1. Share Prices

  2. Andrada Mining Limited (ATM)

3.50p+0.00 (+0.00%)23 Aug 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrada Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20243.50p3.60p3.40p3.50p295,820
Aug 22, 20243.50p3.60p3.46p3.50p931,775
Aug 21, 20243.60p3.70p3.43p3.50p1,698,673
Aug 20, 20243.60p3.70p3.50p3.50p1,021,266
Aug 19, 20243.60p3.62p3.51p3.60p581,694
Aug 16, 20243.60p3.70p3.50p3.60p1,263,531
Aug 15, 20243.45p3.78p3.40p3.60p3,476,153
Aug 14, 20243.50p3.54p3.42p3.45p69,769
Aug 13, 20243.55p3.70p3.42p3.50p2,216,542
Aug 12, 20243.25p3.60p3.26p3.55p8,487,071
Aug 9, 20243.25p3.30p3.10p3.30p722,864
Aug 8, 20243.30p3.30p3.20p3.25p836,640
Aug 7, 20243.45p3.50p3.23p3.25p3,806,922
Aug 6, 20243.10p3.30p2.94p3.25p4,554,458
Aug 5, 20243.05p3.18p2.83p3.10p4,194,360
Aug 2, 20243.25p3.30p2.90p3.10p4,258,516
Aug 1, 20243.25p3.30p3.20p3.25p128,398
Jul 31, 20243.20p3.30p3.10p3.25p1,550,245
Jul 30, 20243.15p3.30p3.15p3.20p515,008
Jul 29, 20243.20p3.30p3.13p3.18p2,849,449
Jul 26, 20243.15p3.30p3.13p3.20p6,784,483
Jul 25, 20243.35p3.40p3.10p3.20p6,048,866
Jul 24, 20243.45p3.50p3.30p3.35p1,164,989
Jul 23, 20243.45p3.50p3.20p3.45p8,669,388
Jul 22, 20243.55p3.60p3.40p3.40p5,914,883
Jul 19, 20243.60p3.70p3.50p3.60p190,494
Jul 18, 20243.65p3.70p3.50p3.65p3,031,491
Jul 17, 20243.75p3.80p3.60p3.65p4,510,501
Jul 16, 20243.75p3.80p3.75p3.75p369,402
Jul 15, 20243.80p3.90p3.70p3.75p969,715
Jul 12, 20243.80p3.84p3.70p3.75p1,472,870
Jul 11, 20243.75p3.90p3.70p3.80p2,994,037
Jul 10, 20243.75p3.88p3.65p3.88p1,446,985
Jul 9, 20243.75p3.80p3.70p3.75p761,430
Jul 8, 20243.75p3.77p3.70p3.75p2,405,492
Jul 5, 20243.75p3.79p3.70p3.75p1,152,591
Jul 4, 20243.70p3.80p3.67p3.75p4,021,888
Jul 3, 20243.80p3.90p3.66p3.74p2,619,137
Jul 2, 20243.80p3.85p3.70p3.80p337,998
Jul 1, 20243.85p3.90p3.70p3.80p850,226
Jun 28, 20243.95p4.00p3.80p3.85p4,422,234
Jun 27, 20243.85p4.10p3.70p3.95p14,015,908
Jun 26, 20243.90p4.00p3.63p3.74p7,804,560
Jun 25, 20243.85p4.00p3.80p3.90p4,858,290
Jun 24, 20243.90p4.00p3.80p3.85p9,847,412
Jun 21, 20244.70p4.72p3.76p3.90p33,577,111
Jun 20, 20244.65p4.80p4.50p4.60p3,261,836
Jun 19, 20244.70p4.78p4.56p4.65p254,178
Jun 18, 20244.65p4.80p4.50p4.70p3,115,760
Jun 17, 20244.65p4.80p4.58p4.65p1,086,513
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.