Dark

ALTN
ALTYNGOLD PLC
stock LSE

Inactive

Aug 2, 2024

160.50GBX+5.941%(+9.00)19,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	146.0000	165.0000	146.0000	160.5000	+5.941%	19,304	0.000%
2024-08-01	156.0000	157.0000	156.0000	151.5000	+0.331%	9,523	+5.941%
2024-07-26	155.0000	155.0000	155.0000	151.0000	-1.629%	19,481	+6.291%
2024-07-24	151.0000	151.0000	151.0000	153.5000	-0.647%	8,159	+4.560%
2024-07-22	157.0000	157.0000	156.0000	154.5000	+0.325%	27,868	+3.883%
2024-07-19	156.0000	157.0000	156.0000	154.0000	-1.911%	18,761	+4.221%
2024-07-18	151.0000	159.0000	151.0000	157.0000	-1.875%	26,883	+2.229%
2024-07-17	149.0000	160.0000	147.0000	160.0000	+12.281%	43,891	+0.313%
2024-07-16	143.0000	148.0000	143.0000	142.5000	-1.724%	37,130	+12.632%
2024-07-15	142.0000	150.0000	142.0000	145.0000	+4.693%	61,586	+10.690%
2024-07-10	140.0000	140.0000	140.0000	138.5000	-2.120%	2,586	+15.884%
2024-07-09	146.0000	146.0000	140.0000	141.5000	-1.394%	21,559	+13.428%
2024-07-05	151.0000	151.0000	151.0000	143.5000	-1.712%	10,126	+11.847%
2024-07-04	141.0000	141.0000	141.0000	146.0000	+1.742%	1,611	+9.932%
2024-07-03	144.0000	146.0000	144.0000	143.5000	-3.367%	28,915	+11.847%
2024-07-02	149.0000	150.0000	149.0000	148.5000	+2.414%	28,460	+8.081%
2024-07-01	140.0000	145.0000	140.0000	145.0000	+1.399%	27,296	+10.690%
2024-06-28	140.0000	143.0000	140.0000	143.0000	+3.249%	49,067	+12.238%
2024-06-27	140.0000	140.0000	140.0000	138.5000	+2.214%	22,453	+15.884%
2024-06-26	124.0000	137.0000	124.0000	135.5000	+4.231%	59,777	+18.450%
2024-06-25	131.0000	143.0000	130.0000	130.0000	+4.000%	51,311	+23.462%
2024-06-24	125.0000	125.0000	125.0000	125.0000	-0.794%	35,186	+28.400%
2024-06-21	124.0000	125.0000	124.0000	126.0000	+4.132%	22,244	+27.381%
2024-06-19	126.0000	126.0000	119.0000	121.0000	-1.224%	36,943	+32.645%
2024-06-18	121.0000	126.0000	119.0000	122.5000	+7.456%	52,655	+31.020%
2024-06-14	115.0000	115.0000	115.0000	114.0000	+4.110%	28,280	+40.789%
2024-06-13	111.0000	114.0000	111.0000	109.5000	-0.455%	35,224	+46.575%
2024-06-12	104.0000	108.0000	102.0000	110.0000	+1.852%	52,862	+45.909%
2024-06-11	106.0000	106.0000	106.0000	108.0000	+0.465%	2,675	+48.611%
2024-06-10	102.0000	102.0000	102.0000	107.5000	+3.365%	16,405	+49.302%
2024-06-07	106.0000	108.0000	106.0000	104.0000	-1.422%	14,756	+54.327%
2024-06-06	111.0000	111.0000	107.0000	105.5000	0.000%	22,927	+52.133%
2024-05-31	105.0000	106.0000	102.0000	105.5000	0.000%	126,905	+52.133%
2024-05-29	110.0000	110.0000	105.0000	105.5000	-4.955%	36,381	+52.133%
2024-05-28	112.0000	112.0000	110.0000	111.0000	+0.452%	8,981	+44.595%
2024-05-24	111.0000	112.0000	110.0000	110.5000	-2.212%	60,482	+45.249%
2024-05-22	116.0000	116.0000	115.0000	113.0000	-2.165%	16,047	+42.035%
2024-05-21	116.0000	116.0000	116.0000	115.5000	-0.858%	16,167	+38.961%
2024-05-17	115.0000	115.0000	115.0000	116.5000	-0.851%	19,682	+37.768%
2024-05-16	117.0000	117.0000	117.0000	117.5000	+4.444%	10,039	+36.596%
2024-05-15	111.0000	111.0000	111.0000	112.5000	+0.446%	20,233	+42.667%
2024-05-14	124.0000	124.0000	112.0000	112.0000	-5.085%	77,677	+43.304%
2024-05-13	124.0000	124.0000	124.0000	118.0000	-0.840%	11,352	+36.017%
