AltynGold plc (ALTN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:00PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 0.00 | 0.00 | 0.00 | 106.50 | 106.50 | 30,752 |
| May 31, 2024 | 105.00 | 106.00 | 102.00 | 105.50 | 105.50 | 126,905 |
| May 30, 2024 | 104.30 | 108.90 | 104.30 | 108.00 | 108.00 | 439 |
| May 29, 2024 | 110.00 | 110.30 | 104.90 | 105.50 | 105.50 | 36,381 |
| May 28, 2024 | 112.00 | 115.45 | 110.00 | 111.00 | 111.00 | 8,981 |
| May 24, 2024 | 111.00 | 113.85 | 110.00 | 110.50 | 110.50 | 60,482 |
| May 23, 2024 | 112.10 | 112.89 | 111.78 | 110.50 | 110.50 | 5,792 |
| May 22, 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 16,047 |
| May 21, 2024 | 116.00 | 117.79 | 115.05 | 115.50 | 115.50 | 16,167 |
| May 20, 2024 | 119.70 | 119.80 | 116.20 | 117.50 | 117.50 | 22,204 |
| May 17, 2024 | 115.00 | 119.00 | 113.35 | 116.50 | 116.50 | 19,682 |
| May 16, 2024 | 117.00 | 117.00 | 112.40 | 117.50 | 117.50 | 10,039 |
| May 15, 2024 | 111.00 | 114.16 | 109.10 | 112.50 | 112.50 | 20,233 |
| May 14, 2024 | 124.00 | 125.00 | 112.00 | 112.00 | 112.00 | 77,677 |
| May 13, 2024 | 124.00 | 124.00 | 114.40 | 118.00 | 118.00 | 11,352 |
| May 10, 2024 | 114.00 | 124.23 | 114.00 | 119.00 | 119.00 | 3,747 |
| May 09, 2024 | 124.00 | 124.23 | 114.55 | 119.50 | 119.50 | 6,205 |
| May 08, 2024 | 118.00 | 124.23 | 114.55 | 119.50 | 119.50 | 3,024 |
| May 07, 2024 | 120.00 | 124.70 | 119.00 | 122.00 | 122.00 | 8,978 |
| May 03, 2024 | 119.00 | 119.00 | 119.00 | 116.00 | 116.00 | 1,300 |
| May 02, 2024 | 118.00 | 119.50 | 112.70 | 116.50 | 116.50 | 21,675 |
| May 01, 2024 | 123.70 | 123.70 | 118.00 | 124.00 | 124.00 | 15,872 |
| Apr 30, 2024 | 128.00 | 129.00 | 118.00 | 127.00 | 127.00 | 33,358 |
| Apr 29, 2024 | 125.00 | 130.00 | 120.00 | 130.00 | 130.00 | 29,905 |
| Apr 26, 2024 | 135.00 | 135.00 | 123.00 | 128.50 | 128.50 | 5,532 |
| Apr 25, 2024 | 124.00 | 135.00 | 123.82 | 128.50 | 128.50 | 12,434 |
| Apr 24, 2024 | 129.00 | 135.00 | 122.00 | 133.50 | 133.50 | 32,252 |
| Apr 23, 2024 | 124.00 | 128.80 | 124.00 | 128.00 | 128.00 | 8,247 |
| Apr 22, 2024 | 128.00 | 134.50 | 124.00 | 129.00 | 129.00 | 21,735 |
| Apr 19, 2024 | 133.00 | 133.46 | 124.00 | 133.00 | 133.00 | 18,121 |
| Apr 18, 2024 | 127.00 | 133.46 | 124.00 | 129.50 | 129.50 | 13,204 |
| Apr 17, 2024 | 125.00 | 131.60 | 124.00 | 129.50 | 129.50 | 33,693 |
