AltynGold plc (ALTN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 133.46 | 133.46 | 124.00 | 133.00 | 133.00 | 19,621 |
| 18 Apr 2024 | 127.00 | 133.46 | 124.00 | 129.50 | 129.50 | 13,204 |
| 17 Apr 2024 | 125.00 | 131.60 | 124.00 | 129.50 | 129.50 | 33,693 |
| 16 Apr 2024 | 114.00 | 127.50 | 110.10 | 123.00 | 123.00 | 68,182 |
| 15 Apr 2024 | 113.00 | 117.00 | 105.45 | 109.50 | 109.50 | 39,765 |
| 12 Apr 2024 | 108.00 | 122.00 | 107.00 | 117.50 | 117.50 | 83,593 |
| 11 Apr 2024 | 108.00 | 108.00 | 100.00 | 108.00 | 108.00 | 10,275 |
| 10 Apr 2024 | 107.53 | 107.53 | 101.50 | 103.25 | 103.25 | 3,816 |
| 09 Apr 2024 | 98.98 | 107.53 | 98.50 | 103.25 | 103.25 | 20,260 |
| 08 Apr 2024 | 105.66 | 105.66 | 98.79 | 103.25 | 103.25 | 10,077 |
| 05 Apr 2024 | 102.00 | 108.80 | 96.60 | 100.25 | 100.25 | 22,110 |
| 04 Apr 2024 | 105.00 | 101.45 | 100.63 | 103.00 | 103.00 | 25,695 |
| 03 Apr 2024 | 103.00 | 105.00 | 96.60 | 101.75 | 101.75 | 45,303 |
| 02 Apr 2024 | 95.72 | 105.00 | 95.72 | 100.25 | 100.25 | 34,607 |
| 28 Mar 2024 | 95.00 | 95.00 | 85.50 | 93.25 | 93.25 | 32,202 |
| 27 Mar 2024 | 85.97 | 85.97 | 85.97 | 90.25 | 90.25 | 550 |
| 26 Mar 2024 | 85.50 | 93.58 | 85.50 | 89.75 | 89.75 | 6,057 |
| 25 Mar 2024 | 92.75 | 94.50 | 88.83 | 91.75 | 91.75 | 21,767 |
| 22 Mar 2024 | 92.00 | 94.00 | 85.82 | 92.00 | 92.00 | 46,197 |
| 21 Mar 2024 | 87.00 | 92.80 | 85.00 | 89.75 | 89.75 | 61,470 |
| 20 Mar 2024 | 80.50 | 86.38 | 80.50 | 85.25 | 85.25 | 41,892 |
| 19 Mar 2024 | 80.50 | 81.25 | 80.50 | 85.00 | 85.00 | 4,400 |
| 18 Mar 2024 | 85.00 | 85.00 | 81.50 | 84.50 | 84.50 | 18,579 |
| 15 Mar 2024 | 85.00 | 90.46 | 85.00 | 87.25 | 87.25 | 11,033 |
| 14 Mar 2024 | 90.00 | 94.00 | 85.11 | 86.00 | 86.00 | 18,312 |
| 13 Mar 2024 | 95.00 | 95.00 | 86.50 | 90.25 | 90.25 | 16,330 |
| 12 Mar 2024 | 91.70 | 91.70 | 87.50 | 90.25 | 90.25 | 25,905 |
| 11 Mar 2024 | 95.00 | 95.00 | 86.45 | 90.25 | 90.25 | 2,025 |
| 08 Mar 2024 | 90.00 | 93.50 | 86.45 | 90.25 | 90.25 | 30,135 |
| 07 Mar 2024 | 87.50 | 90.01 | 87.50 | 90.25 | 90.25 | 29,367 |
| 06 Mar 2024 | 88.50 | 92.80 | 88.50 | 91.75 | 91.75 | 15,775 |
| 05 Mar 2024 | 91.96 | 92.80 | 90.58 | 92.75 | 92.75 | 34,052 |
| 04 Mar 2024 | 87.00 | 88.50 | 87.00 | 89.75 | 89.75 | 8,219 |
