Shares Magazine
9.30p+0.20 (+2.20%)18 Sep 2025, 16:41
Atlantic Lithium Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 9.30p | 9.80p | 9.10p | 9.10p | 557,735 |
| Sep 16, 2025 | 10.05p | 10.35p | 9.40p | 9.40p | 2,198,962 |
| Sep 15, 2025 | 10.00p | 10.35p | 9.70p | 9.70p | 1,675,490 |
| Sep 12, 2025 | 10.05p | 11.00p | 9.56p | 9.90p | 1,881,192 |
| Sep 11, 2025 | 9.96p | 10.45p | 9.22p | 10.40p | 632,665 |
| Sep 10, 2025 | 9.86p | 10.65p | 9.34p | 9.88p | 4,903,562 |
| Sep 9, 2025 | 9.94p | 9.98p | 9.22p | 9.48p | 1,365,349 |
| Sep 8, 2025 | 10.00p | 10.50p | 9.20p | 9.80p | 3,889,058 |
| Sep 5, 2025 | 9.98p | 10.00p | 9.00p | 9.65p | 880,764 |
| Sep 4, 2025 | 9.00p | 9.98p | 8.72p | 9.10p | 1,346,346 |
| Sep 3, 2025 | 9.30p | 9.98p | 8.50p | 9.00p | 3,158,345 |
| Sep 2, 2025 | 8.60p | 8.90p | 8.08p | 8.08p | 1,930,360 |
| Sep 1, 2025 | 8.98p | 9.00p | 8.06p | 8.35p | 724,877 |
| Aug 29, 2025 | 7.70p | 8.58p | 7.50p | 8.00p | 902,341 |
| Aug 28, 2025 | 7.68p | 8.60p | 7.31p | 8.04p | 1,638,168 |
| Aug 27, 2025 | 7.50p | 8.60p | 7.50p | 7.50p | 720,892 |
| Aug 26, 2025 | 8.48p | 8.50p | 7.02p | 7.80p | 209,958 |
| Aug 22, 2025 | 8.28p | 8.58p | 7.32p | 8.30p | 280,196 |
| Aug 21, 2025 | 7.52p | 8.58p | 7.32p | 8.05p | 386,358 |
| Aug 20, 2025 | 8.58p | 8.60p | 7.52p | 7.75p | 229,161 |
| Aug 19, 2025 | 8.20p | 8.60p | 7.50p | 8.01p | 501,034 |
| Aug 18, 2025 | 8.58p | 8.58p | 7.52p | 7.60p | 209,756 |
| Aug 15, 2025 | 8.50p | 8.50p | 7.32p | 8.05p | 176,415 |
| Aug 14, 2025 | 7.32p | 7.98p | 7.32p | 7.56p | 284,189 |
| Aug 13, 2025 | 7.32p | 8.48p | 7.30p | 7.40p | 475,907 |
| Aug 12, 2025 | 7.32p | 8.50p | 7.32p | 7.65p | 134,914 |
| Aug 11, 2025 | 7.32p | 8.00p | 7.32p | 7.65p | 456,402 |
| Aug 8, 2025 | 7.32p | 8.48p | 7.32p | 7.54p | 226,694 |
| Aug 7, 2025 | 8.48p | 8.48p | 7.32p | 7.80p | 191,304 |
| Aug 6, 2025 | 7.32p | 8.48p | 7.32p | 7.90p | 107,531 |
| Aug 5, 2025 | 7.52p | 8.58p | 7.52p | 8.00p | 173,224 |
| Aug 4, 2025 | 8.48p | 8.58p | 7.32p | 8.05p | 120,517 |
| Aug 1, 2025 | 7.32p | 8.00p | 7.32p | 7.65p | 480,985 |
| Jul 31, 2025 | 8.30p | 9.28p | 7.56p | 7.62p | 1,754,813 |
| Jul 30, 2025 | 8.80p | 8.80p | 8.32p | 8.45p | 887,872 |
| Jul 29, 2025 | 8.80p | 8.96p | 8.30p | 8.67p | 555,016 |
| Jul 28, 2025 | 8.90p | 9.10p | 8.22p | 8.80p | 1,663,827 |
| Jul 25, 2025 | 8.10p | 8.90p | 7.50p | 8.90p | 1,995,569 |
| Jul 24, 2025 | 7.92p | 8.28p | 7.52p | 7.90p | 212,763 |
| Jul 23, 2025 | 8.18p | 8.28p | 7.52p | 7.92p | 1,432,933 |
| Jul 22, 2025 | 7.66p | 8.20p | 6.52p | 8.20p | 1,126,959 |
| Jul 21, 2025 | 7.44p | 7.98p | 6.22p | 7.70p | 755,064 |
| Jul 18, 2025 | 7.26p | 7.98p | 6.92p | 7.45p | 264,121 |
| Jul 17, 2025 | 7.98p | 7.98p | 7.00p | 7.00p | 281,925 |
| Jul 16, 2025 | 7.98p | 7.98p | 7.00p | 7.50p | 311,213 |
| Jul 15, 2025 | 7.18p | 7.98p | 7.00p | 7.76p | 619,427 |
| Jul 14, 2025 | 8.00p | 8.00p | 7.02p | 7.55p | 248,541 |
| Jul 11, 2025 | 7.08p | 7.98p | 6.72p | 7.12p | 714,532 |
| Jul 10, 2025 | 7.68p | 7.68p | 6.72p | 7.27p | 221,515 |
| Jul 9, 2025 | 7.48p | 7.98p | 6.62p | 7.40p | 1,876,753 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Kier Group PLC | 215.50 | 4.87 |
| Croda International PLC | 2,701.00 | 4.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| C&C Group PLC | 154.20 | -4.58 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| Watches Of Switzerland Group PLC | 353.40 | -3.76 |
| Next PLC | 11,575.00 | -3.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.