| Apr 16, 2024 | 114.00 | 127.50 | 110.10 | 123.00 | 123.00 | 68,182 |
| Apr 15, 2024 | 113.00 | 117.00 | 105.45 | 109.50 | 109.50 | 39,765 |
| Apr 12, 2024 | 108.00 | 122.00 | 107.00 | 117.50 | 117.50 | 83,593 |
| Apr 11, 2024 | 108.00 | 108.00 | 100.00 | 108.00 | 108.00 | 10,275 |
| Apr 10, 2024 | 107.53 | 107.53 | 101.50 | 103.25 | 103.25 | 3,816 |
| Apr 09, 2024 | 98.98 | 107.53 | 98.50 | 103.25 | 103.25 | 20,260 |
| Apr 08, 2024 | 105.66 | 105.66 | 98.79 | 103.25 | 103.25 | 10,077 |
| Apr 05, 2024 | 102.00 | 108.80 | 96.60 | 100.25 | 100.25 | 22,110 |
| Apr 04, 2024 | 105.00 | 101.45 | 100.63 | 103.00 | 103.00 | 25,695 |
| Apr 03, 2024 | 103.00 | 105.00 | 96.60 | 101.75 | 101.75 | 45,303 |
| Apr 02, 2024 | 95.72 | 105.00 | 95.72 | 100.25 | 100.25 | 34,607 |
| Mar 28, 2024 | 95.00 | 95.00 | 85.50 | 93.25 | 93.25 | 32,202 |
| Mar 27, 2024 | 85.97 | 85.97 | 85.97 | 90.25 | 90.25 | 550 |
| Mar 26, 2024 | 85.50 | 93.58 | 85.50 | 89.75 | 89.75 | 6,057 |
| Mar 25, 2024 | 92.75 | 94.50 | 88.83 | 91.75 | 91.75 | 21,767 |
| Mar 22, 2024 | 92.00 | 94.00 | 85.82 | 92.00 | 92.00 | 46,197 |
| Mar 21, 2024 | 87.00 | 92.80 | 85.00 | 89.75 | 89.75 | 61,470 |
| Mar 20, 2024 | 80.50 | 86.38 | 80.50 | 85.25 | 85.25 | 41,892 |
| Mar 19, 2024 | 80.50 | 81.25 | 80.50 | 85.00 | 85.00 | 4,400 |
| Mar 18, 2024 | 85.00 | 85.00 | 81.50 | 84.50 | 84.50 | 18,579 |
| Mar 15, 2024 | 85.00 | 90.46 | 85.00 | 87.25 | 87.25 | 11,033 |
| Mar 14, 2024 | 90.00 | 94.00 | 85.11 | 86.00 | 86.00 | 18,312 |
| Mar 13, 2024 | 95.00 | 95.00 | 86.50 | 90.25 | 90.25 | 16,330 |
| Mar 12, 2024 | 91.70 | 91.70 | 87.50 | 90.25 | 90.25 | 25,905 |
| Mar 11, 2024 | 95.00 | 95.00 | 86.45 | 90.25 | 90.25 | 2,025 |
| Mar 08, 2024 | 90.00 | 93.50 | 86.45 | 90.25 | 90.25 | 30,135 |
| Mar 07, 2024 | 87.50 | 90.01 | 87.50 | 90.25 | 90.25 | 29,367 |
| Mar 06, 2024 | 88.50 | 92.80 | 88.50 | 91.75 | 91.75 | 15,775 |
| Mar 05, 2024 | 91.96 | 92.80 | 90.58 | 92.75 | 92.75 | 34,052 |
| Mar 04, 2024 | 87.00 | 88.50 | 87.00 | 89.75 | 89.75 | 8,219 |
| Mar 01, 2024 | 89.00 | 89.00 | 88.46 | 86.75 | 86.75 | 15,837 |
| Feb 29, 2024 | 86.00 | 86.90 | 84.75 | 87.25 | 87.25 | 9,836 |
| Feb 28, 2024 | 85.50 | 85.85 | 80.05 | 82.25 | 82.25 | 38,561 |
| Feb 27, 2024 | 85.57 | 85.57 | 85.57 | 89.00 | 89.00 | 4,263 |
