Shares Magazine
332.00p+12.00 (+3.75%)28 Mar 2025, 16:35
Altyngold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 320.00p | 320.00p | 304.20p | 307.00p | 34,028 |
| Mar 25, 2025 | 314.00p | 330.00p | 305.80p | 314.00p | 18,012 |
| Mar 24, 2025 | 318.00p | 328.00p | 312.71p | 322.00p | 26,969 |
| Mar 21, 2025 | 322.00p | 338.00p | 318.00p | 327.00p | 13,994 |
| Mar 20, 2025 | 336.00p | 340.00p | 320.90p | 327.00p | 10,498 |
| Mar 19, 2025 | 342.00p | 360.00p | 326.00p | 328.00p | 32,019 |
| Mar 18, 2025 | 350.00p | 360.00p | 341.66p | 351.00p | 32,586 |
| Mar 17, 2025 | 338.00p | 351.66p | 334.66p | 344.00p | 77,574 |
| Mar 14, 2025 | 332.00p | 354.80p | 328.20p | 336.00p | 33,499 |
| Mar 13, 2025 | 318.00p | 331.40p | 300.00p | 322.00p | 32,884 |
| Mar 12, 2025 | 308.00p | 308.77p | 292.50p | 310.00p | 11,182 |
| Mar 11, 2025 | 302.00p | 318.00p | 290.00p | 290.00p | 30,416 |
| Mar 10, 2025 | 314.00p | 328.00p | 292.00p | 300.00p | 46,408 |
| Mar 7, 2025 | 322.00p | 327.45p | 314.00p | 320.00p | 24,939 |
| Mar 6, 2025 | 336.00p | 336.00p | 322.00p | 328.00p | 20,992 |
| Mar 5, 2025 | 328.00p | 336.00p | 323.60p | 329.00p | 16,987 |
| Mar 4, 2025 | 314.00p | 334.00p | 314.00p | 328.00p | 30,605 |
| Mar 3, 2025 | 312.00p | 324.00p | 302.00p | 319.00p | 20,280 |
| Feb 28, 2025 | 342.00p | 342.00p | 286.00p | 308.00p | 50,863 |
| Feb 27, 2025 | 328.00p | 340.00p | 316.75p | 329.00p | 62,133 |
| Feb 26, 2025 | 340.00p | 346.00p | 322.16p | 335.00p | 15,223 |
| Feb 25, 2025 | 348.00p | 355.00p | 314.55p | 328.00p | 59,359 |
| Feb 24, 2025 | 346.00p | 364.70p | 342.00p | 352.00p | 42,564 |
| Feb 21, 2025 | 358.00p | 386.00p | 338.50p | 354.00p | 70,958 |
| Feb 20, 2025 | 340.00p | 378.00p | 328.00p | 363.00p | 64,171 |
| Feb 19, 2025 | 318.00p | 350.00p | 302.00p | 332.00p | 73,860 |
| Feb 18, 2025 | 318.00p | 318.00p | 294.00p | 306.00p | 16,240 |
| Feb 17, 2025 | 300.00p | 316.00p | 285.55p | 307.00p | 31,410 |
| Feb 14, 2025 | 284.00p | 308.00p | 284.00p | 293.00p | 25,723 |
| Feb 13, 2025 | 302.00p | 310.00p | 282.00p | 292.00p | 51,580 |
| Feb 12, 2025 | 318.00p | 318.00p | 282.96p | 290.00p | 40,452 |
| Feb 11, 2025 | 320.00p | 335.40p | 296.00p | 297.00p | 94,612 |
| Feb 10, 2025 | 318.56p | 324.00p | 292.34p | 311.00p | 106,500 |
| Feb 7, 2025 | 290.00p | 306.00p | 281.17p | 298.00p | 13,622 |
| Feb 6, 2025 | 308.00p | 316.24p | 281.11p | 289.00p | 33,113 |
| Feb 5, 2025 | 310.00p | 319.10p | 279.42p | 301.00p | 67,407 |
| Feb 4, 2025 | 272.00p | 300.00p | 270.04p | 295.00p | 96,325 |
| Feb 3, 2025 | 258.00p | 281.75p | 247.55p | 264.00p | 51,311 |
| Jan 31, 2025 | 246.00p | 257.92p | 236.56p | 254.00p | 58,352 |
| Jan 30, 2025 | 244.00p | 247.10p | 231.55p | 239.00p | 11,852 |
| Jan 29, 2025 | 248.00p | 248.89p | 230.00p | 239.00p | 36,151 |
| Jan 28, 2025 | 244.00p | 250.00p | 218.77p | 232.00p | 26,057 |
| Jan 27, 2025 | 234.00p | 258.00p | 232.00p | 241.00p | 43,669 |
| Jan 24, 2025 | 230.00p | 237.90p | 222.36p | 234.00p | 24,103 |
| Jan 23, 2025 | 226.00p | 233.88p | 222.00p | 222.00p | 12,798 |
| Jan 22, 2025 | 230.00p | 234.00p | 220.55p | 228.00p | 44,537 |
| Jan 21, 2025 | 224.00p | 224.00p | 218.60p | 221.00p | 13,690 |
| Jan 20, 2025 | 224.00p | 226.00p | 219.22p | 222.00p | 11,117 |
| Jan 17, 2025 | 224.75p | 224.75p | 218.20p | 220.00p | 2,742 |
| Jan 16, 2025 | 224.00p | 228.00p | 218.50p | 223.00p | 4,880 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.