Shares Magazine
7.25p+0.49 (+7.25%)02 May 2025, 16:25
Atlantic Lithium Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.26p | 7.68p | 6.42p | 7.25p | 1,114,055 |
| May 1, 2025 | 6.46p | 7.00p | 6.22p | 6.76p | 2,159,973 |
| Apr 30, 2025 | 6.50p | 6.82p | 6.00p | 6.82p | 587,583 |
| Apr 29, 2025 | 6.36p | 7.08p | 6.36p | 6.68p | 554,380 |
| Apr 28, 2025 | 7.48p | 7.48p | 6.46p | 6.46p | 413,277 |
| Apr 25, 2025 | 7.36p | 7.48p | 6.52p | 7.00p | 890,157 |
| Apr 24, 2025 | 7.24p | 7.68p | 5.86p | 7.00p | 4,596,983 |
| Apr 23, 2025 | 7.46p | 7.70p | 7.02p | 7.45p | 559,148 |
| Apr 22, 2025 | 7.22p | 7.68p | 7.02p | 7.44p | 777,769 |
| Apr 17, 2025 | 7.02p | 7.68p | 6.96p | 7.22p | 439,715 |
| Apr 16, 2025 | 7.70p | 7.70p | 7.00p | 7.23p | 532,467 |
| Apr 15, 2025 | 7.50p | 7.98p | 6.70p | 7.50p | 452,753 |
| Apr 14, 2025 | 6.98p | 7.48p | 6.70p | 6.70p | 812,109 |
| Apr 11, 2025 | 7.38p | 8.00p | 6.93p | 7.48p | 848,790 |
| Apr 10, 2025 | 7.48p | 7.98p | 7.00p | 7.20p | 2,024,363 |
| Apr 9, 2025 | 7.50p | 7.96p | 6.52p | 7.40p | 524,284 |
| Apr 8, 2025 | 6.94p | 7.48p | 6.52p | 7.20p | 2,138,289 |
| Apr 7, 2025 | 7.00p | 7.68p | 6.10p | 6.54p | 2,030,996 |
| Apr 4, 2025 | 7.48p | 7.48p | 6.60p | 7.00p | 3,542,505 |
| Apr 3, 2025 | 7.28p | 7.68p | 7.02p | 7.46p | 2,239,208 |
| Apr 2, 2025 | 7.52p | 8.16p | 6.70p | 7.40p | 3,505,732 |
| Apr 1, 2025 | 8.12p | 8.48p | 7.52p | 7.80p | 628,785 |
| Mar 31, 2025 | 8.70p | 8.70p | 8.09p | 8.23p | 671,478 |
| Mar 28, 2025 | 8.00p | 8.69p | 8.00p | 8.55p | 572,890 |
| Mar 27, 2025 | 8.65p | 8.65p | 8.00p | 8.10p | 1,519,550 |
| Mar 26, 2025 | 8.40p | 8.97p | 8.10p | 8.68p | 1,015,820 |
| Mar 25, 2025 | 9.00p | 9.00p | 8.20p | 8.34p | 1,180,515 |
| Mar 24, 2025 | 8.50p | 9.29p | 8.10p | 8.54p | 980,360 |
| Mar 21, 2025 | 8.30p | 9.00p | 8.30p | 8.57p | 248,134 |
| Mar 20, 2025 | 8.45p | 8.99p | 8.31p | 8.72p | 321,518 |
| Mar 19, 2025 | 9.00p | 9.29p | 8.50p | 8.90p | 672,339 |
| Mar 18, 2025 | 8.90p | 8.99p | 8.41p | 8.70p | 258,206 |
| Mar 17, 2025 | 8.99p | 8.99p | 8.41p | 8.90p | 247,248 |
| Mar 14, 2025 | 9.10p | 9.10p | 8.01p | 8.79p | 1,614,953 |
| Mar 13, 2025 | 8.51p | 9.09p | 8.31p | 8.50p | 508,348 |
| Mar 12, 2025 | 9.09p | 9.09p | 8.40p | 8.79p | 193,545 |
| Mar 11, 2025 | 8.40p | 9.09p | 8.03p | 8.70p | 482,629 |
| Mar 10, 2025 | 8.60p | 9.09p | 8.24p | 8.76p | 924,825 |
| Mar 7, 2025 | 8.60p | 8.90p | 8.36p | 8.90p | 214,889 |
| Mar 6, 2025 | 8.80p | 9.07p | 8.21p | 8.84p | 1,543,402 |
| Mar 5, 2025 | 8.80p | 9.10p | 8.58p | 9.10p | 539,481 |
| Mar 4, 2025 | 9.00p | 9.10p | 8.50p | 8.71p | 641,869 |
| Mar 3, 2025 | 8.90p | 9.45p | 8.50p | 9.10p | 752,509 |
| Feb 28, 2025 | 8.52p | 8.91p | 8.50p | 8.70p | 1,131,746 |
| Feb 27, 2025 | 9.44p | 9.49p | 8.50p | 9.00p | 976,352 |
| Feb 26, 2025 | 9.70p | 10.18p | 9.20p | 9.50p | 523,991 |
| Feb 25, 2025 | 10.00p | 10.00p | 9.23p | 9.23p | 728,296 |
| Feb 24, 2025 | 9.50p | 10.20p | 9.00p | 9.41p | 1,367,349 |
| Feb 21, 2025 | 9.95p | 9.99p | 9.30p | 9.80p | 376,837 |
| Feb 20, 2025 | 9.01p | 9.97p | 8.84p | 9.85p | 1,656,710 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.