| Feb 26, 2024 | 93.25 | 93.25 | 85.50 | 89.00 | 89.00 | 18,447 |
| Feb 23, 2024 | 92.50 | 92.50 | 89.00 | 90.50 | 90.50 | 8,907 |
| Feb 22, 2024 | 93.00 | 93.00 | 88.06 | 90.25 | 90.25 | 24,993 |
| Feb 21, 2024 | 88.75 | 88.75 | 88.28 | 90.75 | 90.75 | 220 |
| Feb 20, 2024 | 88.00 | 93.50 | 88.00 | 91.00 | 91.00 | 8,788 |
| Feb 19, 2024 | 90.50 | 90.50 | 90.00 | 91.50 | 91.50 | 4,439 |
| Feb 16, 2024 | 90.90 | 94.50 | 90.90 | 92.50 | 92.50 | 2,109 |
| Feb 15, 2024 | 96.00 | 96.00 | 90.50 | 93.00 | 93.00 | 39,216 |
| Feb 14, 2024 | 96.38 | 96.38 | 88.10 | 94.25 | 94.25 | 23,983 |
| Feb 13, 2024 | 104.00 | 104.00 | 90.00 | 93.25 | 93.25 | 54,145 |
| Feb 12, 2024 | 101.00 | 102.75 | 96.00 | 99.50 | 99.50 | 28,519 |
| Feb 09, 2024 | 103.03 | 103.03 | 97.24 | 100.50 | 100.50 | 10,801 |
| Feb 08, 2024 | 103.29 | 103.29 | 97.83 | 100.75 | 100.75 | 10,416 |
| Feb 07, 2024 | 103.00 | 103.05 | 97.00 | 100.75 | 100.75 | 27,310 |
| Feb 06, 2024 | 103.00 | 106.00 | 98.00 | 101.00 | 101.00 | 55,205 |
| Feb 05, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Feb 02, 2024 | 102.00 | 104.40 | 102.00 | 106.50 | 106.50 | 1,094 |
| Feb 01, 2024 | 104.40 | 104.40 | 104.40 | 107.00 | 107.00 | 10,392 |
| Jan 31, 2024 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 26,349 |
| Jan 30, 2024 | 106.00 | 106.00 | 101.20 | 103.50 | 103.50 | 1,580 |
| Jan 29, 2024 | 105.63 | 105.70 | 98.88 | 103.50 | 103.50 | 8,453 |
| Jan 26, 2024 | 98.93 | 98.93 | 98.93 | 102.25 | 102.25 | 2,600 |
| Jan 25, 2024 | 106.70 | 106.70 | 101.30 | 104.50 | 104.50 | 11,528 |
| Jan 24, 2024 | 102.00 | 106.50 | 101.30 | 104.50 | 104.50 | 17,435 |
| Jan 23, 2024 | 102.50 | 106.70 | 102.00 | 105.00 | 105.00 | 8,918 |
| Jan 22, 2024 | 110.00 | 110.00 | 103.35 | 104.00 | 104.00 | 4,306 |
| Jan 19, 2024 | 106.01 | 106.01 | 105.25 | 107.50 | 107.50 | 2,948 |
| Jan 18, 2024 | 106.00 | 106.00 | 106.00 | 107.50 | 107.50 | 3,000 |
| Jan 17, 2024 | 107.20 | 107.20 | 106.00 | 107.50 | 107.50 | 1,521 |
| Jan 16, 2024 | 114.00 | 114.00 | 106.00 | 110.50 | 110.50 | 5,588 |
| Jan 15, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Jan 12, 2024 | 106.00 | 114.00 | 106.00 | 110.00 | 110.00 | 1,035 |
| Jan 11, 2024 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 9,324 |
| Jan 10, 2024 | 114.00 | 114.00 | 114.00 | 113.50 | 113.50 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.