UK markets closed

Atlantic Lithium Limited (ALL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20.45+0.45 (+2.25%)
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.4520.8519.5220.4520.45710,032
25 Apr 202420.3520.5020.0020.0020.00439,124
24 Apr 202420.5020.5019.6819.9019.90624,170
23 Apr 202419.8420.8019.8220.4520.452,070,774
22 Apr 202419.5020.8019.4819.9019.90863,302
19 Apr 202419.3620.4519.0019.5019.50797,653
18 Apr 202419.5220.8019.5220.3020.301,848,744
17 Apr 202419.0219.8019.0019.5219.521,435,293
16 Apr 202419.0019.6618.5419.0019.001,082,504
15 Apr 202419.0220.8519.0019.0019.00782,722
12 Apr 202419.2220.7519.0219.3619.36650,143
11 Apr 202419.4019.8019.0219.2419.241,212,782
10 Apr 202419.3019.8019.1819.8019.801,384,220
09 Apr 202419.2019.8219.1819.3419.341,275,504
08 Apr 202418.5020.9018.5019.0019.00687,736
05 Apr 202418.5220.0018.0818.5018.501,235,381
04 Apr 202419.1019.4818.6319.1119.11261,736
03 Apr 202418.7019.0818.5218.7518.75629,160
02 Apr 202419.7420.0018.2219.0519.051,307,381
28 Mar 202419.0219.9818.6219.3719.371,132,213
27 Mar 202419.4019.9818.6219.3419.34594,554
26 Mar 202418.9020.0018.6219.1319.131,045,217
25 Mar 202419.2019.9818.8819.1919.19294,249
22 Mar 202418.8619.9818.8618.9018.90447,760
21 Mar 202419.4820.0018.8819.1419.14313,891
20 Mar 202419.1219.9818.8819.2019.20537,250
19 Mar 202418.9420.5518.7219.5219.521,571,008
18 Mar 202418.4019.7218.1218.7018.70772,145
15 Mar 202419.0020.3518.0618.7418.741,552,211
14 Mar 202419.4219.7819.0019.2619.26647,227
13 Mar 202419.0219.7819.0019.4219.42353,521
12 Mar 202419.0219.8019.0219.5119.51474,085
11 Mar 202419.1220.3519.0019.2419.24353,414
08 Mar 202419.5220.3519.0019.0019.00357,366
07 Mar 202419.7020.0019.4819.5019.50779,800
06 Mar 202421.3021.4019.5019.7819.78895,022
05 Mar 202421.7021.7019.7219.7219.72820,661
04 Mar 202421.1022.0020.0521.0021.001,512,838
01 Mar 202420.0021.9019.5021.0021.003,776,000
29 Feb 202419.4020.1019.2119.6219.621,349,529
28 Feb 202419.0019.7819.0019.3419.34798,644
27 Feb 202419.2219.7819.1019.4019.40411,199
26 Feb 202420.0020.9519.1219.5019.50538,336
23 Feb 202420.0021.0019.1019.6619.66295,861
22 Feb 202419.1420.8619.0020.3520.351,121,904
21 Feb 202419.2819.3018.9019.0019.00318,425
20 Feb 202419.3019.5018.5219.3019.30848,415
19 Feb 202418.8219.4818.5018.6018.60783,658
16 Feb 202418.8219.9818.5218.9018.901,182,451
15 Feb 202419.0019.9819.0019.4019.40506,000
14 Feb 202419.0220.0019.0019.2219.22785,930
13 Feb 202419.0220.7019.0019.0219.02899,433
12 Feb 202419.0420.5519.0019.2419.24976,410
09 Feb 202419.8219.9019.0819.1019.101,088,202
08 Feb 202419.4220.2019.4219.7019.701,128,161
07 Feb 202420.1020.1519.4019.5219.521,040,659
06 Feb 202420.0020.6019.5219.6419.641,801,627
05 Feb 202420.6020.9519.5220.0020.002,075,809
02 Feb 202419.4220.6519.4020.1520.151,389,536
01 Feb 202420.0020.4119.5220.0020.001,678,054
31 Jan 202420.0020.6519.4020.2520.25978,368
30 Jan 202420.2020.4519.5820.0020.001,376,192
29 Jan 202420.2020.7020.0020.3320.33984,419
26 Jan 202420.4521.0019.5020.4520.451,310,773
25 Jan 202420.2520.9518.9820.1520.152,555,592
24 Jan 202420.3521.9520.0020.5220.521,297,320
23 Jan 202420.5021.0019.7620.2020.201,769,591
22 Jan 202421.4021.4019.7420.7520.752,717,032
19 Jan 202421.5022.5021.5021.8021.801,377,676
18 Jan 202421.0022.0020.6621.7521.751,168,427
17 Jan 202421.8021.8020.5521.3821.38669,187
16 Jan 202422.5022.6021.5021.9021.90629,352
15 Jan 202422.7022.8022.0022.6522.651,179,502
12 Jan 202422.5023.6022.0022.5822.58825,401
11 Jan 202422.2523.4022.0222.3022.30307,486
10 Jan 202422.5024.0022.0522.5522.551,936,169
09 Jan 202423.0023.5023.0023.1523.15698,753
08 Jan 202422.8024.0021.9522.3022.301,281,404
05 Jan 202423.0024.0022.0523.1323.13527,584
04 Jan 202423.0523.8522.0522.8522.85743,091
03 Jan 202423.8023.8022.8323.2023.20714,241
02 Jan 202422.2023.7722.2023.4023.401,586,069
29 Dec 202322.2022.9521.8022.7322.73995,085
28 Dec 202322.3022.7520.6121.8521.851,213,569
27 Dec 202322.3522.7521.6022.3022.30448,357
22 Dec 202322.3022.6521.0522.5522.55828,199
21 Dec 202321.5522.5021.3522.2522.251,500,020
20 Dec 202322.0022.0021.1321.6521.651,329,758
19 Dec 202322.3023.4022.0022.0022.001,595,276
18 Dec 202324.2524.4522.2022.5822.58989,143
15 Dec 202324.0024.2023.2024.0024.002,896,751
14 Dec 202325.4026.9524.1525.1025.101,263,904
13 Dec 202326.5027.0025.5025.5525.55741,968
12 Dec 202326.1027.3726.0026.4026.40576,727
11 Dec 202327.0027.8526.0526.0526.05363,564
08 Dec 202327.0027.9527.0027.2327.23430,673
07 Dec 202327.0027.9026.5027.2527.251,003,450
06 Dec 202327.2027.4026.1027.0027.001,026,825
05 Dec 202327.0528.0026.3627.5027.50840,941
04 Dec 202328.0028.0027.0027.3527.35345,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...