2024-05-10	114.0000	114.0000	114.0000	119.0000	-0.418%	3,747	+34.874%
2024-05-08	118.0000	118.0000	118.0000	119.5000	-2.049%	3,024	+34.310%
2024-05-07	120.0000	124.0000	120.0000	122.0000	+4.721%	8,978	+31.557%
2024-05-02	118.0000	118.0000	118.0000	116.5000	+12,563.043%	21,675	+37.768%
2024-03-22	0.9200	0.9200	0.9150	0.9200	+2.507%	46,197	+17,345.652%
2024-03-21	0.8700	0.8700	0.8500	0.8975	+5.279%	61,470	+17,783.008%
2024-03-20	0.8050	0.8450	0.8050	0.8525	+0.294%	41,892	+18,726.979%
2024-03-19	0.8050	0.8050	0.8050	0.8500	+0.592%	4,400	+18,782.353%
2024-03-18	0.8500	0.8500	0.8150	0.8450	-3.152%	18,579	+18,894.083%
2024-03-15	0.8500	0.8500	0.8500	0.8725	+1.453%	11,033	+18,295.415%
2024-03-14	0.9000	0.9000	0.8550	0.8600	-4.709%	18,312	+18,562.791%
2024-03-13	0.9500	0.9500	0.9500	0.9025	0.000%	16,330	+17,683.934%
2024-03-11	0.9500	0.9500	0.9500	0.9025	0.000%	2,025	+17,683.934%
2024-03-08	0.9000	0.9000	0.9000	0.9025	0.000%	30,135	+17,683.934%
2024-03-07	0.8750	0.8950	0.8750	0.9025	+0.557%	29,367	+17,683.934%
2024-03-04	0.8700	0.8750	0.8700	0.8975	+3.458%	8,219	+17,783.008%
2024-03-01	0.8900	0.8900	0.8850	0.8675	-0.573%	15,837	+18,401.441%
2024-02-29	0.8600	0.8600	0.8600	0.8725	+6.079%	9,836	+18,295.415%
2024-02-28	0.8550	0.8550	0.8400	0.8225	-9.116%	38,561	+19,413.678%
2024-02-23	0.9250	0.9250	0.9250	0.9050	+0.277%	8,907	+17,634.807%
2024-02-22	0.9300	0.9300	0.9300	0.9025	-0.824%	24,993	+17,683.934%
2024-02-20	0.8800	0.9350	0.8800	0.9100	-0.546%	8,788	+17,537.363%
2024-02-19	0.9050	0.9050	0.9000	0.9150	-1.613%	4,439	+17,440.984%
2024-02-15	0.9600	0.9600	0.9450	0.9300	-0.268%	39,216	+17,158.065%
2024-02-13	1.0400	1.0400	0.9000	0.9325	-6.281%	54,145	+17,111.796%
2024-02-12	1.0100	1.0100	0.9700	0.9950	-1.241%	28,519	+16,030.653%
2024-02-07	1.0300	1.0300	1.0300	1.0075	-0.248%	27,310	+15,830.521%
2024-02-06	1.0300	1.0300	0.9800	1.0100	-5.164%	55,205	+15,791.089%
2024-02-02	1.0200	1.0200	1.0200	1.0650	-0.467%	1,094	+14,970.423%
2024-01-31	1.0000	1.0800	1.0000	1.0700	-4.036%	26,349	+14,900.000%
2024-01-09	1.1000	1.1000	1.1000	1.1150	-0.446%	1,277	+14,294.619%
2024-01-08	1.1300	1.1300	1.1100	1.1200	-3.863%	18,271	+14,230.357%
2024-01-03	1.1400	1.1500	1.1400	1.1650	+6.881%	74,066	+13,676.824%
2024-01-02	1.1200	1.1200	1.1200	1.0900	+2.830%	5,652	+14,624.771%
2023-12-29	1.1000	1.1000	1.1000	1.0600	+0.952%	1,987	+15,041.509%
2023-12-21	1.1000	1.1000	1.1000	1.0500	0.000%	5,872	+15,185.714%
2023-12-20	1.0500	1.0500	1.0000	1.0500	-3.226%	16,257	+15,185.714%
2023-12-15	1.1000	1.1100	1.1000	1.0850	+3.828%	25,790	+14,692.627%
2023-12-14	1.0300	1.0300	1.0300	1.0450	+2.956%	21,392	+15,258.852%
2023-12-12	0.9800	1.0500	0.9800	1.0150	+0.495%	305	+15,712.808%
2023-12-11	1.0300	1.0300	1.0300	1.0100	-7.763%	27,557	+15,791.089%
2023-12-07	1.0500	1.0600	1.0500	1.0950	+2.336%	30,156	+14,557.534%
2023-12-06	0.9750	1.1000	0.9750	1.0700	+12.042%	97,103	+14,900.000%
2023-12-04	0.9500	0.9500	0.9050	0.9550	+0.262%	27,854	+16,706.283%
2023-12-01	0.9200	0.9200	0.9200	0.9525	+4.098%	32,106	+16,750.394%
2023-11-29	0.9100	0.9100	0.8800	0.9150	-1.081%	12,764	+17,440.984%
2023-11-28	0.9050	0.9050	0.9050	0.9250	+0.817%	2,045	+17,251.351%
