/2019 52.00p 52.50p 40.00p 52.50p 14354
12/04/2019 52.27p 52.50p 50.00p 50.00p 0
11/04/2019 52.27p 52.50p 52.27p 52.50p 19
10/04/2019 50.00p 52.00p 0.48p 50.00p 67592
09/04/2019 50.00p 57.50p 55.00p 55.00p 0
08/04/2019 50.00p 57.50p 50.00p 57.50p 459
05/04/2019 57.00p 57.00p 51.50p 55.00p 7977
04/04/2019 50.00p 57.50p 50.00p 57.50p 14951
03/04/2019 57.00p 59.00p 50.00p 57.50p 11437
02/04/2019 47.00p 55.00p 47.00p 55.00p 1768
01/04/2019 57.00p 57.50p 51.50p 57.50p 1554
29/03/2019 55.00p 57.60p 50.00p 50.00p 35180
28/03/2019 60.00p 60.00p 58.00p 60.00p 10800
27/03/2019 58.00p 58.00p 57.50p 57.50p 4350
26/03/2019 50.00p 60.00p 50.00p 60.00p 1797
25/03/2019 55.00p 59.00p 55.00p 55.00p 6000
22/03/2019 59.00p 62.50p 59.00p 62.50p 820
21/03/2019 55.00p 55.00p 52.10p 55.00p 13750
20/03/2019 60.00p 69.00p 54.70p 55.00p 20884
19/03/2019 55.00p 75.00p 54.50p 57.50p 32657
18/03/2019 52.10p 55.00p 52.10p 55.00p 294
15/03/2019 55.00p 59.00p 52.10p 55.00p 11030
14/03/2019 56.00p 56.00p 52.10p 55.00p 1091
13/03/2019 56.00p 60.00p 56.00p 60.00p 272
12/03/2019 55.00p 62.50p 60.00p 62.50p 0
11/03/2019 55.00p 60.00p 55.00p 60.00p 30
08/03/2019 55.00p 64.00p 55.00p 60.00p 4119
07/03/2019 64.00p 64.00p 60.00p 60.00p 2500
06/03/2019 70.00p 70.00p 60.00p 60.00p 20
05/03/2019 70.00p 70.00p 56.00p 62.50p 197
04/03/2019 56.00p 62.50p 60.00p 60.00p 0
01/03/2019 56.00p 64.00p 56.00p 62.50p 1742
28/02/2019 60.00p 60.00p 57.50p 57.50p 63
27/02/2019 55.00p 60.00p 52.10p 60.00p 6814
26/02/2019 55.10p 62.50p 62.50p 62.50p 0
25/02/2019 55.10p 63.00p 55.10p 62.50p 607
22/02/2019 63.00p 62.50p 62.50p 62.50p 0
21/02/2019 63.00p 63.00p 62.50p 62.50p 313
20/02/2019 59.00p 62.50p 59.00p 62.50p 500
19/02/2019 61.00p 61.00p 53.00p 57.50p 1048
18/02/2019 61.00p 65.00p 65.00p 65.00p 0
15/02/2019 61.00p 65.00p 61.00p 65.00p 2210
14/02/2019 61.00p 65.00p 61.00p 65.00p 325
13/02/2019 66.22p 63.75p 63.75p 63.75p 0
12/02/2019 66.22p 66.22p 63.75p 63.75p 62
11/02/2019 54.50p 64.75p 54.50p 63.75p 15000
08/02/2019 52.20p 52.50p 51.05p 52.50p 2050
07/02/2019 52.10p 55.00p 52.10p 55.00p 22
06/02/2019 50.00p 55.00p 50.00p 55.00p 7934
05/02/2019 56.00p 56.00p 55.00p 55.00p 270
04/02/2019 56.00p 60.00p 56.00p 60.00p 51
01/02/2019 56.00p 60.00p 56.00p 60.00p 162
31/01/2019 56.00p 60.00p 56.00p 60.00p 579
30/01/2019 55.00p 60.00p 60.00p 60.00p 0
29/01/2019 55.00p 60.00p 55.00p 60.00p 1996
28/01/2019 60.00p 60.50p 53.00p 55.00p 5279
25/01/2019 61.50p 62.50p 61.50p 62.50p 1000
24/01/2019 61.10p 65.00p 61.10p 65.00p 110
23/01/2019 62.00p 70.00p 62.00p 70.00p 330
22/01/2019 60.00p 70.00p 70.00p 70.00p 0
