13.39p+0.16 (+1.21%)02 Oct 2024, 16:30
Atlantic Lithium Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 19.70p | 20.30p | 19.62p | 19.81p | 527,448 |
Jul 2, 2024 | 19.98p | 20.55p | 19.79p | 20.15p | 665,894 |
Jul 1, 2024 | 20.60p | 20.60p | 19.50p | 19.90p | 448,099 |
Jun 28, 2024 | 20.00p | 20.60p | 19.80p | 20.60p | 804,611 |
Jun 27, 2024 | 20.25p | 21.45p | 19.80p | 19.80p | 587,630 |
Jun 26, 2024 | 20.70p | 20.85p | 19.70p | 20.40p | 785,437 |
Jun 25, 2024 | 20.45p | 20.95p | 19.90p | 19.90p | 913,921 |
Jun 24, 2024 | 20.25p | 21.50p | 20.20p | 20.80p | 458,548 |
Jun 21, 2024 | 21.50p | 21.50p | 19.91p | 20.40p | 803,547 |
Jun 20, 2024 | 19.64p | 21.25p | 19.64p | 20.55p | 765,500 |
Jun 19, 2024 | 21.50p | 21.70p | 19.82p | 19.90p | 758,206 |
Jun 18, 2024 | 21.65p | 21.65p | 20.69p | 21.30p | 993,932 |
Jun 17, 2024 | 22.00p | 22.20p | 21.46p | 21.55p | 1,845,279 |
Jun 14, 2024 | 22.55p | 23.40p | 22.05p | 22.43p | 923,348 |
Jun 13, 2024 | 23.50p | 23.50p | 22.50p | 23.20p | 543,891 |
Jun 12, 2024 | 24.00p | 24.00p | 22.50p | 23.60p | 603,388 |
Jun 11, 2024 | 23.80p | 23.80p | 22.55p | 22.95p | 366,738 |
Jun 10, 2024 | 24.50p | 24.50p | 23.10p | 23.45p | 715,103 |
Jun 7, 2024 | 24.40p | 24.40p | 23.20p | 24.05p | 577,813 |
Jun 6, 2024 | 23.00p | 24.10p | 22.55p | 24.10p | 566,153 |
Jun 5, 2024 | 23.75p | 23.90p | 22.55p | 23.40p | 425,025 |
Jun 4, 2024 | 22.50p | 23.70p | 22.50p | 23.65p | 960,402 |
Jun 3, 2024 | 24.35p | 24.35p | 22.55p | 23.25p | 235,321 |
May 31, 2024 | 22.55p | 24.20p | 22.50p | 24.20p | 669,297 |
May 30, 2024 | 24.05p | 25.45p | 22.90p | 23.10p | 1,032,324 |
May 29, 2024 | 24.50p | 25.00p | 24.05p | 24.60p | 1,491,027 |
May 28, 2024 | 24.00p | 25.50p | 23.05p | 25.00p | 2,365,620 |
May 24, 2024 | 22.30p | 24.40p | 21.05p | 24.00p | 2,943,260 |
May 23, 2024 | 21.50p | 22.55p | 21.20p | 22.40p | 561,770 |
May 22, 2024 | 21.75p | 22.45p | 21.30p | 21.30p | 182,175 |
May 21, 2024 | 21.95p | 23.00p | 21.55p | 21.85p | 1,011,085 |
May 20, 2024 | 21.70p | 22.75p | 21.35p | 21.90p | 567,239 |
May 17, 2024 | 21.65p | 22.60p | 21.10p | 21.80p | 1,122,819 |
May 16, 2024 | 21.75p | 22.85p | 21.15p | 21.60p | 544,712 |
May 15, 2024 | 22.05p | 22.95p | 21.30p | 21.30p | 1,190,036 |
May 14, 2024 | 22.00p | 22.95p | 21.00p | 21.80p | 316,275 |
May 13, 2024 | 21.00p | 22.70p | 21.00p | 21.80p | 513,427 |
May 10, 2024 | 21.00p | 22.65p | 21.00p | 21.70p | 1,356,731 |
May 9, 2024 | 21.50p | 22.65p | 21.35p | 21.80p | 903,594 |
May 8, 2024 | 22.00p | 22.04p | 21.30p | 21.35p | 1,219,702 |
May 7, 2024 | 22.00p | 22.56p | 21.20p | 22.10p | 1,606,229 |
May 3, 2024 | 21.75p | 21.95p | 21.00p | 21.20p | 237,277 |
May 2, 2024 | 20.55p | 22.00p | 20.55p | 21.25p | 715,351 |
May 1, 2024 | 22.00p | 22.00p | 20.55p | 20.55p | 799,705 |
Apr 30, 2024 | 21.00p | 22.00p | 21.00p | 22.00p | 800,492 |
Apr 29, 2024 | 20.50p | 23.00p | 20.50p | 21.50p | 2,181,019 |
Apr 26, 2024 | 20.45p | 20.85p | 19.52p | 20.45p | 710,032 |
Apr 25, 2024 | 20.35p | 20.50p | 20.00p | 20.00p | 439,124 |
Apr 24, 2024 | 20.50p | 20.50p | 19.68p | 19.90p | 624,170 |
Apr 23, 2024 | 19.84p | 20.80p | 19.82p | 20.45p | 2,070,774 |
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 |
---|---|---|
Ithaca Energy PLC | 113.60 | 5.58 |
Fidelity China Special Situations PLC | 233.00 | 4.25 |
Prudential PLC | 720.40 | 4.16 |
Coca-Cola Hbc AG | 2,726.00 | 3.34 |
Harbour Energy PLC | 278.60 | 2.69 |
Schroder Asiapacific Fund PLC | 561.00 | 2.56 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 836.00 | -8.03 |
Close Brothers Group PLC | 371.80 | -7.65 |
Aston Martin Lagonda Global Holdings PLC | 108.50 | -7.42 |
Wizz Air Holdings PLC | 1,276.00 | -6.66 |
Jd Sports Fashion PLC | 140.35 | -6.12 |
Helios Towers PLC | 109.00 | -4.22 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.