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 | 53 | 20.5426356589 | 258 | 324 | 258 | 52355 | 289.86564695 | DE |
| 4 | 91 | 41.3636363636 | 220 | 324 | 212 | 28701 | 260.19478449 | DE |
| 12 | 81 | 35.2173913043 | 230 | 324 | 175 | 25230 | 226.50109726 | DE |
| 26 | 155 | 99.358974359 | 156 | 324 | 146 | 22468 | 221.42982093 | DE |
| 52 | 210 | 207.920792079 | 101 | 324 | 80.5 | 22345 | 169.2284723 | DE |
| 156 | 193.5 | 164.680851064 | 117.5 | 324 | 70 | 21018 | 131.2641858 | DE |
| 260 | 245.5 | 374.809160305 | 65.5 | 324 | 53.5 | 636038 | 138.26643141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 190 | 3.5 | 1.88 | 184 | 190 | 184 | 33978 |
| 1734629400 | 186.5 | -3.5 | -1.84 | 176 | 189 | 175 | 31560 |
| 1734543000 | 190 | -1 | -0.52 | 182 | 190 | 182 | 17864 |
| 1734456600 | 191 | -4.5 | -2.30 | 192 | 192 | 182 | 40328 |
| 1734370200 | 195.5 | -6 | -2.98 | 195 | 195.5 | 195 | 20966 |
| 1734111000 | 201.5 | -1 | -0.49 | 195 | 201.5 | 195 | 9278 |
| 1734024600 | 202.5 | 10.5 | 5.47 | 204 | 204 | 200 | 29155 |
| 1733938200 | 192 | -8 | -4.00 | 191 | 193 | 190 | 23597 |
| 1733851800 | 200 | -10 | -4.76 | 214 | 214 | 192 | 19072 |
| 1733765400 | 210 | 8.5 | 4.22 | 208 | 210 | 208 | 8494 |
| 1733506200 | 201.5 | -1.5 | -0.74 | 193 | 201.5 | 193 | 43146 |
| 1733419800 | 203 | 0 | 0.00 | 194 | 212 | 194 | 18988 |
| 1733333400 | 203 | 0 | 0.00 | 203 | 203 | 203 | 200 |
| 1733247000 | 203 | 8.5 | 4.37 | 194 | 203 | 194 | 2954 |
| 1733160600 | 194.5 | -10.5 | -5.12 | 204 | 204 | 190 | 30494 |
| 1732901400 | 205 | -3.5 | -1.68 | 198 | 205 | 198 | 21233 |
| 1732815000 | 208.5 | 3 | 1.46 | 220 | 220 | 208.5 | 10005 |
| 1732728600 | 205.5 | -2.5 | -1.20 | 218 | 218 | 204 | 61946 |
| 1732642200 | 208 | -3 | -1.42 | 208 | 210 | 206 | 17439 |
| 1732555800 | 211 | -26 | -10.97 | 228 | 228 | 211 | 48632 |
| 1732296600 | 237 | 11 | 4.87 | 234 | 246 | 232 | 32982 |
| 1732210200 | 226 | 2 | 0.89 | 226 | 226 | 226 | 14454 |
| 1732123800 | 224 | -1 | -0.44 | 232 | 232 | 224 | 14189 |
| 1732037400 | 225 | 0 | 0.00 | 228 | 228 | 225 | 25502 |
| 1731951000 | 225 | 4 | 1.81 | 230 | 230 | 212 | 10448 |
| 1731691800 | 221 | 0 | 0.00 | 221 | 221 | 221 | 1829 |
| 1731605400 | 221 | -4 | -1.78 | 212 | 221 | 212 | 10058 |
| 1731519000 | 225 | 1 | 0.45 | 236 | 236 | 222 | 16549 |
| 1731432600 | 224 | -7 | -3.03 | 232 | 234 | 224 | 33556 |
| 1731346200 | 231 | 23.5 | 11.33 | 222 | 246 | 222 | 41032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
