8.50p+0.00 (+0.00%)14 Feb 2025, 16:00
Atlas Metals Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 8.50p | 8.40p | 8.00p | 8.50p | 8,280 |
Feb 13, 2025 | 8.75p | 8.80p | 8.00p | 8.50p | 56,127 |
Feb 12, 2025 | 9.25p | 9.40p | 8.00p | 8.75p | 6,035 |
Feb 11, 2025 | 9.75p | 9.70p | 8.52p | 9.25p | 161,336 |
Feb 10, 2025 | 9.70p | 9.72p | 9.70p | 9.75p | 12,500 |
Feb 7, 2025 | 9.75p | 9.74p | 9.00p | 9.75p | 12,678 |
Feb 6, 2025 | 9.75p | 9.75p | 9.06p | 9.75p | 15,394 |
Feb 5, 2025 | 10.00p | 10.45p | 9.25p | 9.75p | 26,150 |
Feb 4, 2025 | 10.00p | 10.24p | 10.24p | 10.00p | 859 |
Feb 3, 2025 | 10.25p | 10.24p | 9.03p | 10.00p | 75,618 |
Jan 31, 2025 | 10.50p | 10.00p | 10.00p | 10.25p | 17,333 |
Jan 30, 2025 | 10.25p | 10.90p | 10.90p | 10.50p | 4,455 |
Jan 29, 2025 | 10.25p | 10.90p | 9.57p | 10.25p | 9,850 |
Jan 28, 2025 | 9.25p | 10.00p | 9.78p | 10.25p | 121,083 |
Jan 27, 2025 | 9.25p | 9.80p | 8.50p | 9.25p | 20,827 |
Jan 24, 2025 | 9.25p | 9.80p | 8.50p | 9.25p | 5,837 |
Jan 23, 2025 | 8.50p | 9.90p | 8.63p | 9.25p | 118,194 |
Jan 22, 2025 | 8.75p | 8.90p | 8.11p | 8.50p | 54,691 |
Jan 21, 2025 | 8.50p | 8.90p | 8.20p | 8.75p | 37,002 |
Jan 20, 2025 | 9.50p | 9.85p | 8.15p | 8.50p | 121,738 |
Jan 17, 2025 | 10.25p | 10.00p | 8.50p | 9.50p | 213,336 |
Jan 16, 2025 | 12.25p | 12.11p | 10.51p | 11.25p | 265,237 |
Jan 15, 2025 | 12.00p | 12.47p | 11.90p | 12.25p | 28,084 |
Jan 14, 2025 | 12.00p | 12.50p | 11.63p | 12.00p | 46,601 |
Jan 13, 2025 | 10.50p | 12.50p | 10.95p | 12.00p | 328,921 |
Jan 10, 2025 | 10.50p | 10.89p | 9.26p | 10.50p | 563,691 |
Jan 9, 2025 | 12.00p | 11.89p | 10.55p | 10.50p | 339,090 |
Jan 8, 2025 | 12.50p | 12.49p | 12.00p | 12.00p | 111,362 |
Jan 7, 2025 | 12.75p | 13.50p | 12.01p | 12.50p | 267,499 |
Jan 6, 2025 | 13.25p | 13.70p | 12.28p | 12.75p | 72,697 |
Jan 3, 2025 | 12.25p | 14.15p | 12.26p | 13.25p | 356,694 |
Jan 2, 2025 | 9.50p | 12.50p | 9.00p | 12.25p | 456,508 |
Dec 31, 2024 | 10.50p | 11.92p | 9.14p | 9.50p | 183,545 |
Dec 30, 2024 | 11.00p | 11.92p | 9.15p | 10.50p | 320,955 |
Dec 27, 2024 | 11.00p | 11.95p | 10.10p | 11.00p | 22,568 |
Dec 24, 2024 | 24.50p | 24.00p | 7.20p | 11.00p | 1,748,047 |
Dec 23, 2024 | 27.50p | 29.44p | 26.00p | 28.50p | 37,146 |
Dec 20, 2024 | 29.00p | 30.00p | 26.12p | 26.50p | 436,549 |
Dec 19, 2024 | 32.50p | 34.00p | 27.30p | 29.00p | 562,247 |
Dec 18, 2024 | 32.50p | 34.00p | 29.10p | 34.00p | 208,525 |
Dec 17, 2024 | 34.00p | 34.65p | 31.15p | 32.50p | 121,084 |
Dec 16, 2024 | 36.50p | 35.66p | 33.00p | 34.00p | 198,291 |
Dec 13, 2024 | 37.00p | 37.75p | 36.10p | 36.50p | 49,952 |
Dec 12, 2024 | 37.00p | 37.75p | 35.00p | 37.00p | 7,653 |
Dec 11, 2024 | 37.50p | 39.00p | 35.00p | 37.00p | 65,491 |
Dec 10, 2024 | 40.00p | 40.30p | 37.00p | 37.50p | 81,991 |
Dec 9, 2024 | 43.50p | 45.00p | 38.00p | 40.00p | 401,185 |
Dec 6, 2024 | 41.50p | 44.90p | 42.51p | 43.50p | 210,466 |
Dec 5, 2024 | 40.50p | 46.40p | 38.00p | 43.00p | 52,278,013 |
Dec 4, 2024 | 43.00p | 43.20p | 40.00p | 40.50p | 11,624,879 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
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 |
---|---|---|
Assura PLC | 45.18 | 15.84 |
Bae Systems PLC | 1,275.50 | 3.87 |
Mony Group PLC | 201.80 | 6.27 |
Jtc PLC | 984.00 | 5.13 |
Primary Health Properties PLC | 96.14 | 4.78 |
Ferrexpo PLC | 101.00 | 4.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Ip Group PLC | 46.45 | -4.82 |
Ocado Group PLC | 309.10 | -1.94 |
Hochschild Mining PLC | 198.20 | -1.88 |
Petershill Partners PLC | 262.02 | -1.87 |
Rathbones Group PLC | 1,723.29 | -1.86 |
Metro Bank Holdings PLC | 98.80 | -1.79 |