2023-11-27	0.9100	0.9100	0.9000	0.9175	-1.078%	28,580	+17,393.188%
2023-11-21	0.8850	0.9100	0.8850	0.9275	+5.698%	10,752	+17,204.582%
2023-11-10	0.8900	0.9000	0.8800	0.8775	-6.897%	11,304	+18,190.598%
2023-11-01	0.9000	0.9000	0.9000	0.9425	0.000%	22	+16,929.178%
2023-10-31	0.9300	0.9300	0.9300	0.9425	-2.332%	1,163	+16,929.178%
2023-10-27	0.9500	0.9550	0.9500	0.9650	+2.933%	19,718	+16,532.124%
2023-10-25	0.9050	0.9050	0.9000	0.9375	0.000%	4,789	+17,020.000%
2023-10-24	0.9000	0.9800	0.9000	0.9375	+8.069%	40,991	+17,020.000%
2023-10-18	0.8700	0.8700	0.8700	0.8675	-3.878%	5,174	+18,401.441%
2023-10-10	0.9000	0.9000	0.9000	0.9025	+0.278%	14,454	+17,683.934%
2023-10-03	0.9000	0.9000	0.9000	0.9000	-2.439%	6,319	+17,733.333%
2023-09-29	0.9250	0.9250	0.8000	0.9225	-5.141%	135,630	+17,298.374%
2023-09-28	0.9900	0.9900	0.9700	0.9725	-1.519%	45,623	+16,403.856%
2023-09-27	0.9650	1.0200	0.9600	0.9875	+1.804%	22,062	+16,153.165%
2023-09-26	0.9550	0.9550	0.9550	0.9700	-3.722%	8,248	+16,446.392%
2023-09-21	1.0100	1.0100	0.9750	1.0075	-0.494%	16,279	+15,830.521%
2023-09-19	1.0000	1.0000	1.0000	1.0125	+2.015%	15,630	+15,751.852%
2023-09-18	0.9950	1.0000	0.9950	0.9925	+2.584%	16,625	+16,071.285%
2023-09-15	0.9850	0.9850	0.9850	0.9675	-1.276%	6,327	+16,489.147%
2023-09-14	0.9700	0.9700	0.9600	0.9800	-0.508%	8,698	+16,277.551%
2023-09-13	0.9600	0.9600	0.9600	0.9850	+0.767%	4,524	+16,194.416%
2023-09-12	1.0100	1.0100	1.0100	0.9775	-2.005%	4,660	+16,319.437%
2023-09-11	1.0000	1.0000	0.9550	0.9975	-0.746%	14,590	+15,990.226%
2023-09-08	0.9950	0.9950	0.9950	1.0050	+0.752%	8,534	+15,870.149%
2023-09-01	1.0300	1.0300	1.0300	0.9975	-0.499%	20,345	+15,990.226%
2023-08-31	1.0200	1.0300	1.0200	1.0025	-0.988%	50,333	+15,909.975%
2023-08-30	1.0100	1.0100	1.0100	1.0125	0.000%	15,540	+15,751.852%
2023-08-29	1.0400	1.0500	1.0400	1.0125	+0.496%	5,331	+15,751.852%
2023-08-25	1.0500	1.0500	1.0500	1.0075	-2.657%	59	+15,830.521%
2023-08-17	1.0500	1.0500	1.0500	1.0350	+0.976%	14,416	+15,407.246%
2023-08-15	1.0500	1.0500	1.0000	1.0250	+1.485%	8,106	+15,558.537%
2023-08-14	1.0000	1.0000	1.0000	1.0100	-1.942%	21,584	+15,791.089%
2023-08-10	1.0500	1.0500	1.0500	1.0300	-5.936%	23,590	+15,482.524%
2023-08-08	1.1100	1.1100	1.1100	1.0950	0.000%	4,016	+14,557.534%
2023-08-04	1.0700	1.0700	1.0700	1.0950	-0.905%	12,362	+14,557.534%
2023-08-03	1.1500	1.1500	1.1000	1.1050	+3.756%	29,063	+14,424.887%
2023-07-28	1.0500	1.0900	1.0500	1.0650	+1.914%	8,639	+14,970.423%
2023-07-20	1.0900	1.1000	1.0500	1.0450	-2.336%	37,404	+15,258.852%
2023-07-19	1.0500	1.0500	1.0500	1.0700	+1.905%	14,423	+14,900.000%
2023-07-14	1.0100	1.0100	1.0100	1.0500	0.000%	229	+15,185.714%
2023-07-13	1.0300	1.0300	1.0300	1.0500	0.000%	16,824	+15,185.714%
2023-07-12	1.0500	1.0500	1.0100	1.0500	+2.439%	16,504	+15,185.714%
2023-07-11	1.0500	1.0500	1.0500	1.0250	-2.844%	8,223	+15,558.537%
2023-07-07	1.0500	1.0500	1.0500	1.0550	0.000%	25,055	+15,113.270%
2023-07-06	1.0600	1.0600	1.0600	1.0550	-1.402%	7,891	+15,113.270%
2023-07-05	1.0500	1.0500	1.0500	1.0700	+2.885%	8,435	+14,900.000%
2023-07-04	1.0700	1.0700	1.0700	1.0400	-0.478%	2,638	+15,332.692%
