126.00p+5.00 (+4.13%)21 Jun 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altyngold PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 2024124.00p129.00p124.00p126.00p22,244
Jun 20, 2024122.45p124.00p118.30p121.00p14,784
Jun 19, 2024126.00p126.00p118.01p121.00p36,943
Jun 18, 2024121.00p126.44p116.10p122.50p52,655
Jun 14, 2024115.00p115.00p109.20p114.00p28,280
Jun 13, 2024111.00p115.00p109.10p109.50p35,224
Jun 12, 2024104.00p111.15p102.00p110.00p52,862
Jun 11, 2024106.00p109.02p105.30p108.00p2,675
Jun 10, 2024102.00p102.56p102.00p107.50p16,405
Jun 7, 2024106.00p111.34p105.80p104.00p14,756
Jun 6, 2024111.00p111.00p102.35p105.50p22,927
Jun 4, 2024108.64p108.64p102.47p106.50p5,768
Jun 3, 2024106.70p106.70p102.00p106.50p4,772
May 31, 2024105.00p106.00p102.00p105.50p126,905
May 30, 2024104.30p108.90p104.30p108.00p439
May 29, 2024110.00p110.30p104.90p105.50p36,381
May 28, 2024112.00p115.45p110.00p111.00p8,981
May 24, 2024111.00p113.85p110.00p110.50p60,482
May 23, 2024112.10p112.89p111.78p110.50p5,792
May 22, 2024116.00p116.00p112.00p113.00p16,047
May 21, 2024116.00p117.79p115.05p115.50p16,167
May 20, 2024119.70p119.80p116.20p117.50p22,204
May 17, 2024115.00p119.00p113.35p116.50p19,682
May 16, 2024117.00p117.00p112.40p117.50p10,039
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
Showing 1 to 50 of 243