| 01 Mar 2024 | 89.00 | 89.00 | 88.46 | 86.75 | 86.75 | 15,837 |
| 29 Feb 2024 | 86.00 | 86.90 | 84.75 | 87.25 | 87.25 | 9,836 |
| 28 Feb 2024 | 85.50 | 85.85 | 80.05 | 82.25 | 82.25 | 38,561 |
| 27 Feb 2024 | 85.57 | 85.57 | 85.57 | 89.00 | 89.00 | 4,263 |
| 26 Feb 2024 | 93.25 | 93.25 | 85.50 | 89.00 | 89.00 | 18,447 |
| 23 Feb 2024 | 92.50 | 92.50 | 89.00 | 90.50 | 90.50 | 8,907 |
| 22 Feb 2024 | 93.00 | 93.00 | 88.06 | 90.25 | 90.25 | 24,993 |
| 21 Feb 2024 | 88.75 | 88.75 | 88.28 | 90.75 | 90.75 | 220 |
| 20 Feb 2024 | 88.00 | 93.50 | 88.00 | 91.00 | 91.00 | 8,788 |
| 19 Feb 2024 | 90.50 | 90.50 | 90.00 | 91.50 | 91.50 | 4,439 |
| 16 Feb 2024 | 90.90 | 94.50 | 90.90 | 92.50 | 92.50 | 2,109 |
| 15 Feb 2024 | 96.00 | 96.00 | 90.50 | 93.00 | 93.00 | 39,216 |
| 14 Feb 2024 | 96.38 | 96.38 | 88.10 | 94.25 | 94.25 | 23,983 |
| 13 Feb 2024 | 104.00 | 104.00 | 90.00 | 93.25 | 93.25 | 54,145 |
| 12 Feb 2024 | 101.00 | 102.75 | 96.00 | 99.50 | 99.50 | 28,519 |
| 09 Feb 2024 | 103.03 | 103.03 | 97.24 | 100.50 | 100.50 | 10,801 |
| 08 Feb 2024 | 103.29 | 103.29 | 97.83 | 100.75 | 100.75 | 10,416 |
| 07 Feb 2024 | 103.00 | 103.05 | 97.00 | 100.75 | 100.75 | 27,310 |
| 06 Feb 2024 | 103.00 | 106.00 | 98.00 | 101.00 | 101.00 | 55,205 |
| 05 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 02 Feb 2024 | 102.00 | 104.40 | 102.00 | 106.50 | 106.50 | 1,094 |
| 01 Feb 2024 | 104.40 | 104.40 | 104.40 | 107.00 | 107.00 | 10,392 |
| 31 Jan 2024 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 26,349 |
| 30 Jan 2024 | 106.00 | 106.00 | 101.20 | 103.50 | 103.50 | 1,580 |
| 29 Jan 2024 | 105.63 | 105.70 | 98.88 | 103.50 | 103.50 | 8,453 |
| 26 Jan 2024 | 98.93 | 98.93 | 98.93 | 102.25 | 102.25 | 2,600 |
| 25 Jan 2024 | 106.70 | 106.70 | 101.30 | 104.50 | 104.50 | 11,528 |
| 24 Jan 2024 | 102.00 | 106.50 | 101.30 | 104.50 | 104.50 | 17,435 |
| 23 Jan 2024 | 102.50 | 106.70 | 102.00 | 105.00 | 105.00 | 8,918 |
| 22 Jan 2024 | 110.00 | 110.00 | 103.35 | 104.00 | 104.00 | 4,306 |
| 19 Jan 2024 | 106.01 | 106.01 | 105.25 | 107.50 | 107.50 | 2,948 |
| 18 Jan 2024 | 106.00 | 106.00 | 106.00 | 107.50 | 107.50 | 3,000 |
| 17 Jan 2024 | 107.20 | 107.20 | 106.00 | 107.50 | 107.50 | 1,521 |
| 16 Jan 2024 | 114.00 | 114.00 | 106.00 | 110.50 | 110.50 | 5,588 |