2023-07-03	1.0900	1.0900	1.0700	1.0450	-0.476%	2,010	+15,258.852%
2023-06-30	1.0100	1.0100	1.0100	1.0500	0.000%	4,734	+15,185.714%
2023-06-29	1.0700	1.0700	1.0300	1.0500	+0.478%	34,152	+15,185.714%
2023-06-28	1.0400	1.0700	1.0300	1.0450	-2.791%	49,617	+15,258.852%
2023-06-27	1.0700	1.0900	1.0700	1.0750	-4.867%	16,837	+14,830.233%
2023-06-26	1.1200	1.1300	1.1200	1.1300	+4.147%	18,090	+14,103.540%
2023-06-23	1.1200	1.1200	1.1200	1.0850	0.000%	20,737	+14,692.627%
2023-06-21	1.0600	1.0600	1.0600	1.0850	-0.913%	8,636	+14,692.627%
2023-06-20	1.1000	1.1200	1.1000	1.0950	-4.367%	7,854	+14,557.534%
2023-06-19	1.1600	1.1600	1.0800	1.1450	-8.765%	65,608	+13,917.467%
2023-06-16	1.1900	1.2400	1.1900	1.2550	+11.062%	85,593	+12,688.845%
2023-06-15	1.0900	1.1200	1.0900	1.1300	+7.109%	77,447	+14,103.540%
2023-06-14	1.0300	1.0300	1.0200	1.0550	+1.442%	20,042	+15,113.270%
2023-06-13	1.0500	1.0700	1.0300	1.0400	-5.023%	66,396	+15,332.692%
2023-06-08	1.1400	1.1400	1.1400	1.0950	-1.351%	19,284	+14,557.534%
2023-06-05	1.1000	1.1000	1.1000	1.1100	-0.448%	10,445	+14,359.459%
2023-05-31	1.1300	1.1300	1.1200	1.1150	-1.327%	10,988	+14,294.619%
2023-05-30	1.1400	1.1400	1.1200	1.1300	+1.802%	5,074	+14,103.540%
2023-05-26	1.1100	1.1100	1.0800	1.1100	0.000%	25,441	+14,359.459%
2023-05-25	1.0900	1.0900	1.0600	1.1100	+2.778%	51,098	+14,359.459%
2023-05-24	1.0200	1.0700	1.0200	1.0800	+3.846%	81,737	+14,761.111%
2023-05-23	1.1900	1.1900	1.0400	1.0400	-14.050%	72,714	+15,332.692%
2023-05-22	1.2400	1.2400	1.2000	1.2100	+0.833%	11,570	+13,164.463%
2023-05-19	1.2000	1.2100	1.1900	1.2000	-3.614%	33,310	+13,275.000%
2023-05-18	1.2000	1.2000	1.2000	1.2450	0.000%	14,328	+12,791.566%
2023-05-17	1.2300	1.2300	1.2300	1.2450	-3.861%	11,203	+12,791.566%
2023-05-16	1.3000	1.3000	1.3000	1.2950	+1.569%	11,540	+12,293.822%
2023-05-15	1.2500	1.2500	1.2500	1.2750	-3.409%	6,578	+12,488.235%
2023-05-11	1.3100	1.3100	1.3000	1.3200	+3.125%	48,502	+12,059.091%
2023-05-09	1.2000	1.3500	1.2000	1.2800	+15.315%	83,338	+12,439.063%
2023-04-28	1.2300	1.2300	1.0500	1.1100	-18.382%	289,790	+14,359.459%
2023-04-24	1.3300	1.3300	1.3300	1.3600	-3.203%	20,163	+11,701.471%
2023-04-21	1.4100	1.4100	1.4100	1.4050	-0.707%	37,600	+11,323.488%
2023-04-19	1.3900	1.3900	1.3900	1.4150	-1.736%	17,236	+11,242.756%
2023-04-14	1.4400	1.4400	1.4400	1.4400	+2.857%	26,864	+11,045.833%
2023-04-13	1.4300	1.4300	1.4000	1.4000	-3.448%	27,059	+11,364.286%
2023-04-12	1.4600	1.4600	1.4500	1.4500	-3.654%	30,736	+10,968.966%
2023-04-06	1.4900	1.4900	1.4900	1.5050	+0.333%	35,477	+10,564.452%
2023-04-05	1.4500	1.5500	1.4500	1.5000	+9.890%	94,226	+10,600.000%
2023-04-03	1.3300	1.3700	1.3300	1.3650	+0.924%	30,265	+11,658.242%
2023-03-28	1.4000	1.4000	1.4000	1.3525	0.000%	11,853	+11,766.913%
2023-03-27	1.4000	1.4000	1.3850	1.3525	-0.916%	42,001	+11,766.913%
2023-03-22	1.4300	1.4300	1.3350	1.3650	-1.622%	32,686	+11,658.242%
2023-03-20	1.4000	1.4000	1.4000	1.3875	+2.588%	86,919	+11,467.568%
2023-03-17	1.3200	1.3200	1.3150	1.3525	+5.458%	64,097	+11,766.913%
2023-03-15	1.3000	1.3000	1.2500	1.2825	+6.653%	25,585	+12,414.620%
2023-03-10	1.2000	1.2000	1.2000	1.2025	+2.340%	34,563	+13,247.193%