21/01/2019 60.00p 70.00p 60.00p 70.00p 425
18/01/2019 55.00p 70.00p 55.00p 70.00p 6841
17/01/2019 51.50p 57.50p 57.50p 57.50p 0
16/01/2019 51.50p 58.50p 51.50p 57.50p 1151
15/01/2019 60.00p 60.00p 51.10p 57.50p 450
14/01/2019 55.00p 55.00p 55.00p 55.00p 0
11/01/2019 55.00p 55.00p 55.00p 55.00p 0
10/01/2019 55.00p 55.00p 55.00p 55.00p 200
09/01/2019 55.00p 60.00p 60.00p 60.00p 0
08/01/2019 55.00p 63.00p 52.00p 60.00p 301
07/01/2019 52.00p 57.50p 54.75p 57.50p 0
04/01/2019 52.00p 58.08p 52.00p 54.75p 134
03/01/2019 63.00p 63.00p 52.00p 57.50p 303
02/01/2019 52.00p 57.50p 52.00p 57.50p 475
31/12/2018 63.50p 63.50p 57.50p 57.50p 4393
28/12/2018 60.00p 60.00p 55.00p 55.00p 5400
27/12/2018 50.00p 55.00p 49.70p 55.00p 22000
24/12/2018 50.00p 55.00p 49.00p 55.00p 7841
21/12/2018 60.00p 60.00p 45.00p 45.00p 38882
20/12/2018 60.00p 60.00p 55.00p 55.00p 3000
19/12/2018 63.20p 69.00p 63.20p 64.00p 289
18/12/2018 63.10p 64.00p 63.10p 64.00p 95
17/12/2018 63.00p 69.91p 63.00p 64.00p 5321
14/12/2018 63.00p 70.00p 70.00p 70.00p 0
13/12/2018 63.00p 70.00p 70.00p 70.00p 0
12/12/2018 63.00p 70.00p 70.00p 70.00p 0
11/12/2018 63.00p 70.00p 70.00p 70.00p 0
10/12/2018 63.00p 70.00p 63.00p 70.00p 100
07/12/2018 63.00p 70.00p 63.00p 70.00p 89
06/12/2018 63.00p 70.00p 70.00p 70.00p 0
05/12/2018 63.00p 70.00p 63.00p 70.00p 200
04/12/2018 63.00p 70.00p 63.00p 70.00p 66
03/12/2018 74.00p 74.00p 62.50p 70.00p 144
30/11/2018 62.00p 70.00p 62.00p 70.00p 2550
29/11/2018 65.00p 74.75p 74.75p 74.75p 0
28/11/2018 65.00p 75.25p 65.00p 74.75p 0
27/11/2018 65.00p 75.25p 65.00p 75.25p 8300
26/11/2018 73.89p 75.00p 75.00p 75.00p 0
23/11/2018 73.89p 75.00p 75.00p 75.00p 0
22/11/2018 73.89p 75.00p 73.89p 75.00p 14
21/11/2018 69.00p 75.00p 69.00p 75.00p 5000
20/11/2018 60.50p 70.00p 67.50p 70.00p 0
19/11/2018 60.50p 67.50p 60.50p 67.50p 2551
16/11/2018 62.50p 72.50p 62.00p 72.50p 12300
15/11/2018 50.00p 62.50p 62.50p 62.50p 0
14/11/2018 50.00p 62.50p 62.50p 62.50p 0
13/11/2018 50.00p 62.50p 50.00p 62.50p 5015
12/11/2018 75.00p 75.00p 55.00p 60.00p 782
09/11/2018 55.10p 65.00p 55.10p 65.00p 2259
08/11/2018 64.00p 60.00p 60.00p 60.00p 0
07/11/2018 64.00p 64.00p 55.00p 60.00p 977
06/11/2018 53.00p 65.00p 60.00p 60.00p 0
05/11/2018 53.00p 65.00p 65.00p 65.00p 0
02/11/2018 53.00p 65.00p 53.00p 65.00p 3500
01/11/2018 51.00p 55.00p 51.00p 55.00p 621
31/10/2018 60.00p 61.50p 57.50p 57.50p 3371
30/10/2018 65.00p 67.50p 65.00p 67.50p 37
29/10/2018 65.00p 67.50p 61.50p 67.50p 380
26/10/2018 52.00p 67.50p 52.00p 67.50p 3400
25/10/2018 60.00p 62.50p 60.00p 62.50p 3000