| 15 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 12 Jan 2024 | 106.00 | 114.00 | 106.00 | 110.00 | 110.00 | 1,035 |
| 11 Jan 2024 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 9,324 |
| 10 Jan 2024 | 114.00 | 114.00 | 114.00 | 113.50 | 113.50 | 1,700 |
| 09 Jan 2024 | 110.00 | 110.15 | 110.15 | 111.50 | 111.50 | 1,000 |
| 08 Jan 2024 | 113.00 | 113.00 | 110.25 | 112.00 | 112.00 | 18,271 |
| 05 Jan 2024 | 110.25 | 114.75 | 110.25 | 112.50 | 112.50 | 15,894 |
| 04 Jan 2024 | 111.20 | 118.00 | 110.10 | 112.50 | 112.50 | 22,754 |
| 03 Jan 2024 | 114.00 | 118.00 | 106.25 | 116.50 | 116.50 | 74,066 |
| 02 Jan 2024 | 112.00 | 113.00 | 103.50 | 109.00 | 109.00 | 34,101 |
| 29 Dec 2023 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 1,987 |
| 28 Dec 2023 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 15,262 |
| 27 Dec 2023 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 6,084 |
| 22 Dec 2023 | 107.00 | 107.00 | 100.00 | 105.00 | 105.00 | 23,681 |
| 21 Dec 2023 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | 5,872 |
| 20 Dec 2023 | 105.00 | 109.45 | 100.00 | 105.00 | 105.00 | 16,257 |
| 19 Dec 2023 | 106.10 | 106.18 | 105.25 | 107.50 | 107.50 | 9,557 |
| 18 Dec 2023 | 108.27 | 108.27 | 106.75 | 107.50 | 107.50 | 13,135 |
| 15 Dec 2023 | 110.00 | 112.00 | 105.00 | 108.50 | 108.50 | 25,790 |
| 14 Dec 2023 | 103.00 | 109.24 | 103.00 | 104.50 | 104.50 | 21,392 |
| 13 Dec 2023 | 98.00 | 102.75 | 98.00 | 100.50 | 100.50 | 11,150 |
| 12 Dec 2023 | 98.00 | 105.00 | 98.00 | 101.50 | 101.50 | 305 |
| 11 Dec 2023 | 103.00 | 103.35 | 100.00 | 101.00 | 101.00 | 27,557 |
| 08 Dec 2023 | 112.60 | 112.60 | 103.00 | 106.50 | 106.50 | 21,102 |
| 07 Dec 2023 | 105.00 | 112.00 | 104.30 | 109.50 | 109.50 | 30,156 |
| 06 Dec 2023 | 97.50 | 110.96 | 97.50 | 107.00 | 107.00 | 97,103 |
| 05 Dec 2023 | 92.62 | 100.00 | 92.62 | 95.50 | 95.50 | 10,424 |
| 04 Dec 2023 | 95.00 | 98.29 | 90.50 | 95.50 | 95.50 | 27,854 |
| 01 Dec 2023 | 92.00 | 100.00 | 91.26 | 95.25 | 95.25 | 32,106 |
| 30 Nov 2023 | 94.00 | 94.00 | 89.54 | 91.50 | 91.50 | 3,087 |
| 29 Nov 2023 | 91.00 | 94.90 | 88.00 | 91.50 | 91.50 | 12,764 |
| 28 Nov 2023 | 90.50 | 94.90 | 90.50 | 92.50 | 92.50 | 2,045 |
| 27 Nov 2023 | 91.00 | 91.00 | 90.00 | 91.75 | 91.75 | 28,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.