578.00p+50.35 (+8.71%)18 Jul 2025, 16:05
Altyngold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 578.00p | 592.00p | 572.00p | 578.00p | 71,374 |
Jul 16, 2025 | 536.00p | 587.00p | 536.00p | 568.00p | 55,111 |
Jul 15, 2025 | 570.00p | 578.00p | 538.00p | 538.00p | 37,084 |
Jul 14, 2025 | 570.00p | 580.00p | 553.89p | 562.00p | 88,565 |
Jul 11, 2025 | 540.00p | 568.00p | 528.25p | 550.00p | 96,009 |
Jul 10, 2025 | 522.00p | 538.00p | 520.00p | 528.00p | 54,100 |
Jul 9, 2025 | 538.00p | 538.00p | 520.00p | 520.00p | 74,674 |
Jul 8, 2025 | 530.00p | 540.00p | 517.30p | 523.00p | 82,188 |
Jul 7, 2025 | 520.00p | 530.00p | 515.30p | 522.00p | 106,824 |
Jul 4, 2025 | 518.00p | 528.00p | 505.00p | 518.00p | 66,988 |
Jul 3, 2025 | 514.00p | 520.00p | 504.00p | 508.00p | 29,454 |
Jul 2, 2025 | 520.00p | 524.00p | 512.00p | 515.00p | 28,436 |
Jul 1, 2025 | 488.00p | 522.14p | 480.81p | 516.00p | 94,425 |
Jun 30, 2025 | 480.00p | 488.00p | 474.24p | 481.00p | 18,662 |
Jun 27, 2025 | 478.00p | 487.00p | 461.00p | 479.50p | 20,662 |
Jun 26, 2025 | 485.00p | 488.00p | 478.00p | 483.00p | 39,998 |
Jun 25, 2025 | 480.00p | 489.29p | 465.00p | 482.50p | 45,741 |
Jun 24, 2025 | 485.00p | 485.00p | 463.00p | 477.00p | 30,998 |
Jun 23, 2025 | 467.00p | 487.00p | 450.89p | 487.00p | 82,463 |
Jun 20, 2025 | 470.00p | 478.29p | 465.79p | 471.00p | 34,260 |
Jun 19, 2025 | 470.00p | 487.00p | 470.00p | 474.50p | 41,643 |
Jun 18, 2025 | 468.00p | 487.00p | 463.39p | 473.00p | 43,717 |
Jun 17, 2025 | 487.00p | 487.00p | 460.00p | 465.00p | 34,609 |
Jun 16, 2025 | 495.00p | 510.00p | 451.00p | 474.50p | 87,449 |
Jun 13, 2025 | 425.00p | 497.00p | 425.00p | 495.00p | 118,127 |
Jun 12, 2025 | 415.00p | 434.00p | 401.00p | 415.50p | 31,247 |
Jun 11, 2025 | 400.00p | 434.00p | 400.00p | 418.00p | 47,595 |
Jun 10, 2025 | 414.00p | 428.75p | 405.00p | 421.00p | 32,939 |
Jun 9, 2025 | 415.00p | 417.40p | 396.26p | 416.00p | 25,501 |
Jun 6, 2025 | 414.00p | 415.00p | 403.00p | 415.00p | 11,010 |
Jun 5, 2025 | 410.00p | 415.00p | 402.00p | 408.00p | 18,049 |
Jun 4, 2025 | 409.00p | 410.64p | 395.00p | 410.00p | 25,819 |
Jun 3, 2025 | 414.00p | 414.00p | 398.33p | 404.50p | 18,024 |
Jun 2, 2025 | 391.00p | 414.00p | 391.00p | 414.00p | 20,203 |
May 30, 2025 | 393.00p | 410.00p | 381.00p | 395.00p | 24,425 |
May 29, 2025 | 382.00p | 394.00p | 375.19p | 383.50p | 10,319 |
May 28, 2025 | 395.00p | 395.00p | 379.24p | 382.00p | 16,370 |
May 27, 2025 | 399.00p | 399.00p | 378.85p | 384.00p | 12,509 |
May 23, 2025 | 400.00p | 405.00p | 375.66p | 400.00p | 15,016 |
May 22, 2025 | 380.00p | 400.00p | 372.00p | 389.00p | 16,980 |
May 21, 2025 | 340.00p | 390.00p | 340.00p | 372.00p | 13,527 |
May 20, 2025 | 334.00p | 362.00p | 334.00p | 351.50p | 18,114 |
May 19, 2025 | 324.00p | 347.45p | 324.00p | 343.50p | 28,722 |
May 16, 2025 | 335.00p | 353.00p | 319.03p | 323.00p | 35,946 |
May 15, 2025 | 344.00p | 353.00p | 334.00p | 334.00p | 11,582 |
May 14, 2025 | 355.00p | 360.00p | 325.72p | 336.00p | 28,501 |
May 13, 2025 | 364.00p | 364.00p | 341.00p | 345.00p | 18,279 |
May 12, 2025 | 373.00p | 409.00p | 322.34p | 343.50p | 62,853 |
May 9, 2025 | 378.00p | 409.00p | 372.27p | 389.00p | 14,169 |
May 8, 2025 | 394.00p | 410.73p | 378.00p | 378.00p | 43,935 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 307.75 | 10.30 |
Asos PLC | 340.50 | 7.08 |
Burberry Group PLC | 1,315.96 | 5.45 |
Senior PLC | 196.80 | 4.79 |
Rhi Magnesita N.V. | 3,010.00 | 4.51 |
Pennon Group PLC | 515.50 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,358.25 | -3.87 |
Bridgepoint Group PLC | 343.40 | -3.21 |
Atalaya Mining Copper, S.A. | 451.00 | -3.22 |
Softcat PLC | 1,622.96 | -3.05 |
Mondi PLC | 1,131.50 | -3.08 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |