1. Share Prices

  2. Atlas Metals Group PLC (AMG)

8.39p-0.11 (-1.29%)17 Feb 2025, 11:52
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

 
     
Download
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
12345
Showing 1 to 50 of 247

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC107.2011.20
Assura PLC43.0010.26
Chemring Group PLC338.507.46
Bae Systems PLC1,313.506.96
Mony Group PLC202.006.37
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC22.74-21.59
Hochschild Mining PLC189.97-5.96
Raspberry Pi Holdings PLC650.66-5.91
Ip Group PLC46.30-5.13
Burberry Group PLC1,158.00-2.65
Spirax Group PLC7,750.00-2.08