Mail

ALL.L - Atlantic Lithium Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	33.45	33.80	32.15	33.75	33.75	1,006,983
06 Jun 2023	31.50	33.45	31.10	32.50	32.50	841,160
05 Jun 2023	31.65	33.05	31.10	31.90	31.90	719,076
02 Jun 2023	31.00	33.45	31.00	32.30	32.30	803,028
01 Jun 2023	32.00	33.45	31.55	31.55	31.55	733,963
31 May 2023	31.50	33.95	31.40	31.90	31.90	981,180
30 May 2023	31.50	33.95	31.50	31.60	31.60	714,970
26 May 2023	32.75	33.95	31.50	31.95	31.95	669,043
25 May 2023	32.65	33.95	31.55	33.03	33.03	884,344
24 May 2023	31.85	33.95	31.85	32.60	32.60	773,834
23 May 2023	33.05	34.00	31.85	34.00	34.00	649,111
22 May 2023	33.85	33.95	31.90	33.00	33.00	873,391
19 May 2023	32.40	33.95	31.90	33.08	33.08	827,664
18 May 2023	33.80	33.95	31.90	32.33	32.33	514,282
17 May 2023	33.70	33.70	31.90	33.00	33.00	812,435
16 May 2023	34.10	34.20	32.05	32.25	32.25	1,134,909
15 May 2023	33.70	34.45	32.25	32.50	32.50	610,860
12 May 2023	34.85	34.85	32.65	33.00	33.00	934,815
11 May 2023	33.30	34.75	33.30	33.30	33.30	1,202,579
10 May 2023	33.95	34.45	33.05	33.20	33.20	785,938
09 May 2023	31.50	34.35	30.05	34.15	34.15	2,207,184
05 May 2023	30.60	31.45	30.02	30.60	30.60	1,150,650
04 May 2023	30.80	31.85	29.67	30.25	30.25	1,256,968
03 May 2023	30.70	31.85	30.25	30.70	30.70	1,202,410
02 May 2023	32.95	32.95	31.60	31.60	31.60	1,070,655
28 Apr 2023	33.00	33.50	31.55	33.20	33.20	924,306
27 Apr 2023	34.00	34.00	32.05	32.60	32.60	2,092,056
26 Apr 2023	34.10	34.35	32.83	33.70	33.70	2,677,257
25 Apr 2023	34.50	36.40	32.55	35.65	35.65	1,244,705
24 Apr 2023	32.00	34.70	32.00	33.55	33.55	800,380
21 Apr 2023	33.95	34.50	32.52	33.60	33.60	1,321,265
20 Apr 2023	33.40	35.00	33.40	34.40	34.40	561,975
19 Apr 2023	34.00	35.00	33.45	34.65	34.65	903,847
18 Apr 2023	35.70	36.65	33.36	33.80	33.80	2,701,443
17 Apr 2023	34.35	37.90	34.35	36.15	36.15	3,770,479
14 Apr 2023	28.00	35.00	27.80	34.05	34.05	8,774,464
13 Apr 2023	28.25	28.95	27.20	27.20	27.20	3,162,366
12 Apr 2023	29.00	30.00	28.60	29.00	29.00	1,327,915
11 Apr 2023	30.00	30.00	28.56	29.40	29.40	1,900,017
06 Apr 2023	28.70	30.20	28.05	29.88	29.88	2,523,712
05 Apr 2023	29.00	29.95	28.30	28.70	28.70	1,210,437
04 Apr 2023	30.00	30.50	28.55	29.80	29.80	1,962,697
03 Apr 2023	30.00	30.40	29.05	30.00	30.00	3,757,445
31 Mar 2023	29.50	31.05	29.15	30.40	30.40	5,274,405
30 Mar 2023	26.50	30.20	26.50	28.50	28.50	3,639,355
29 Mar 2023	27.50	27.50	26.05	26.60	26.60	5,022,643
28 Mar 2023	26.00	27.50	25.50	27.20	27.20	3,995,557
27 Mar 2023	25.60	25.80	25.15	25.50	25.50	2,262,620
24 Mar 2023	26.00	26.33	25.85	26.05	26.05	3,259,881
23 Mar 2023	26.25	26.92	25.40	26.40	26.40	2,196,496
