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
-5.00 -4.44% 107.50 01:35:21
Open Price Low Price High Price Close Price Previous Close
108.00 108.00 108.00 107.50 112.50
more quote information »
Industry Sector
MINING

ALTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.00117.0098.00103.7045,024-0.50-0.46%
1 Month120.50125.0098.00109.0725,486-13.00-10.79%
3 Months110.00140.0098.00119.1120,277-2.50-2.27%
6 Months115.50145.0090.00118.1128,704-8.00-6.93%
1 Year131.50149.0090.00121.5823,736-24.00-18.25%
3 Years53.50314.0041.0084.283,049,56554.00100.93%
5 Years160.00314.0030.0084.432,482,310-52.50-32.81%

ALTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jun 2022 112.50 5.00 4.65% 110.00 117.00 110.00 57,042
25 Jun 2022 107.50 1.75 1.65% 107.00 107.50 107.00 13,319
24 Jun 2022 105.75 4.65 4.6% 105.00 105.75 105.00 32,370
23 Jun 2022 101.10 2.60 2.64% 102.50 105.00 101.10 7,048
22 Jun 2022 98.50 -9.00 -8.37% 108.00 108.00 98.00 115,340
21 Jun 2022 107.50 -1.00 -0.92% 109.50 109.50 107.50 3,000
18 Jun 2022 108.50 2.00 1.88% 109.50 110.00 108.50 14,050
17 Jun 2022 106.50 0.00 0.0% 107.50 107.50 106.50 2,000
16 Jun 2022 106.50 0.00 0.0% 106.50 106.50 106.50 181
15 Jun 2022 106.50 -3.00 -2.74% 111.50 111.50 106.50 4,182
14 Jun 2022 109.50 -4.75 -4.16% 110.50 110.50 107.50 47,835
11 Jun 2022 114.25 -2.25 -1.93% 111.00 114.25 111.00 31,387
10 Jun 2022 116.50 0.50 0.43% 116.50 116.50 116.50 0.00
09 Jun 2022 116.00 -6.75 -5.5% 115.50 116.00 110.50 55,940
08 Jun 2022 122.75 0.25 0.2% 122.75 122.75 122.75 4,247
07 Jun 2022 122.50 0.00 0.0% 125.00 125.00 122.50 13,686
03 Jun 2022 122.50 0.00 0.0% 122.50 122.50 122.50 0.00
02 Jun 2022 122.50 -1.00 -0.81% 122.50 122.50 122.50 30,393
01 Jun 2022 123.50 0.00 0.0% 120.50 123.50 120.50 1,236
31 May 2022 123.50 -0.50 -0.4% 123.50 123.50 123.50 4,482
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:20220628 19:12:54