ALTN

Altyngold Historical Data - ALTN

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Altyngold Plc ALTN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 117.50 03:29:45
Open Price Low Price High Price Close Price Previous Close
117.50 117.50
more quote information »
Industry Sector
MINING

ALTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week121.00122.00115.00119.1814,854-3.50-2.89%
1 Month115.50122.00104.00114.3520,9262.001.73%
3 Months124.75135.50104.00120.1816,923-7.25-5.81%
6 Months120.50149.00104.00125.0819,077-3.00-2.49%
1 Year110.00179.00100.00136.7326,2007.506.82%
3 Years60.00314.0030.0079.863,436,74957.5095.83%
5 Years180.00314.0030.0088.162,550,937-62.50-34.72%

ALTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Jan 2022 117.50 0.00 0.0% 117.50 117.50 117.50 8,441
25 Jan 2022 117.50 -2.75 -2.29% 120.50 120.50 115.00 17,579
22 Jan 2022 120.25 0.25 0.21% 120.25 120.25 120.25 17,600
21 Jan 2022 120.00 0.00 0.0% 120.00 120.00 120.00 6,705
20 Jan 2022 120.00 0.00 0.0% 121.00 122.00 120.00 23,947
19 Jan 2022 120.00 1.75 1.48% 121.00 121.00 120.00 4,963
18 Jan 2022 118.25 0.75 0.64% 118.25 118.25 118.25 9,743
15 Jan 2022 117.50 4.50 3.98% 116.00 120.00 116.00 41,687
14 Jan 2022 113.00 0.00 0.0% 113.00 113.00 113.00 4,137
13 Jan 2022 113.00 1.50 1.35% 113.50 114.00 113.00 7,134
12 Jan 2022 111.50 0.00 0.0% 111.50 111.50 111.50 3,295
11 Jan 2022 111.50 -2.50 -2.19% 112.50 112.50 111.50 2,014
08 Jan 2022 114.00 7.00 6.54% 105.00 115.00 105.00 130,109
07 Jan 2022 107.00 -5.00 -4.46% 109.00 109.00 104.00 59,426
06 Jan 2022 112.00 -2.25 -1.97% 113.50 113.50 110.00 34,790
05 Jan 2022 114.25 -0.25 -0.22% 116.00 116.00 114.25 6,879
01 Jan 2022 114.50 0.00 0.0% 114.50 114.50 114.50 0.00
31 Dec 2021 114.50 0.00 0.0% 113.00 115.50 113.00 7,348
30 Dec 2021 114.50 2.25 2.0% 115.50 118.50 110.00 2,059
Your Recent History
LSE
ALTN
Altyngold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220126 18:08:02