24/10/2018 56.26p 59.00p 55.00p 55.00p 5320
23/10/2018 56.26p 60.00p 56.26p 60.00p 21
22/10/2018 60.00p 67.50p 60.00p 60.00p 0
19/10/2018 60.00p 67.50p 56.00p 67.50p 14283
18/10/2018 64.00p 65.00p 64.00p 65.00p 2000
17/10/2018 60.00p 65.00p 55.00p 62.50p 7384
16/10/2018 60.15p 67.50p 60.15p 67.50p 11
15/10/2018 55.00p 62.50p 55.00p 62.50p 92
12/10/2018 60.00p 62.20p 60.00p 60.00p 10286
11/10/2018 67.00p 70.00p 70.00p 70.00p 0
10/10/2018 67.00p 70.00p 67.00p 70.00p 1666
09/10/2018 67.00p 77.50p 72.50p 77.50p 0
08/10/2018 67.00p 79.00p 67.00p 72.50p 1202
05/10/2018 81.75p 81.75p 66.65p 72.50p 3250
04/10/2018 70.10p 80.00p 70.10p 80.00p 1501
03/10/2018 60.50p 75.00p 60.50p 75.00p 8741
02/10/2018 65.05p 67.50p 65.05p 67.50p 1071
01/10/2018 72.00p 72.10p 70.00p 70.00p 1411
28/09/2018 70.00p 80.00p 62.00p 80.00p 5174
27/09/2018 73.12p 80.00p 71.00p 75.00p 6610
26/09/2018 71.00p 85.00p 71.00p 80.00p 9591
25/09/2018 85.00p 85.00p 71.00p 81.00p 8000
24/09/2018 77.00p 77.50p 72.00p 77.50p 272
21/09/2018 80.00p 82.50p 80.00p 82.50p 2564
20/09/2018 80.00p 87.50p 80.00p 87.50p 1730
19/09/2018 77.00p 90.00p 77.00p 87.50p 7295
18/09/2018 100.00p 100.00p 80.00p 83.00p 1500
17/09/2018 100.00p 100.00p 90.00p 90.00p 0
14/09/2018 81.00p 95.00p 81.00p 90.00p 9437
13/09/2018 81.00p 90.00p 81.00p 90.00p 4718
12/09/2018 78.00p 90.00p 78.00p 90.00p 2299
11/09/2018 78.00p 83.00p 78.00p 83.00p 887
10/09/2018 76.09p 88.00p 76.09p 85.50p 6738
07/09/2018 80.00p 92.00p 80.00p 80.50p 7686
06/09/2018 80.00p 92.00p 80.00p 90.00p 611
05/09/2018 90.50p 90.00p 90.00p 90.00p 0
04/09/2018 90.50p 90.00p 90.00p 90.00p 0
03/09/2018 90.50p 90.50p 80.50p 90.00p 9397
31/08/2018 90.50p 110.00p 110.00p 110.00p 0
30/08/2018 90.50p 110.00p 110.00p 110.00p 0
29/08/2018 90.50p 110.00p 90.50p 110.00p 526
28/08/2018 90.50p 110.00p 110.00p 110.00p 0
24/08/2018 90.50p 110.00p 90.50p 110.00p 4
23/08/2018 90.50p 110.00p 90.50p 110.00p 801
22/08/2018 90.50p 110.00p 90.50p 110.00p 152
21/08/2018 90.50p 110.00p 90.50p 110.00p 100
20/08/2018 100.00p 110.00p 90.50p 110.00p 2275
17/08/2018 108.00p 110.00p 90.50p 110.00p 1409
16/08/2018 90.50p 110.00p 90.50p 110.00p 133
15/08/2018 109.00p 110.00p 110.00p 110.00p 0
14/08/2018 109.00p 110.00p 109.00p 110.00p 131
13/08/2018 90.00p 110.00p 110.00p 110.00p 0
10/08/2018 90.00p 110.00p 90.00p 110.00p 583
09/08/2018 90.00p 95.10p 90.00p 90.00p 3241
08/08/2018 99.00p 112.50p 110.00p 112.50p 0
07/08/2018 99.00p 110.00p 95.00p 110.00p 8329
06/08/2018 90.00p 95.00p 90.00p 95.00p 134

*Close Price adjusted for both dividends and splits