22 Mar 2023	27.00	27.25	26.40	27.00	27.00	977,468
21 Mar 2023	26.60	27.50	26.60	27.25	27.25	1,696,476
20 Mar 2023	28.00	28.95	26.20	27.35	27.35	4,528,428
17 Mar 2023	27.65	27.95	26.10	26.70	26.70	1,763,477
16 Mar 2023	26.50	28.00	26.50	27.00	27.00	6,989,881
15 Mar 2023	24.75	27.36	24.75	25.50	25.50	6,268,139
14 Mar 2023	25.00	26.00	24.39	25.35	25.35	6,269,322
13 Mar 2023	25.25	27.25	24.64	25.85	25.85	6,692,845
10 Mar 2023	27.00	27.00	25.00	26.10	26.10	8,429,723
09 Mar 2023	28.00	30.95	25.00	26.00	26.00	31,628,451
08 Mar 2023	37.50	37.50	19.69	22.60	22.60	15,264,587
07 Mar 2023	37.10	38.00	37.10	37.70	37.70	1,595,109
06 Mar 2023	37.45	38.95	37.05	37.95	37.95	376,220
03 Mar 2023	38.60	39.55	37.05	37.47	37.47	1,372,654
02 Mar 2023	38.00	39.35	36.75	39.15	39.15	1,228,018
01 Mar 2023	37.50	38.00	37.05	37.95	37.95	1,009,750
28 Feb 2023	38.00	38.00	37.05	37.70	37.70	1,779,116
27 Feb 2023	38.00	38.95	36.95	38.30	38.30	914,386
24 Feb 2023	39.00	39.00	37.05	37.80	37.80	938,041
23 Feb 2023	37.80	38.95	37.05	38.20	38.20	1,001,200
22 Feb 2023	37.00	37.95	36.80	37.55	37.55	4,733,737
21 Feb 2023	39.70	39.75	37.50	38.00	38.00	878,474
20 Feb 2023	37.10	40.50	35.58	39.50	39.50	3,815,947
17 Feb 2023	39.95	39.95	36.10	38.50	38.50	3,075,887
16 Feb 2023	39.00	39.95	38.30	39.80	39.80	754,030
15 Feb 2023	39.85	39.95	38.30	39.60	39.60	489,288
14 Feb 2023	40.00	40.78	39.35	40.00	40.00	479,525
13 Feb 2023	39.00	41.00	38.50	39.90	39.90	1,401,974
10 Feb 2023	39.50	40.45	38.05	39.25	39.25	725,203
09 Feb 2023	40.05	41.42	39.55	40.20	40.20	894,432
08 Feb 2023	41.00	41.00	39.50	40.00	40.00	781,154
07 Feb 2023	40.20	40.95	39.50	40.35	40.35	677,990
06 Feb 2023	41.00	41.00	39.45	40.20	40.20	1,062,473
03 Feb 2023	42.00	42.00	39.70	40.95	40.95	791,979
02 Feb 2023	41.00	41.95	40.85	41.20	41.20	1,160,880
01 Feb 2023	41.50	42.30	39.15	41.00	41.00	1,124,424
31 Jan 2023	40.05	41.95	38.20	39.90	39.90	1,847,132
30 Jan 2023	41.70	42.00	40.00	40.95	40.95	584,547
27 Jan 2023	40.25	42.00	40.25	41.70	41.70	420,736
26 Jan 2023	41.95	41.95	39.75	40.25	40.25	427,918
25 Jan 2023	39.75	41.80	39.75	41.50	41.50	599,415
24 Jan 2023	41.80	42.00	39.80	40.95	40.95	703,051
23 Jan 2023	40.00	42.95	39.69	41.70	41.70	1,871,392
20 Jan 2023	40.00	41.95	38.25	41.15	41.15	973,576
19 Jan 2023	39.95	39.95	37.89	38.80	38.80	749,353
18 Jan 2023	36.10	40.00	36.10	40.00	40.00	2,535,788
17 Jan 2023	37.80	37.80	36.05	36.80	36.80	410,712
16 Jan 2023	37.80	37.80	35.76	37.80	37.80	393,666
13 Jan 2023	37.25	37.30	35.65	36.97	36.97	495,869
12 Jan 2023	35.30	36.95	35.29	36.50	36.50	1,302,351
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...