UK markets open in 1 hour 10 minutes
NIKKEI 225
38,617.93 -15.09 (-0.04%) HANG SENG
18,078.21 -257.11 (-1.40%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.80 +8.80 (+0.37%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,981.58 -686.67 (-1.33%)
AltynGold plc (ALTNL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:46PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 19 Jun 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,615 |
| 18 Jun 2024 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 3,143 |
| 17 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 14 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 13 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 947 |
| 11 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 10 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 07 Jun 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,250 |
| 06 Jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 05 Jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 4 |
| 04 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 03 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 31 May 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 4,913 |
| 30 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 29 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 28 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 24 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 213 |
| 23 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 22 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 21 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 20 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 17 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 376 |
| 16 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 15 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 265 |
| 14 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 13 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 10 May 2024 | 114.00 | 124.00 | 114.00 | 124.00 | 124.00 | 1,100 |
| 09 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 08 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 07 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 03 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 02 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 01 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 30 Apr 2024 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 32 |
| 29 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 14 |
| 26 Apr 2024 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3 |
| 25 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,045 |
| 24 Apr 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 852 |
| 23 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 22 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 950 |
| 19 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 5 |
| 18 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2 |
| 17 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1 |
| 16 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 7 |
| 12 Apr 2024 | 106.00 | 122.00 | 106.00 | 112.00 | 112.00 | 1,672 |
| 11 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,000 |
| 10 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 09 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 08 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 05 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 04 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 03 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 30 |
| 02 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 28 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 27 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 25 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 54 |
| 22 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 80 |
| 21 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 35 |
| 20 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 408 |
| 19 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 200 |
| 18 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 15 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1,736 |
| 14 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 13 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 12 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 11 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 08 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 07 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 06 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 05 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 04 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 16 |
| 01 Mar 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | 2,676 |
| 29 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 28 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 27 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 446 |
| 26 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 23 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1,347 |
| 22 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 21 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 4 |
| 20 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 19 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1,609 |
| 16 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 15 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 14 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 13 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 12 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 09 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1 |
| 08 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 07 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 06 Feb 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 207 |
| 05 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 02 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 31 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 30 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.