2023-03-06	1.1550	1.1950	1.1550	1.1750	+1.952%	7,004	+13,559.574%
2023-03-03	1.1800	1.1800	1.1800	1.1525	+0.875%	8,341	+13,826.247%
2023-03-01	1.1750	1.1750	1.1750	1.1425	+0.219%	3,770	+13,948.140%
2023-02-28	1.1500	1.1750	1.1500	1.1400	-5.000%	11,796	+13,978.947%
2023-02-23	1.2000	1.2000	1.2000	1.2000	+2.345%	6,500	+13,275.000%
2023-02-22	1.1950	1.1950	1.1950	1.1725	0.000%	5,471	+13,588.699%
2023-02-20	1.1950	1.1950	1.1950	1.1725	-2.088%	3,194	+13,588.699%
2023-02-16	1.2450	1.2450	1.1500	1.1975	-1.440%	14,784	+13,302.923%
2023-02-15	1.2750	1.2750	1.1500	1.2150	+3.625%	16,367	+13,109.877%
2023-02-14	1.2000	1.2000	1.2000	1.1725	-6.012%	20,126	+13,588.699%
2023-02-13	1.2000	1.2000	1.2000	1.2475	+1.837%	2,550	+12,765.731%
2023-02-10	1.2550	1.2550	1.2550	1.2250	-5.769%	35,427	+13,002.041%
2023-02-09	1.3200	1.3200	1.3000	1.3000	-5.455%	21,954	+12,246.154%
2023-02-07	1.3700	1.3700	1.3700	1.3750	-1.257%	9,244	+11,572.727%
2023-02-06	1.3700	1.3700	1.3700	1.3925	-1.416%	1,510	+11,426.032%
2023-02-03	1.3800	1.3800	1.3800	1.4125	-2.586%	9,185	+11,262.832%
2023-02-02	1.4550	1.5300	1.4050	1.4500	+1.576%	55,093	+10,968.966%
2023-01-31	1.5000	1.5000	1.4300	1.4275	-7.903%	53,999	+11,143.433%
2023-01-30	1.5500	1.5500	1.5500	1.5500	-1.587%	17,717	+10,254.839%
2023-01-27	1.5700	1.5800	1.4800	1.5750	0.000%	60,756	+10,090.476%
2023-01-26	1.4200	1.6100	1.4200	1.5750	+14.338%	98,545	+10,090.476%
2023-01-25	1.3800	1.4000	1.3800	1.3775	+2.991%	16,320	+11,551.543%
2023-01-23	1.3000	1.3000	1.3000	1.3375	+8.961%	10,150	+11,900.000%
2023-01-18	1.2300	1.2300	1.2300	1.2275	+1.867%	21,439	+12,975.356%
2023-01-16	1.1600	1.1600	1.1600	1.2050	0.000%	3,604	+13,219.502%
2023-01-13	1.1300	1.2200	1.1300	1.2050	+10.550%	76,780	+13,219.502%
2023-01-12	1.0900	1.1000	1.0900	1.0900	+3.318%	24,009	+14,624.771%
2023-01-11	1.0800	1.0800	1.0300	1.0550	-0.472%	17,940	+15,113.270%
2023-01-09	1.0600	1.1000	1.0500	1.0600	+4.433%	39,068	+15,041.509%
2023-01-05	0.9800	1.0300	0.9700	1.0150	+9.140%	85,240	+15,712.808%
2023-01-04	0.9400	0.9500	0.9300	0.9300	+5.085%	74,912	+17,158.065%
2023-01-03	0.8900	0.9000	0.8900	0.8850	+5.988%	43,536	+18,035.593%
2022-12-28	0.8300	0.8300	0.8300	0.8350	-1.765%	5,771	+19,121.557%
2022-12-16	0.8680	0.8680	0.8680	0.8500	-1.048%	4,735	+18,782.353%
2022-12-15	0.8700	0.8700	0.8700	0.8590	+2.998%	9,475	+18,584.517%
2022-12-13	0.8600	0.8600	0.8200	0.8340	-4.577%	12,846	+19,144.604%
2022-12-08	0.8800	0.8800	0.8800	0.8740	-4.897%	45,705	+18,263.844%
2022-12-07	0.9000	0.9000	0.9000	0.9190	-2.130%	16,089	+17,364.635%
2022-12-06	0.9200	0.9200	0.9020	0.9390	-1.158%	41,535	+16,992.652%
2022-12-05	0.8980	0.9320	0.8980	0.9500	+9.954%	30,722	+16,794.737%
2022-12-02	0.8500	0.8500	0.8300	0.8640	-0.231%	8,000	+18,476.389%
2022-11-30	0.8500	0.8600	0.8440	0.8660	+4.843%	38,486	+18,433.487%
2022-11-29	0.8200	0.8200	0.8200	0.8260	+3.769%	5,592	+19,330.993%
2022-11-28	0.8500	0.8500	0.7500	0.7960	-6.243%	74,928	+20,063.317%
2022-11-25	0.9020	0.9020	0.8400	0.8490	-8.315%	82,991	+18,804.594%
2022-11-24	0.9000	0.9360	0.9000	0.9260	-3.942%	23,600	+17,232.613%
2022-11-16	0.9320	0.9500	0.9300	0.9640	-0.207%	24,003	+16,549.378%
2022-11-15	0.9000	0.9500	0.9000	0.9660	+10.274%	31,440	+16,514.907%
