Shares Magazine
14.00p+0.00 (+0.00%)15 Jul 2025, 15:54
Atlas Metals Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 14.00p | 13.52p | 13.52p | 14.00p | 4,073 |
| Jul 11, 2025 | 14.00p | 13.10p | 13.10p | 14.00p | 8 |
| Jul 10, 2025 | 14.00p | 14.14p | 13.02p | 14.00p | 61,754 |
| Jul 9, 2025 | 14.00p | 13.51p | 13.51p | 14.00p | 3,120 |
| Jul 8, 2025 | 14.00p | 14.88p | 14.80p | 14.00p | 2,346 |
| Jul 7, 2025 | 14.00p | 14.95p | 13.00p | 14.00p | 123,857 |
| Jul 4, 2025 | 14.00p | 14.47p | 13.10p | 14.00p | 9,271 |
| Jul 3, 2025 | 14.00p | 14.47p | 13.32p | 14.00p | 3,609 |
| Jul 2, 2025 | 14.00p | 14.47p | 14.47p | 14.00p | 343 |
| Jul 1, 2025 | 14.00p | 14.49p | 13.32p | 14.00p | 36,509 |
| Jun 30, 2025 | 15.50p | 15.45p | 13.30p | 14.00p | 42,289 |
| Jun 27, 2025 | 15.50p | 15.45p | 14.15p | 15.50p | 19,505 |
| Jun 26, 2025 | 15.50p | 15.45p | 14.88p | 15.50p | 6,397 |
| Jun 25, 2025 | 15.50p | 15.95p | 14.70p | 15.50p | 52,738 |
| Jun 24, 2025 | 15.50p | 16.00p | 14.30p | 15.50p | 23,028 |
| Jun 23, 2025 | 15.50p | 16.22p | 14.76p | 15.50p | 37,299 |
| Jun 20, 2025 | 15.50p | 17.00p | 14.70p | 15.50p | 48,452 |
| Jun 19, 2025 | 15.50p | 16.00p | 14.50p | 15.50p | 54,008 |
| Jun 18, 2025 | 18.00p | 18.15p | 14.35p | 15.50p | 249,685 |
| Jun 17, 2025 | 9.25p | 22.78p | 9.93p | 18.00p | 1,681,945 |
| Jun 16, 2025 | 9.25p | 9.85p | 9.63p | 9.25p | 34,357 |
| Jun 12, 2025 | 9.25p | 9.00p | 8.75p | 9.25p | 170,756 |
| Jun 11, 2025 | 8.75p | 8.75p | 8.75p | 9.25p | 6,506 |
| Jun 10, 2025 | 8.50p | 9.00p | 8.53p | 8.75p | 61,295 |
| Jun 9, 2025 | 8.50p | 8.30p | 8.30p | 8.50p | 50,000 |
| Jun 6, 2025 | 8.50p | 8.50p | 8.50p | 8.50p | 75,000 |
| Jun 5, 2025 | 8.50p | 8.26p | 8.26p | 8.50p | 199 |
| Jun 4, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 10,000 |
| Jun 3, 2025 | 8.50p | 8.99p | 8.26p | 8.50p | 13,650 |
| Jun 2, 2025 | 8.00p | 8.90p | 8.05p | 8.50p | 10,221 |
| May 30, 2025 | 8.00p | 7.61p | 7.61p | 8.00p | 223 |
| May 29, 2025 | 8.00p | 8.25p | 7.57p | 8.00p | 3,420 |
| May 28, 2025 | 8.00p | 8.90p | 7.00p | 8.00p | 8 |
| May 27, 2025 | 8.00p | 8.98p | 7.56p | 8.00p | 28,898 |
| May 23, 2025 | 7.50p | 8.90p | 7.56p | 8.00p | 52,817 |
| May 21, 2025 | 7.25p | 7.70p | 6.81p | 7.50p | 178,558 |
| May 20, 2025 | 7.25p | 7.20p | 6.60p | 7.25p | 18,091 |
| May 19, 2025 | 7.75p | 7.80p | 7.00p | 7.25p | 112,394 |
| May 15, 2025 | 7.75p | 7.90p | 7.00p | 7.75p | 19,497 |
| May 13, 2025 | 7.75p | 7.15p | 7.15p | 7.75p | 4,331 |
| May 12, 2025 | 8.25p | 7.61p | 7.50p | 7.75p | 99,950 |
| May 8, 2025 | 8.25p | 9.00p | 9.00p | 8.25p | 27,750 |
| May 7, 2025 | 8.25p | 8.33p | 8.33p | 8.25p | 119 |
| May 6, 2025 | 8.25p | 7.58p | 7.58p | 8.25p | 546 |
| May 2, 2025 | 8.25p | 8.30p | 8.30p | 8.25p | 3,482 |
| May 1, 2025 | 8.25p | 8.25p | 7.50p | 8.25p | 6,405 |
| Apr 30, 2025 | 8.25p | 7.55p | 7.55p | 8.25p | 16,802 |
| Apr 25, 2025 | 8.25p | 8.25p | 8.25p | 8.25p | 200,000 |
| Apr 24, 2025 | 8.25p | 8.24p | 7.51p | 8.25p | 12,064 |
| Apr 23, 2025 | 8.25p | 7.50p | 7.50p | 8.25p | 675 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.