Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AltynGold plc (ALTN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
79.60-5.30 (-6.24%)
At close: 04:20PM GMT
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202285.0087.0075.0079.6079.6074,928
Nov 25, 202290.2090.2080.2984.9084.9082,991
Nov 24, 202290.0097.8090.0092.6092.6023,600
Nov 23, 202297.0097.0090.0893.9093.901,017
Nov 22, 202297.0097.0090.8693.9093.90131
Nov 21, 202290.3996.9490.3993.9093.90881
Nov 18, 202290.2397.0090.1693.9093.904,142
Nov 17, 202293.2098.0791.0494.0094.0017,740
Nov 16, 202293.20100.0093.0096.4096.4024,003
Nov 15, 202290.0099.0089.9096.6096.6031,440
Nov 14, 202290.0090.2483.4287.6087.6057,797
Nov 11, 202288.0097.4787.8093.9093.9059,150
Nov 10, 202283.8087.0083.3886.0086.0016,766
Nov 09, 202283.8083.8083.1680.9080.901,573
Nov 08, 202279.8083.5172.7580.9080.9046,194
Nov 07, 202272.7578.4672.3475.4075.401,116
Nov 04, 202272.0078.1672.0075.4075.409,465
Nov 03, 202273.2673.2673.2673.2073.205,000
Nov 02, 202274.1474.1474.1476.4076.4095
Nov 01, 202275.0075.0074.0076.4076.403,175
Oct 31, 202272.2072.7572.2075.4075.40207
Oct 28, 202278.8078.8072.9375.5075.508,869
Oct 27, 202273.7474.2273.7475.4075.406,679
Oct 26, 202275.2075.7170.0072.4072.4026,483
Oct 25, 202273.2079.8072.0077.5077.5016,318
Oct 24, 202274.9276.9673.9376.5076.5011,011
Oct 21, 202274.8574.8574.8576.5076.501,500
Oct 20, 202279.8079.8073.2776.5076.5014,880
Oct 19, 202273.1179.8073.1176.0076.0051
Oct 18, 202278.5878.5878.5876.0076.0087
Oct 17, 202274.0076.0074.0077.5077.5015,353
Oct 14, 202274.8074.8074.0073.5073.508,000
Oct 13, 202274.1474.8070.2072.6072.602,058
Oct 12, 202274.8074.8074.8072.6072.6025
Oct 11, 202272.0074.6672.0072.5072.5010,791
Oct 10, 202273.0074.6672.0073.4073.409,819
Oct 07, 202276.0076.0070.2073.4073.4028,173
Oct 06, 202275.4079.3475.4077.9077.905,181
Oct 05, 202275.2479.2275.2477.4077.401,125
Oct 04, 202279.8079.8077.0077.4077.4010,964
Oct 03, 202275.0078.3274.0077.4077.4043,433
Sep 30, 202275.3479.5675.0078.4078.4010,731
Sep 29, 202277.5377.5375.3478.4078.404,187
Sep 28, 202278.2078.8477.0079.9079.9019,341
Sep 27, 202280.2087.0078.2281.1081.1046,096
Sep 26, 202285.0087.4680.5880.5880.5818,589
Sep 23, 202285.2089.4280.5884.0084.0037,411
Sep 22, 202288.0088.0085.4487.6087.6010,000
Sep 21, 202288.0091.8086.0089.1089.1030,381
Sep 20, 202290.4290.4290.1990.9090.905,744
Sep 16, 202290.8092.0090.4291.9091.905,088
Sep 15, 202296.7096.7096.7094.4094.40204
Sep 14, 202292.9892.9892.1094.4094.4011,180
Sep 13, 202294.3694.6694.3695.9095.906,602
Sep 12, 202294.3694.3694.3692.8092.80500
Sep 09, 202294.8094.8091.2492.8092.805,432
Sep 08, 202292.8092.8092.8092.8092.80-
Sep 07, 202291.2491.2891.2492.8092.805,004
Sep 06, 202292.7894.6491.5392.8092.805,514
Sep 05, 202293.8093.8093.8093.8093.80-
Sep 02, 202294.6494.6494.6493.8093.802,000
Sep 01, 202291.0093.5091.0093.8093.809,695
Aug 31, 202293.5794.6491.0093.8093.8011,625
Aug 30, 202297.0097.0097.0094.9094.901,500
Aug 26, 202293.5797.8693.5794.9094.901,002
Aug 25, 202294.8097.0094.8096.8096.801,054
Aug 24, 202294.9094.9094.9094.9094.90-
Aug 23, 202293.0097.8691.1694.9094.905,472
Aug 22, 202295.2098.9293.2096.4096.4011,056
Aug 19, 202298.20100.7493.2098.3598.3534,574
Aug 18, 2022108.00108.0099.43103.10103.107,000
Aug 17, 2022103.10103.10103.10103.10103.10-
Aug 16, 2022101.70101.7099.40103.10103.108,082
Aug 15, 2022104.50108.00100.50104.25104.2515,507
Aug 12, 2022100.68100.68100.68102.25102.252
Aug 11, 2022102.25102.25102.25102.25102.25-
Aug 10, 2022101.81103.54101.81102.25102.257,149
Aug 09, 2022106.00106.4698.0099.8599.8534,580
Aug 08, 2022103.20110.00103.20106.00106.0015,136
Aug 05, 2022108.32108.32108.32106.00106.001,364
Aug 04, 2022105.00105.00105.00106.00106.003,000
Aug 03, 2022109.08109.08102.39103.50103.509,395
Aug 02, 2022108.00109.50103.36106.00106.0013,102
Aug 01, 2022109.50117.28108.78110.00110.0025,060
Jul 29, 2022104.69109.23103.65106.50106.508,304
Jul 28, 2022105.50110.00103.00106.50106.5011,925
Jul 27, 2022105.50112.55102.15109.00109.0052,921
Jul 26, 2022103.68107.08103.68104.00104.002,442
Jul 25, 202289.80108.6589.25108.00108.00110,606
Jul 22, 202286.0086.0086.0086.0086.00-
Jul 21, 202289.7289.7283.0086.0086.002,051
Jul 20, 202286.2086.2082.2086.0086.005,968
Jul 19, 202282.5982.6782.5986.0086.005,400
Jul 18, 202287.0090.0083.0086.0086.0015,824
Jul 15, 202286.8086.8083.0084.5084.506,467
Jul 14, 202288.0094.7385.0084.6084.6019,160
Jul 13, 202290.0092.4288.3491.5091.5023,350
Jul 12, 202290.2092.0090.2094.0094.007,134
Jul 11, 202285.0096.0080.3796.1096.1071,974
Jul 08, 202292.8092.8083.3484.0084.0048,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement