1. Share Prices

  2. Altyngold PLC (ALTN)

123.00p+18.00 (+16.44%)16 Apr 2024, 16:05
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
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
Mar 1, 202489.00p89.00p88.47p86.75p15,837
Feb 29, 202486.00p86.90p84.75p87.25p9,836
Feb 28, 202485.50p85.85p80.05p82.25p38,561
Feb 27, 202485.57p85.57p85.57p89.00p4,263
Feb 26, 202493.25p93.25p85.50p89.00p18,447
Feb 23, 202492.50p92.50p89.00p90.50p8,907
Feb 22, 202493.00p93.00p88.06p90.25p24,993
Feb 21, 202488.75p88.75p88.28p90.75p220
Feb 20, 202488.00p93.50p88.00p91.00p8,788
Feb 19, 202490.50p90.50p90.00p91.50p4,439
Feb 16, 202490.90p94.50p90.90p92.50p2,109
Feb 15, 202496.00p96.00p90.50p93.00p39,216
Feb 14, 202496.37p96.37p88.10p94.25p23,983
Feb 13, 2024104.00p104.00p90.00p93.25p54,145
Feb 12, 2024101.00p102.75p96.00p99.50p28,519
Feb 9, 2024103.02p103.02p97.24p100.50p10,801
Feb 8, 2024103.28p103.28p97.83p100.75p10,416
Feb 7, 2024103.00p103.05p97.00p100.75p27,310
Feb 6, 2024103.00p106.00p98.00p101.00p55,205
Feb 2, 2024102.00p104.40p102.00p106.50p1,094
Feb 1, 2024104.40p104.40p104.40p107.00p10,392
12345
Showing 1 to 50 of 239

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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Bluefield Solar Income Fund Limited99.000.71
Savills PLC1,032.000.58

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
International Distributions Services PLC215.19-5.29