1. Share Prices

  2. Altyngold PLC (ALTN)

226.00p+10.15 (+4.53%)21 Nov 2024, 17:09
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
Nov 20, 2024232.00p234.00p214.00p224.00p14,189
Nov 19, 2024228.00p234.24p214.30p225.00p25,502
Nov 18, 2024230.00p235.34p212.00p225.00p10,448
Nov 15, 2024227.20p227.20p214.66p221.00p1,829
Nov 14, 2024212.00p227.96p212.00p221.00p10,058
Nov 13, 2024236.00p236.00p214.00p225.00p16,550
Nov 12, 2024232.00p239.64p214.00p224.00p33,556
Nov 11, 2024222.00p247.75p208.00p231.00p41,032
Nov 8, 2024197.00p208.00p197.00p207.50p4,142
Nov 7, 2024212.00p218.00p195.00p207.50p27,979
Nov 6, 2024234.00p248.00p186.00p205.00p88,053
Nov 5, 2024232.00p232.04p232.00p229.00p1,479
Nov 4, 2024250.00p250.00p220.00p228.00p23,554
Nov 1, 2024247.10p247.10p230.54p239.00p538
Oct 31, 2024244.00p248.00p234.00p240.00p7,373
Oct 30, 2024246.00p246.00p223.10p249.00p23,990
Oct 29, 2024232.00p252.00p221.30p234.00p14,494
Oct 28, 2024252.00p252.00p246.00p243.00p5,440
Oct 25, 2024252.00p268.00p232.00p240.00p26,686
Oct 24, 2024252.00p266.00p252.00p259.00p4,524
Oct 23, 2024246.00p281.30p246.00p258.00p70,423
Oct 22, 2024250.00p255.40p236.54p245.00p19,171
Oct 21, 2024250.00p255.36p242.00p252.00p34,713
Oct 18, 2024238.00p255.00p230.80p244.00p31,058
Oct 17, 2024228.00p238.00p220.00p229.00p14,956
Oct 16, 2024218.42p233.20p218.80p226.00p5,501
Oct 15, 2024220.00p236.00p218.18p227.00p17,054
Oct 14, 2024218.00p238.00p208.55p227.00p20,020
Oct 11, 2024206.66p222.00p206.00p214.00p3,636
Oct 10, 2024204.00p222.00p204.00p214.00p8,044
Oct 9, 2024242.00p242.00p200.00p213.00p46,624
Oct 8, 2024236.00p254.00p226.00p232.00p12,305
Oct 7, 2024250.00p254.00p234.00p244.00p9,735
Oct 4, 2024234.00p249.20p234.00p242.00p4,087
Oct 3, 2024248.88p248.88p236.08p242.00p8,560
Oct 2, 2024238.00p252.88p237.06p239.00p6,074
Oct 1, 2024236.00p252.88p220.50p246.00p24,170
Sep 30, 2024236.00p259.40p220.50p228.00p76,388
Sep 27, 2024228.00p247.30p220.00p242.00p23,518
Sep 26, 2024218.00p238.00p218.00p227.00p15,463
Sep 25, 2024242.00p242.00p221.50p226.00p17,080
Sep 24, 2024230.00p241.20p228.88p236.00p5,638
Sep 23, 2024248.00p249.10p228.90p237.00p18,272
Sep 20, 2024230.00p248.74p217.20p240.00p56,033
Sep 19, 2024228.00p230.00p210.00p220.00p28,466
Sep 18, 2024224.00p228.00p208.00p208.00p51,548
Sep 17, 2024222.00p240.00p216.50p230.00p47,630
Sep 16, 2024206.00p231.20p205.91p220.00p40,519
Sep 13, 2024185.00p206.00p185.00p200.50p45,813
Sep 12, 2024186.00p194.70p186.00p189.00p7,480
123456
Showing 1 to 50 of 251

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37