1. Share Prices

  2. Altyngold PLC (ALTN)

186.50p+5.00 (+2.75%)24 Dec 2024, 11:25
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
Dec 24, 2024180.00p190.14p180.00p186.50p7,375
Dec 23, 2024188.00p193.00p179.04p181.50p56,787
Dec 20, 2024184.00p192.80p184.00p190.00p33,978
Dec 19, 2024176.00p189.00p175.00p186.50p31,560
Dec 18, 2024182.00p200.00p178.00p190.00p17,864
Dec 17, 2024192.00p198.74p182.00p191.00p40,328
Dec 16, 2024195.00p206.75p194.00p195.50p20,966
Dec 13, 2024195.00p210.00p195.00p201.50p9,278
Dec 12, 2024204.00p208.40p195.11p202.50p29,155
Dec 11, 2024191.00p193.00p186.24p192.00p23,597
Dec 10, 2024214.00p214.00p191.99p200.00p19,072
Dec 9, 2024208.00p210.00p191.00p210.00p8,494
Dec 6, 2024193.00p208.00p187.07p201.50p43,146
Dec 5, 2024194.00p212.00p194.00p203.00p18,988
Dec 4, 2024210.00p210.00p210.00p203.00p200
Dec 3, 2024194.00p212.00p193.94p203.00p2,954
Dec 2, 2024204.00p204.00p189.10p194.50p30,494
Nov 29, 2024198.00p215.73p196.36p205.00p21,233
Nov 28, 2024220.00p220.00p198.20p208.50p20,005
Nov 27, 2024218.00p218.00p198.60p205.50p61,946
Nov 26, 2024208.00p221.64p206.00p208.00p17,439
Nov 25, 2024228.00p240.80p208.06p211.00p48,632
Nov 22, 2024234.00p246.00p232.00p237.00p32,982
Nov 21, 2024218.40p234.15p218.40p226.00p14,454
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.