Altyngold Plc (ALTN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.50602409639 | 332 | 351 | 318 | 36084 | 339.72749443 | DE |
| 4 | -31 | -8.65921787709 | 358 | 376 | 286 | 35476 | 329.55376122 | DE |
| 12 | 147 | 81.6666666667 | 180 | 376 | 180 | 33739 | 292.70475463 | DE |
| 26 | 79 | 31.8548387097 | 248 | 376 | 175 | 27452 | 260.69579356 | DE |
| 52 | 240 | 275.862068966 | 87 | 376 | 85 | 24909 | 205.39384133 | DE |
| 156 | 219.5 | 204.186046512 | 107.5 | 376 | 70 | 20466 | 147.58493359 | DE |
| 260 | 263 | 410.9375 | 64 | 376 | 64 | 469960 | 164.2827544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 327 | 0 | 0.00 | 322 | 327 | 318 | 13992 |
| 1742491800 | 327 | -1 | -0.30 | 336 | 336 | 327 | 10497 |
| 1742405400 | 328 | -23 | -6.55 | 342 | 342 | 326 | 32017 |
| 1742319000 | 351 | 7 | 2.03 | 350 | 351 | 342 | 26837 |
| 1742232600 | 344 | 8 | 2.38 | 338 | 350 | 336 | 77572 |
| 1741973400 | 336 | 14 | 4.35 | 332 | 350 | 332 | 33499 |
| 1741887000 | 322 | 12 | 3.87 | 318 | 326 | 300 | 32884 |
| 1741800600 | 310 | 20 | 6.90 | 308 | 310 | 300 | 11182 |
| 1741714200 | 290 | -10 | -3.33 | 302 | 302 | 290 | 30415 |
| 1741627800 | 300 | -20 | -6.25 | 314 | 328 | 300 | 39715 |
| 1741368600 | 320 | -8 | -2.44 | 322 | 322 | 314 | 24939 |
| 1741282200 | 328 | -1 | -0.30 | 336 | 336 | 322 | 20992 |
| 1741195800 | 329 | 1 | 0.30 | 328 | 329 | 328 | 16986 |
| 1741109400 | 328 | 9 | 2.82 | 314 | 334 | 314 | 30605 |
| 1741023000 | 319 | 11 | 3.57 | 312 | 324 | 302 | 20280 |
| 1740763800 | 308 | -21 | -6.38 | 342 | 342 | 286 | 50860 |
| 1740677400 | 329 | -6 | -1.79 | 328 | 336 | 320 | 62133 |
| 1740591000 | 335 | 7 | 2.13 | 340 | 346 | 335 | 15223 |
| 1740504600 | 328 | -24 | -6.82 | 348 | 348 | 318 | 59359 |
| 1740418200 | 352 | -2 | -0.56 | 346 | 352 | 346 | 42564 |
| 1740159000 | 354 | -9 | -2.48 | 358 | 376 | 350 | 70958 |
| 1740072600 | 363 | 31 | 9.34 | 340 | 368 | 336 | 64032 |
| 1739986200 | 332 | 26 | 8.50 | 318 | 348 | 318 | 73860 |
| 1739899800 | 306 | -1 | -0.33 | 318 | 318 | 306 | 16240 |
| 1739813400 | 307 | 14 | 4.78 | 300 | 310 | 292 | 31410 |
| 1739554200 | 293 | 1 | 0.34 | 284 | 308 | 284 | 25723 |
| 1739467800 | 292 | 2 | 0.69 | 302 | 310 | 292 | 51546 |
| 1739381400 | 290 | -7 | -2.36 | 318 | 318 | 284 | 40452 |
| 1739295000 | 297 | -14 | -4.50 | 320 | 330 | 296 | 94612 |
| 1739208600 | 311 | 13 | 4.36 | 308 | 324 | 300 | 96170 |
| 1738949400 | 298 | 9 | 3.11 | 290 | 306 | 290 | 13622 |
| 1738863000 | 289 | -12 | -3.99 | 308 | 308 | 289 | 33113 |
| 1738776600 | 301 | 6 | 2.03 | 310 | 312 | 286 | 67403 |
| 1738690200 | 295 | 31 | 11.74 | 272 | 300 | 272 | 96324 |
| 1738603800 | 264 | 10 | 3.94 | 258 | 274 | 258 | 51311 |
| 1738344600 | 254 | 15 | 6.28 | 246 | 254 | 246 | 58352 |
| 1738258200 | 239 | 0 | 0.00 | 244 | 246 | 239 | 11852 |
| 1738171800 | 239 | 7 | 3.02 | 248 | 248 | 239 | 29651 |
| 1738085400 | 232 | -9 | -3.73 | 244 | 244 | 232 | 26057 |
| 1737999000 | 241 | 7 | 2.99 | 234 | 248 | 234 | 43669 |
| 1737739800 | 234 | 12 | 5.41 | 230 | 234 | 230 | 24103 |
| 1737653400 | 222 | -6 | -2.63 | 226 | 226 | 222 | 12798 |
| 1737567000 | 228 | 7 | 3.17 | 230 | 234 | 222 | 44537 |
| 1737480600 | 221 | -1 | -0.45 | 224 | 224 | 221 | 13690 |
| 1737394200 | 222 | 2 | 0.91 | 224 | 224 | 222 | 11117 |
| 1737135000 | 220 | -3 | -1.35 | 220 | 220 | 220 | 2742 |
| 1737048600 | 223 | 2 | 0.90 | 224 | 224 | 223 | 4880 |
| 1736962200 | 221 | 1 | 0.45 | 222 | 224 | 221 | 11474 |
| 1736875800 | 220 | 0 | 0.00 | 222 | 222 | 218 | 2747 |
| 1736789400 | 220 | 1 | 0.46 | 220 | 224 | 212 | 14577 |
| 1736530200 | 219 | 8 | 3.79 | 208 | 219 | 208 | 11367 |
| 1736443800 | 211 | 4 | 1.93 | 200 | 214 | 200 | 27101 |
| 1736357400 | 207 | -7 | -3.27 | 208 | 214 | 206 | 26592 |
| 1736271000 | 214 | -1 | -0.47 | 218 | 218 | 214 | 7841 |
| 1736184600 | 215 | -2 | -0.92 | 220 | 220 | 215 | 28364 |
| 1735925400 | 217 | 9 | 4.33 | 212 | 220 | 212 | 39937 |
| 1735839000 | 208 | 18 | 9.47 | 192 | 208 | 192 | 51984 |
| 1735666200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 438 |
| 1735579800 | 190 | -3 | -1.55 | 193 | 193 | 187 | 6373 |
| 1735320600 | 193 | 13 | 7.22 | 180 | 193 | 180 | 13051 |
| 1735061400 | 180 | -1.5 | -0.83 | 180 | 180 | 180 | 7375 |
| 1734975000 | 181.5 | -8.5 | -4.47 | 188 | 188 | 180 | 56787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
