1. Share Prices

  2. Altyngold PLC (ALTN)

154.50p+0.50 (+0.32%)22 Jul 2024, 15:49
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
Jul 22, 2024157.00p157.95p151.00p154.50p27,868
Jul 19, 2024156.00p159.00p151.72p154.00p18,761
Jul 18, 2024151.00p159.28p151.00p157.00p26,883
Jul 17, 2024149.00p160.00p147.00p160.00p43,891
Jul 16, 2024143.00p149.00p140.20p142.50p37,130
Jul 15, 2024142.00p153.45p141.85p145.00p61,586
Jul 12, 2024137.00p140.00p136.00p139.00p9,296
Jul 11, 2024138.25p138.25p136.20p138.00p1,873
Jul 10, 2024140.00p140.00p137.06p138.50p2,586
Jul 9, 2024146.00p146.00p140.00p141.50p21,559
Jul 8, 2024145.50p145.50p140.20p142.00p3,025
Jul 5, 2024151.00p151.00p140.55p143.50p10,126
Jul 4, 2024141.00p150.50p141.00p146.00p1,611
Jul 3, 2024144.00p154.00p141.25p143.50p28,915
Jul 2, 2024149.00p151.45p142.52p148.50p28,460
Jul 1, 2024140.00p148.60p138.55p145.00p27,296
Jun 28, 2024140.00p143.00p133.50p143.00p49,067
Jun 27, 2024140.00p140.27p129.55p138.50p22,453
Jun 26, 2024124.00p137.21p124.00p135.50p59,777
Jun 25, 2024131.00p143.00p122.80p130.00p51,311
Jun 24, 2024125.00p130.23p121.00p125.00p35,186
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
12345
Showing 1 to 50 of 244

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.