Shares Magazine
8.75p-0.50 (-5.41%)28 Mar 2025, 11:41
Atlas Metals Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 9.25p | 8.81p | 8.81p | 9.25p | 17,295 |
| Mar 24, 2025 | 9.25p | 9.74p | 8.81p | 9.25p | 3,804 |
| Mar 21, 2025 | 9.25p | 9.74p | 9.74p | 9.25p | 51 |
| Mar 20, 2025 | 9.25p | 9.49p | 9.49p | 9.25p | 409 |
| Mar 19, 2025 | 9.25p | 8.81p | 8.81p | 9.25p | 17,690 |
| Mar 18, 2025 | 9.25p | 8.85p | 8.85p | 9.25p | 7,000 |
| Mar 17, 2025 | 9.25p | 9.69p | 8.90p | 9.25p | 39,369 |
| Mar 14, 2025 | 9.25p | 8.85p | 8.50p | 9.25p | 5,109 |
| Mar 13, 2025 | 9.25p | 8.96p | 8.96p | 9.25p | 8,808 |
| Mar 12, 2025 | 9.25p | 9.74p | 8.96p | 9.25p | 9,533 |
| Mar 11, 2025 | 9.25p | 9.74p | 9.74p | 9.25p | 6,214 |
| Mar 10, 2025 | 9.25p | 9.75p | 9.69p | 9.25p | 29,249 |
| Mar 7, 2025 | 9.25p | 9.79p | 9.79p | 9.25p | 1,000 |
| Mar 6, 2025 | 9.25p | 9.80p | 8.81p | 9.25p | 18,019 |
| Mar 3, 2025 | 9.50p | 9.95p | 9.07p | 9.25p | 16,411 |
| Feb 28, 2025 | 9.50p | 9.28p | 9.28p | 9.50p | 5,000 |
| Feb 27, 2025 | 9.25p | 9.98p | 8.88p | 9.50p | 65,560 |
| Feb 25, 2025 | 9.25p | 8.87p | 8.82p | 9.25p | 7,648 |
| Feb 24, 2025 | 9.25p | 9.98p | 8.82p | 9.25p | 2,559 |
| Feb 20, 2025 | 9.25p | 9.80p | 8.80p | 9.25p | 26,000 |
| Feb 19, 2025 | 8.50p | 8.90p | 8.30p | 9.25p | 69,146 |
| Feb 18, 2025 | 8.50p | 8.38p | 8.05p | 8.50p | 10,790 |
| Feb 17, 2025 | 8.50p | 8.39p | 8.00p | 8.50p | 1,973 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.