2022-11-14	0.9000	0.9000	0.8600	0.8760	-6.709%	57,797	+18,221.918%
2022-11-11	0.8800	0.9500	0.8800	0.9390	+9.186%	59,150	+16,992.652%
2022-11-10	0.8380	0.8400	0.8380	0.8600	+6.304%	16,766	+18,562.791%
2022-11-09	0.8380	0.8380	0.8380	0.8090	0.000%	1,573	+19,739.308%
2022-11-08	0.7980	0.8200	0.7980	0.8090	+7.294%	46,194	+19,739.308%
2022-11-04	0.7200	0.7300	0.7200	0.7540	-1.309%	9,465	+21,186.472%
2022-11-01	0.7500	0.7500	0.7500	0.7640	+1.192%	3,175	+20,907.853%
2022-10-28	0.7880	0.7880	0.7880	0.7550	+4.282%	8,869	+21,158.278%
2022-10-26	0.7520	0.7520	0.7000	0.7240	-6.581%	26,483	+22,068.508%
2022-10-25	0.7320	0.7980	0.7200	0.7750	+1.307%	16,318	+20,609.677%
2022-10-20	0.7980	0.7980	0.7980	0.7650	-1.290%	14,880	+20,880.392%
2022-10-17	0.7400	0.7600	0.7400	0.7750	+5.442%	15,353	+20,609.677%
2022-10-14	0.7480	0.7480	0.7400	0.7350	+1.240%	8,000	+21,736.735%
2022-10-12	0.7480	0.7480	0.7480	0.7260	+0.138%	25	+22,007.438%
2022-10-11	0.7200	0.7200	0.7200	0.7250	-1.226%	10,791	+22,037.931%
2022-10-10	0.7300	0.7300	0.7200	0.7340	0.000%	9,819	+21,766.485%
2022-10-07	0.7600	0.7600	0.7400	0.7340	-5.777%	28,173	+21,766.485%
2022-10-06	0.7540	0.7540	0.7540	0.7790	+0.646%	5,181	+20,503.338%
2022-10-04	0.7980	0.7980	0.7700	0.7740	0.000%	10,964	+20,636.434%
2022-10-03	0.7500	0.7600	0.7400	0.7740	-3.129%	43,433	+20,636.434%
2022-09-28	0.7820	0.7820	0.7700	0.7990	-1.480%	19,341	+19,987.610%
2022-09-27	0.8020	0.8020	0.7980	0.8110	-3.452%	46,096	+19,690.382%
2022-09-26	0.8500	0.8500	0.8500	0.8400	0.000%	18,589	+19,007.143%
2022-09-23	0.8520	0.8520	0.8300	0.8400	-4.110%	37,411	+19,007.143%
2022-09-22	0.8800	0.8800	0.8800	0.8760	-1.684%	10,000	+18,221.918%
2022-09-21	0.8800	0.9000	0.8600	0.8910	-3.047%	30,381	+17,913.468%
2022-09-16	0.9080	0.9200	0.9080	0.9190	-0.970%	5,088	+17,364.635%
2022-09-09	0.9480	0.9480	0.9480	0.9280	-4.132%	5,432	+17,195.259%
2022-08-25	0.9480	0.9480	0.9480	0.9680	+2.002%	1,054	+16,480.579%
2022-08-23	0.9300	0.9300	0.9300	0.9490	-1.556%	5,472	+16,812.540%
2022-08-22	0.9520	0.9520	0.9500	0.9640	-1.983%	11,056	+16,549.378%
2022-08-19	0.9820	0.9980	0.9320	0.9835	-4.607%	34,574	+16,219.268%
2022-08-18	1.0800	1.0800	1.0800	1.0310	-1.103%	7,000	+15,467.410%
2022-08-15	1.0450	1.0800	1.0450	1.0425	+4.407%	15,507	+15,295.683%
2022-08-09	1.0600	1.0600	0.9800	0.9985	-5.802%	34,580	+15,974.111%
2022-08-02	1.0800	1.0950	1.0800	1.0600	-3.636%	13,102	+15,041.509%
2022-08-01	1.0950	1.1000	1.0950	1.1000	+3.286%	25,060	+14,490.909%
2022-07-28	1.0550	1.0550	1.0500	1.0650	-2.294%	11,925	+14,970.423%
2022-07-27	1.0550	1.1000	1.0550	1.0900	+0.926%	52,921	+14,624.771%
2022-07-25	0.8980	1.0800	0.8980	1.0800	+25.581%	110,606	+14,761.111%
2022-07-20	0.8620	0.8620	0.8600	0.8600	0.000%	5,968	+18,562.791%
2022-07-18	0.8700	0.8700	0.8700	0.8600	+1.775%	15,824	+18,562.791%
2022-07-15	0.8680	0.8680	0.8680	0.8450	-0.118%	6,467	+18,894.083%
2022-07-14	0.8800	0.8800	0.8500	0.8460	-7.541%	19,160	+18,871.631%
2022-07-13	0.9000	0.9000	0.9000	0.9150	-2.660%	23,350	+17,440.984%
2022-07-12	0.9020	0.9200	0.9020	0.9400	-2.185%	7,134	+16,974.468%
2022-07-11	0.8500	0.9600	0.8500	0.9610	+14.405%	71,974	+16,601.353%
