1. Share Prices

  2. Altyngold PLC (ALTN)

117.50p+5.00 (+4.44%)16 May 2024, 15:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altyngold PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 15, 2024111.00p114.16p109.10p112.50p20,233
May 14, 2024124.00p125.00p112.00p112.00p77,677
May 13, 2024124.00p124.00p114.40p118.00p11,352
May 10, 2024114.00p124.23p114.00p119.00p3,747
May 9, 2024124.00p124.23p114.55p119.50p6,205
May 8, 2024118.00p124.23p114.55p119.50p3,024
May 7, 2024120.00p124.70p119.00p122.00p8,978
May 3, 2024119.00p119.00p119.00p116.00p1,300
May 2, 2024118.00p119.50p112.70p116.50p21,675
May 1, 2024123.70p123.70p118.00p124.00p15,872
Apr 30, 2024128.00p129.00p118.00p127.00p33,358
Apr 29, 2024125.00p130.00p120.00p130.00p29,905
Apr 26, 2024135.00p135.00p123.00p128.50p5,532
Apr 25, 2024124.00p135.00p123.82p128.50p12,434
Apr 24, 2024129.00p135.00p122.00p133.50p32,252
Apr 23, 2024124.00p128.80p124.00p128.00p8,247
Apr 22, 2024128.00p134.50p124.00p129.00p21,735
Apr 19, 2024133.00p133.46p124.00p133.00p18,121
Apr 18, 2024127.00p133.46p124.00p129.50p13,204
Apr 17, 2024125.00p131.60p124.00p129.50p33,693
Apr 16, 2024114.00p127.50p110.10p123.00p68,182
Apr 15, 2024113.00p117.00p105.45p109.50p39,765
Apr 12, 2024108.00p122.00p107.00p117.50p83,593
Apr 11, 2024108.00p108.00p100.00p108.00p10,275
Apr 10, 2024107.53p107.53p101.50p103.25p3,816
Apr 9, 202498.98p107.53p98.50p103.25p20,260
Apr 8, 2024105.66p105.66p98.79p103.25p10,077
Apr 5, 2024102.00p108.80p96.60p100.25p22,110
Apr 4, 2024105.00p101.45p100.63p103.00p25,695
Apr 3, 2024103.00p105.00p96.60p101.75p45,303
Apr 2, 202495.72p105.00p95.72p100.25p34,607
Mar 28, 202495.00p95.00p85.50p93.25p32,202
Mar 27, 202485.97p85.97p85.97p90.25p550
Mar 26, 202485.50p93.58p85.50p89.75p6,057
Mar 25, 202492.75p94.50p88.83p91.75p21,767
Mar 22, 202492.00p94.00p85.83p92.00p46,197
Mar 21, 202487.00p92.80p85.00p89.75p61,470
Mar 20, 202480.50p86.38p80.50p85.25p41,892
Mar 19, 202480.50p81.25p80.50p85.00p4,400
Mar 18, 202485.00p85.00p81.50p84.50p18,579
Mar 15, 202485.00p90.46p85.00p87.25p11,033
Mar 14, 202490.00p94.00p85.11p86.00p18,312
Mar 13, 202495.00p95.00p86.50p90.25p16,330
Mar 12, 202491.70p91.70p87.50p90.25p25,905
Mar 11, 202495.00p95.00p86.45p90.25p2,025
Mar 8, 202490.00p93.50p86.45p90.25p30,135
Mar 7, 202487.50p90.01p87.50p90.25p29,367
Mar 6, 202488.50p92.80p88.50p91.75p15,775
Mar 5, 202491.97p92.80p90.58p92.75p34,052
Mar 4, 202487.00p88.50p87.00p89.75p8,219
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87