1. Share Prices

  2. Altyngold PLC (ALTN)

295.00p+28.40 (+10.76%)04 Feb 2025, 17:13
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
Jan 24, 2025230.00p237.90p222.36p234.00p24,103
Jan 23, 2025226.00p233.88p222.00p222.00p12,798
Jan 22, 2025230.00p234.00p220.55p228.00p44,537
Jan 21, 2025224.00p224.00p218.60p221.00p13,690
Jan 20, 2025224.00p226.00p219.22p222.00p11,117
Jan 17, 2025224.75p224.75p218.20p220.00p2,742
Jan 16, 2025224.00p228.00p218.50p223.00p4,880
Jan 15, 2025222.00p224.00p216.16p221.00p11,474
Jan 14, 2025222.00p222.00p218.00p220.00p2,747
Jan 13, 2025220.00p224.00p212.00p220.00p14,577
Jan 10, 2025208.00p220.00p208.00p219.00p11,367
Jan 9, 2025200.00p214.03p200.00p211.00p27,101
Jan 8, 2025208.00p214.00p203.00p207.00p26,592
Jan 7, 2025218.00p218.00p208.12p214.00p7,841
Jan 6, 2025220.00p227.17p214.06p215.00p28,364
Jan 3, 2025212.00p227.00p211.90p217.00p39,937
Jan 2, 2025192.00p212.00p192.00p208.00p51,984
Dec 31, 2024192.28p192.28p189.00p191.00p438
Dec 30, 2024193.00p193.00p187.00p190.00p6,373
Dec 27, 2024180.00p199.00p180.00p193.00p13,051
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
12345
Showing 1 to 50 of 250

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC734.805.73
Raspberry Pi Holdings PLC746.001.91
Pphe Hotel Group Limited1,360.003.03
Marks And Spencer Group PLC345.002.92
Future PLC930.002.71
Deliveroo PLC135.602.34

Fallers

CompanyPrice% Chg
Ferrexpo PLC87.90-15.15
Vodafone Group PLC64.44-7.97
Crest Nicholson Holdings PLC163.00-6.91
Pennon Group PLC446.60-3.87
Goodwin PLC7,000.00-3.85
Genus PLC1,844.00-2.85