2022-07-08	0.9280	0.9280	0.8400	0.8400	-7.182%	48,267	+19,007.143%
2022-07-07	0.9000	0.9280	0.8820	0.9050	-3.723%	23,936	+17,634.807%
2022-07-06	0.9780	0.9800	0.9020	0.9400	0.000%	41,740	+16,974.468%
2022-07-05	0.9820	0.9980	0.9400	0.9400	-6.931%	31,071	+16,974.468%
2022-07-04	0.8800	1.0000	0.8620	1.0100	+13.483%	111,470	+15,791.089%
2022-06-30	0.7820	0.9000	0.7780	0.8900	+13.376%	120,369	+17,933.708%
2022-06-29	1.0450	1.0450	0.8000	0.7850	-26.977%	236,309	+20,345.860%
2022-06-28	1.0800	1.0800	1.0800	1.0750	-4.444%	11,970	+14,830.233%
2022-06-27	1.1000	1.1700	1.1000	1.1250	+4.651%	57,042	+14,166.667%
2022-06-24	1.0700	1.0700	1.0700	1.0750	+1.655%	13,319	+14,830.233%
2022-06-23	1.0500	1.0500	1.0500	1.0575	+4.599%	32,370	+15,077.305%
2022-06-22	1.0250	1.0500	1.0250	1.0110	+2.640%	7,048	+15,775.371%
2022-06-21	1.0800	1.0800	0.9800	0.9850	-8.372%	115,340	+16,194.416%
2022-06-20	1.0950	1.0950	1.0950	1.0750	-0.922%	3,000	+14,830.233%
2022-06-17	1.0950	1.1000	1.0850	1.0850	+1.878%	14,050	+14,692.627%
2022-06-16	1.0750	1.0750	1.0750	1.0650	0.000%	2,000	+14,970.423%
2022-06-14	1.1150	1.1150	1.1150	1.0650	-2.740%	4,182	+14,970.423%
2022-06-13	1.1050	1.1050	1.0750	1.0950	-5.603%	47,835	+14,557.534%
2022-06-08	1.1550	1.1550	1.1050	1.1600	-5.306%	55,940	+13,736.207%
2022-06-06	1.2500	1.2500	1.2500	1.2250	-0.810%	13,686	+13,002.041%
2022-05-31	1.2050	1.2050	1.2050	1.2350	-0.403%	1,236	+12,895.951%
2022-05-27	1.2500	1.2500	1.2500	1.2400	+2.692%	14,582	+12,843.548%
2022-05-26	1.2000	1.2300	1.2000	1.2075	+2.766%	25,612	+13,191.925%
2022-05-25	1.1950	1.1950	1.1950	1.1750	-0.212%	9,251	+13,559.574%
2022-05-24	1.1550	1.1550	1.1550	1.1775	-1.050%	8,358	+13,530.573%
2022-05-19	1.1700	1.2000	1.1700	1.1900	-1.040%	41,590	+13,387.395%
2022-05-18	1.2550	1.2550	1.2500	1.2025	-7.500%	35,631	+13,247.193%
2022-05-17	1.2550	1.2550	1.2550	1.3000	0.000%	9,409	+12,246.154%
2022-05-10	1.3500	1.3500	1.3000	1.3000	-0.574%	28,776	+12,246.154%
2022-05-09	1.2600	1.2600	1.2600	1.3075	+0.965%	1,582	+12,175.335%
2022-05-06	1.3300	1.3300	1.3300	1.2950	-2.632%	5,220	+12,293.822%
2022-05-04	1.3500	1.3500	1.3500	1.3300	-1.664%	16,744	+11,967.669%
2022-04-25	1.4000	1.4000	1.3800	1.3525	-0.551%	36,223	+11,766.913%
2022-04-21	1.3200	1.3200	1.3200	1.3600	0.000%	110	+11,701.471%
2022-04-20	1.3500	1.3800	1.3500	1.3600	+1.493%	18,145	+11,701.471%
2022-04-14	1.3800	1.3800	1.3800	1.3400	-0.741%	45,949	+11,877.612%
2022-04-13	1.3500	1.3700	1.3500	1.3500	+3.846%	66,753	+11,788.889%
2022-04-12	1.3000	1.3000	1.3000	1.3000	+8.108%	53,223	+12,246.154%
2022-04-11	1.1800	1.1800	1.1800	1.2025	+5.482%	31,725	+13,247.193%
2022-04-07	1.1500	1.1500	1.1500	1.1400	+2.703%	20,064	+13,978.947%
2022-04-05	1.1000	1.1000	1.1000	1.1100	-2.203%	45,865	+14,359.459%
2022-03-30	1.1000	1.1500	1.1000	1.1350	+5.581%	48,602	+14,040.969%
2022-03-29	1.0750	1.0950	1.0700	1.0750	-4.232%	34,508	+14,830.233%
2022-03-25	1.1200	1.1200	1.1200	1.1225	+2.511%	13,701	+14,198.441%
2022-03-24	1.0950	1.1000	1.0950	1.0950	+2.336%	29,589	+14,557.534%
2022-03-18	1.0700	1.0700	1.0700	1.0700	0.000%	5,902	+14,900.000%
2022-03-16	1.0700	1.0700	1.0700	1.0700	-2.283%	5,844	+14,900.000%
