Altyngold Plc (ALTN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.5 | 11.3636363636 | 154 | 175 | 146 | 18041 | 165.33666275 | DE |
| 4 | 16.5 | 10.6451612903 | 155 | 175 | 146 | 12351 | 157.26853119 | DE |
| 12 | 66.5 | 63.3333333333 | 105 | 175 | 102 | 21923 | 135.25464335 | DE |
| 26 | 79 | 85.4054054054 | 92.5 | 175 | 80.5 | 22155 | 119.71536799 | DE |
| 52 | 68 | 65.7004830918 | 103.5 | 175 | 80 | 17725 | 112.26845841 | DE |
| 156 | 60 | 53.8116591928 | 111.5 | 175 | 70 | 21204 | 114.03301353 | DE |
| 260 | 123.5 | 257.291666667 | 48 | 314 | 42.2 | 1510568 | 93.37891199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 171.5 | 1.5 | 0.88 | 171.5 | 171.5 | 171.5 | 10103 |
| 1724344200 | 170 | -5 | -2.86 | 169 | 170 | 168 | 7211 |
| 1724257800 | 175 | 6.5 | 3.86 | 170 | 175 | 170 | 26244 |
| 1724171400 | 168.5 | 14.5 | 9.42 | 150 | 168.5 | 150 | 27775 |
| 1724085000 | 154 | 3.5 | 2.33 | 155 | 155 | 154 | 15661 |
| 1723825800 | 150.5 | 0 | 0.00 | 154 | 155 | 146 | 13315 |
| 1723739400 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 3846 |
| 1723653000 | 150.5 | -2 | -1.31 | 158 | 158 | 146 | 25835 |
| 1723566600 | 152.5 | -0.5 | -0.33 | 158 | 158 | 152.5 | 6266 |
| 1723480200 | 153 | 3.5 | 2.34 | 156 | 157 | 153 | 7491 |
| 1723221000 | 149.5 | -4 | -2.61 | 158 | 158 | 149.5 | 13169 |
| 1723134600 | 153.5 | 0 | 0.00 | 158 | 158 | 149 | 6298 |
| 1723048200 | 153.5 | 0 | 0.00 | 148 | 158 | 148 | 2331 |
| 1722961800 | 153.5 | 1 | 0.66 | 158 | 158 | 153.5 | 2993 |
| 1722875400 | 152.5 | -8 | -4.98 | 162 | 162 | 146 | 33251 |
| 1722616200 | 160.5 | 9 | 5.94 | 146 | 165 | 146 | 19304 |
| 1722529800 | 151.5 | 1 | 0.66 | 156 | 157 | 151.5 | 9523 |
| 1722443400 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 3337 |
| 1722357000 | 150.5 | -0.5 | -0.33 | 150.5 | 150.5 | 150.5 | 50 |
| 1722270600 | 151 | 0 | 0.00 | 151 | 151 | 151 | 3635 |
| 1722011400 | 151 | 0 | 0.00 | 155 | 155 | 151 | 19481 |
| 1721925000 | 151 | -2.5 | -1.63 | 151 | 151 | 151 | 8811 |
| 1721838600 | 153.5 | -1 | -0.65 | 151 | 153.5 | 151 | 8159 |
| 1721752200 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 154.5 | 1703 |
| 1721665800 | 154.5 | 0.5 | 0.32 | 157 | 157 | 154.5 | 27868 |
| 1721406600 | 154 | -3 | -1.91 | 156 | 157 | 154 | 18761 |
| 1721320200 | 157 | -3 | -1.88 | 151 | 159 | 151 | 26883 |
| 1721233800 | 160 | 17.5 | 12.28 | 149 | 160 | 147 | 43891 |
| 1721147400 | 142.5 | -2.5 | -1.72 | 143 | 148 | 142.5 | 37130 |
| 1721061000 | 145 | 6 | 4.32 | 142 | 150 | 142 | 61586 |
| 1720801800 | 139 | 1 | 0.72 | 137 | 140 | 136 | 9296 |
| 1720715400 | 138 | -0.5 | -0.36 | 138 | 138 | 138 | 1873 |
| 1720629000 | 138.5 | -3 | -2.12 | 140 | 140 | 138.5 | 2586 |
| 1720542600 | 141.5 | -0.5 | -0.35 | 146 | 146 | 140 | 21559 |
| 1720456200 | 142 | -1.5 | -1.05 | 142 | 142 | 142 | 3025 |
| 1720197000 | 143.5 | -2.5 | -1.71 | 151 | 151 | 143.5 | 10126 |
| 1720110600 | 146 | 2.5 | 1.74 | 141 | 146 | 141 | 1611 |
| 1720024200 | 143.5 | -5 | -3.37 | 144 | 146 | 143.5 | 28915 |
| 1719937800 | 148.5 | 3.5 | 2.41 | 149 | 150 | 148.5 | 28460 |
| 1719851400 | 145 | 2 | 1.40 | 140 | 145 | 140 | 27296 |
| 1719592200 | 143 | 4.5 | 3.25 | 140 | 143 | 140 | 49067 |
| 1719505800 | 138.5 | 3 | 2.21 | 140 | 140 | 138.5 | 22453 |
| 1719419400 | 135.5 | 5.5 | 4.23 | 124 | 137 | 124 | 59777 |
| 1719333000 | 130 | 5 | 4.00 | 131 | 143 | 130 | 51311 |
| 1719246600 | 125 | -1 | -0.79 | 125 | 125 | 125 | 35186 |
| 1718987400 | 126 | 5 | 4.13 | 124 | 126 | 124 | 22244 |
| 1718901000 | 121 | 0 | 0.00 | 121 | 121 | 121 | 14784 |
| 1718814600 | 121 | -1.5 | -1.22 | 126 | 126 | 119 | 36943 |
| 1718728200 | 122.5 | 8 | 6.99 | 121 | 126 | 119 | 52655 |
| 1718641800 | 114.5 | 0.5 | 0.44 | 114.5 | 114.5 | 114.5 | 0 |
| 1718382600 | 114 | 4.5 | 4.11 | 115 | 115 | 114 | 28280 |
| 1718296200 | 109.5 | -0.5 | -0.45 | 111 | 114 | 109.5 | 35224 |
| 1718209800 | 110 | 2 | 1.85 | 104 | 110 | 102 | 52862 |
| 1718123400 | 108 | 0.5 | 0.47 | 106 | 108 | 106 | 2675 |
| 1718037000 | 107.5 | 3.5 | 3.37 | 102 | 107.5 | 102 | 16405 |
| 1717777800 | 104 | -1.5 | -1.42 | 106 | 108 | 104 | 14756 |
| 1717691400 | 105.5 | -1 | -0.94 | 111 | 111 | 105.5 | 22927 |
| 1717605000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717518600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 5768 |
| 1717432200 | 106.5 | 1 | 0.95 | 106.5 | 106.5 | 106.5 | 4772 |
| 1717173000 | 105.5 | -2.5 | -2.31 | 105 | 106 | 102 | 126905 |
| 1717086600 | 108 | 2.5 | 2.37 | 108 | 108 | 108 | 439 |
| 1717000200 | 105.5 | -5.5 | -4.95 | 110 | 110 | 105 | 36381 |
| 1716913800 | 111 | 0.5 | 0.45 | 112 | 112 | 110 | 8981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
