8.50p+0.00 (+0.00%)14 Feb 2025, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atlas Metals Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 14, 20258.50p8.40p8.00p8.50p8,280
Feb 13, 20258.75p8.80p8.00p8.50p56,127
Feb 12, 20259.25p9.40p8.00p8.75p6,035
Feb 11, 20259.75p9.70p8.52p9.25p161,336
Feb 10, 20259.70p9.72p9.70p9.75p12,500
Feb 7, 20259.75p9.74p9.00p9.75p12,678
Feb 6, 20259.75p9.75p9.06p9.75p15,394
Feb 5, 202510.00p10.45p9.25p9.75p26,150
Feb 4, 202510.00p10.24p10.24p10.00p859
Feb 3, 202510.25p10.24p9.03p10.00p75,618
Jan 31, 202510.50p10.00p10.00p10.25p17,333
Jan 30, 202510.25p10.90p10.90p10.50p4,455
Jan 29, 202510.25p10.90p9.57p10.25p9,850
Jan 28, 20259.25p10.00p9.78p10.25p121,083
Jan 27, 20259.25p9.80p8.50p9.25p20,827
Jan 24, 20259.25p9.80p8.50p9.25p5,837
Jan 23, 20258.50p9.90p8.63p9.25p118,194
Jan 22, 20258.75p8.90p8.11p8.50p54,691
Jan 21, 20258.50p8.90p8.20p8.75p37,002
Jan 20, 20259.50p9.85p8.15p8.50p121,738
Jan 17, 202510.25p10.00p8.50p9.50p213,336
Jan 16, 202512.25p12.11p10.51p11.25p265,237
Jan 15, 202512.00p12.47p11.90p12.25p28,084
Jan 14, 202512.00p12.50p11.63p12.00p46,601
Jan 13, 202510.50p12.50p10.95p12.00p328,921
Jan 10, 202510.50p10.89p9.26p10.50p563,691
Jan 9, 202512.00p11.89p10.55p10.50p339,090
Jan 8, 202512.50p12.49p12.00p12.00p111,362
Jan 7, 202512.75p13.50p12.01p12.50p267,499
Jan 6, 202513.25p13.70p12.28p12.75p72,697
Jan 3, 202512.25p14.15p12.26p13.25p356,694
Jan 2, 20259.50p12.50p9.00p12.25p456,508
Dec 31, 202410.50p11.92p9.14p9.50p183,545
Dec 30, 202411.00p11.92p9.15p10.50p320,955
Dec 27, 202411.00p11.95p10.10p11.00p22,568
Dec 24, 202424.50p24.00p7.20p11.00p1,748,047
Dec 23, 202427.50p29.44p26.00p28.50p37,146
Dec 20, 202429.00p30.00p26.12p26.50p436,549
Dec 19, 202432.50p34.00p27.30p29.00p562,247
Dec 18, 202432.50p34.00p29.10p34.00p208,525
Dec 17, 202434.00p34.65p31.15p32.50p121,084
Dec 16, 202436.50p35.66p33.00p34.00p198,291
Dec 13, 202437.00p37.75p36.10p36.50p49,952
Dec 12, 202437.00p37.75p35.00p37.00p7,653
Dec 11, 202437.50p39.00p35.00p37.00p65,491
Dec 10, 202440.00p40.30p37.00p37.50p81,991
Dec 9, 202443.50p45.00p38.00p40.00p401,185
Dec 6, 202441.50p44.90p42.51p43.50p210,466
Dec 5, 202440.50p46.40p38.00p43.00p52,278,013
Dec 4, 202443.00p43.20p40.00p40.50p11,624,879
Showing 1 to 50 of 247
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00