171.50p+1.50 (+0.88%)23 Aug 2024, 16:01
Altyngold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 151.35p | 157.65p | 151.35p | 154.50p | 1,703 |
Jul 22, 2024 | 157.00p | 157.95p | 151.00p | 154.50p | 27,868 |
Jul 19, 2024 | 156.00p | 159.00p | 151.72p | 154.00p | 18,761 |
Jul 18, 2024 | 151.00p | 159.28p | 151.00p | 157.00p | 26,883 |
Jul 17, 2024 | 149.00p | 160.00p | 147.00p | 160.00p | 43,891 |
Jul 16, 2024 | 143.00p | 149.00p | 140.20p | 142.50p | 37,130 |
Jul 15, 2024 | 142.00p | 153.45p | 141.85p | 145.00p | 61,586 |
Jul 12, 2024 | 137.00p | 140.00p | 136.00p | 139.00p | 9,296 |
Jul 11, 2024 | 138.25p | 138.25p | 136.20p | 138.00p | 1,873 |
Jul 10, 2024 | 140.00p | 140.00p | 137.06p | 138.50p | 2,586 |
Jul 9, 2024 | 146.00p | 146.00p | 140.00p | 141.50p | 21,559 |
Jul 8, 2024 | 145.50p | 145.50p | 140.20p | 142.00p | 3,025 |
Jul 5, 2024 | 151.00p | 151.00p | 140.55p | 143.50p | 10,126 |
Jul 4, 2024 | 141.00p | 150.50p | 141.00p | 146.00p | 1,611 |
Jul 3, 2024 | 144.00p | 154.00p | 141.25p | 143.50p | 28,915 |
Jul 2, 2024 | 149.00p | 151.45p | 142.52p | 148.50p | 28,460 |
Jul 1, 2024 | 140.00p | 148.60p | 138.55p | 145.00p | 27,296 |
Jun 28, 2024 | 140.00p | 143.00p | 133.50p | 143.00p | 49,067 |
Jun 27, 2024 | 140.00p | 140.27p | 129.55p | 138.50p | 22,453 |
Jun 26, 2024 | 124.00p | 137.21p | 124.00p | 135.50p | 59,777 |
Jun 25, 2024 | 131.00p | 143.00p | 122.80p | 130.00p | 51,311 |
Jun 24, 2024 | 125.00p | 130.23p | 121.00p | 125.00p | 35,186 |
Jun 21, 2024 | 124.00p | 129.00p | 124.00p | 126.00p | 22,244 |
Jun 20, 2024 | 122.45p | 124.00p | 118.30p | 121.00p | 14,784 |
Jun 19, 2024 | 126.00p | 126.00p | 118.01p | 121.00p | 36,943 |
Jun 18, 2024 | 121.00p | 126.44p | 116.10p | 122.50p | 52,655 |
Jun 14, 2024 | 115.00p | 115.00p | 109.20p | 114.00p | 28,280 |
Jun 13, 2024 | 111.00p | 115.00p | 109.10p | 109.50p | 35,224 |
Jun 12, 2024 | 104.00p | 111.15p | 102.00p | 110.00p | 52,862 |
Jun 11, 2024 | 106.00p | 109.02p | 105.30p | 108.00p | 2,675 |
Jun 10, 2024 | 102.00p | 102.56p | 102.00p | 107.50p | 16,405 |
Jun 7, 2024 | 106.00p | 111.34p | 105.80p | 104.00p | 14,756 |
Jun 6, 2024 | 111.00p | 111.00p | 102.35p | 105.50p | 22,927 |
Jun 4, 2024 | 108.64p | 108.64p | 102.47p | 106.50p | 5,768 |
Jun 3, 2024 | 106.70p | 106.70p | 102.00p | 106.50p | 4,772 |
May 31, 2024 | 105.00p | 106.00p | 102.00p | 105.50p | 126,905 |
May 30, 2024 | 104.30p | 108.90p | 104.30p | 108.00p | 439 |
May 29, 2024 | 110.00p | 110.30p | 104.90p | 105.50p | 36,381 |
May 28, 2024 | 112.00p | 115.45p | 110.00p | 111.00p | 8,981 |
May 24, 2024 | 111.00p | 113.85p | 110.00p | 110.50p | 60,482 |
May 23, 2024 | 112.10p | 112.89p | 111.78p | 110.50p | 5,792 |
May 22, 2024 | 116.00p | 116.00p | 112.00p | 113.00p | 16,047 |
May 21, 2024 | 116.00p | 117.79p | 115.05p | 115.50p | 16,167 |
May 20, 2024 | 119.70p | 119.80p | 116.20p | 117.50p | 22,204 |
May 17, 2024 | 115.00p | 119.00p | 113.35p | 116.50p | 19,682 |
May 16, 2024 | 117.00p | 117.00p | 112.40p | 117.50p | 10,039 |
May 15, 2024 | 111.00p | 114.16p | 109.10p | 112.50p | 20,233 |
May 14, 2024 | 124.00p | 125.00p | 112.00p | 112.00p | 77,677 |
May 13, 2024 | 124.00p | 124.00p | 114.40p | 118.00p | 11,352 |
May 10, 2024 | 114.00p | 124.23p | 114.00p | 119.00p | 3,747 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.