2022-03-14	1.0750	1.0750	1.0750	1.0950	0.000%	12,744	+14,557.534%
2022-03-11	1.1250	1.1250	1.0800	1.0950	-4.783%	21,826	+14,557.534%
2022-03-09	1.1500	1.1500	1.1500	1.1500	+0.437%	37,375	+13,856.522%
2022-03-08	1.0700	1.1500	1.0700	1.1450	+9.048%	74,453	+13,917.467%
2022-03-07	0.9380	1.0500	0.9020	1.0500	+16.667%	159,807	+15,185.714%
2022-03-04	1.0550	1.0550	0.9000	0.9000	-19.643%	234,497	+17,733.333%
2022-03-03	1.2100	1.2100	1.0700	1.1200	-10.579%	123,379	+14,230.357%
2022-03-01	1.2700	1.2700	1.2300	1.2525	-2.148%	170,829	+12,714.371%
2022-02-28	1.2600	1.2600	1.2600	1.2800	-0.389%	41,613	+12,439.063%
2022-02-25	1.2750	1.2750	1.2700	1.2850	-1.908%	176,252	+12,390.272%
2022-02-24	1.2950	1.3200	1.2950	1.3100	-2.602%	13,337	+12,151.908%
2022-02-23	1.3350	1.3450	1.3050	1.3450	+3.065%	69,833	+11,833.086%
2022-02-22	1.3550	1.3550	1.3100	1.3050	-5.776%	48,395	+12,198.851%
2022-02-21	1.4100	1.4150	1.3800	1.3850	-2.636%	30,877	+11,488.448%
2022-02-18	1.3700	1.4500	1.3700	1.4225	+6.355%	117,372	+11,182.953%
2022-02-17	1.2900	1.3500	1.2900	1.3375	+4.492%	68,203	+11,900.000%
2022-02-15	1.2800	1.2800	1.2600	1.2800	+1.386%	38,541	+12,439.063%
2022-02-14	1.2050	1.2700	1.2050	1.2625	+4.339%	48,468	+12,612.871%
2022-02-11	1.1800	1.1800	1.1750	1.2100	+2.110%	12,723	+13,164.463%
2022-02-10	1.1750	1.1750	1.1750	1.1850	-1.455%	16,527	+13,444.304%
2022-02-09	1.1900	1.1900	1.1850	1.2025	-0.207%	9,197	+13,247.193%
2022-02-07	1.2050	1.2150	1.2000	1.2050	-1.431%	35,449	+13,219.502%
2022-02-03	1.2350	1.2400	1.2200	1.2225	-2.590%	23,789	+13,028.834%
2022-02-02	1.2650	1.2650	1.2500	1.2550	0.000%	23,743	+12,688.845%
2022-02-01	1.2500	1.2500	1.2500	1.2550	+0.400%	9,339	+12,688.845%
2022-01-31	1.1900	1.2800	1.1900	1.2500	+7.759%	48,157	+12,740.000%
2022-01-28	1.1550	1.1550	1.1400	1.1600	-0.429%	26,558	+13,736.207%
2022-01-27	1.1800	1.1800	1.1800	1.1650	-0.851%	12,909	+13,676.824%
2022-01-24	1.2050	1.2050	1.1500	1.1750	-2.083%	17,579	+13,559.574%
2022-01-19	1.2100	1.2200	1.2100	1.2000	0.000%	23,947	+13,275.000%
2022-01-18	1.2100	1.2100	1.2100	1.2000	+2.128%	4,963	+13,275.000%
2022-01-14	1.1600	1.2000	1.1600	1.1750	+3.982%	41,687	+13,559.574%
2022-01-12	1.1350	1.1400	1.1350	1.1300	+1.345%	7,134	+14,103.540%
2022-01-10	1.1250	1.1250	1.1250	1.1150	-2.193%	2,014	+14,294.619%
2022-01-07	1.0500	1.1500	1.0500	1.1400	+6.542%	130,109	+13,978.947%
2022-01-06	1.0900	1.0900	1.0400	1.0700	-4.464%	59,426	+14,900.000%
2022-01-05	1.1350	1.1350	1.1000	1.1200	-1.969%	34,790	+14,230.357%
2022-01-04	1.1600	1.1600	1.1600	1.1425	-0.218%	6,879	+13,948.140%
2021-12-30	1.1300	1.1550	1.1300	1.1450	0.000%	7,348	+13,917.467%
2021-12-29	1.1550	1.1850	1.1000	1.1450	+2.004%	2,059	+13,917.467%
2021-12-23	1.1400	1.1400	1.1400	1.1225	-1.751%	15,419	+14,198.441%
2021-12-22	1.1500	1.1500	1.1500	1.1425	-2.141%	12,173	+13,948.140%
2021-12-20	1.1600	1.1600	1.1500	1.1675	-3.313%	4,621	+13,647.323%
2021-12-15	1.1700	1.1700	1.1700	1.2075	-0.207%	9,467	+13,191.925%

.dark-mode .s3X6kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s3X6kv{ color: #333333; background-color: white; border: 2px solid #333333; }ALTNALTYNGOLD PLCstock LSE

ALTN
ALTYNGOLD PLC
stock LSE