UK Markets closed

Reabold Resources plc (ATG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,500.00-6.00 (-0.40%)
At close: 5:59PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20211,476.001,534.001,476.001,500.001,500.003,378,332
16 Sept 20211,444.001,552.001,444.001,506.001,506.00197,149
15 Sept 20211,552.001,558.001,482.001,514.001,514.00734,713
14 Sept 20211,442.001,492.001,442.001,486.001,486.00212,549
13 Sept 20211,438.001,464.001,412.001,464.001,464.00363,142
10 Sept 20211,450.001,484.071,428.001,432.001,432.00280,373
09 Sept 20211,468.001,500.001,460.001,480.001,480.00290,567
08 Sept 20211,450.001,478.001,447.661,476.001,476.00140,845
07 Sept 20211,478.001,489.001,470.001,474.001,474.00208,449
06 Sept 20211,468.001,491.461,425.001,478.001,478.001,258,312
03 Sept 20211,468.001,494.001,408.001,414.001,414.00677,362
02 Sept 20211,544.001,544.001,420.001,474.001,474.0013,405,289
01 Sept 20211,632.001,680.441,586.001,642.001,642.00104,049
31 Aug 20211,578.001,648.001,578.001,622.001,622.00180,856
27 Aug 20211,644.001,644.001,554.001,576.001,576.00179,609
26 Aug 20211,542.001,582.001,520.001,550.001,550.00180,323
25 Aug 20211,522.001,574.001,516.001,550.001,550.00662,043
24 Aug 20211,490.001,550.001,430.001,510.001,510.0096,743
23 Aug 20211,458.001,527.931,415.561,490.001,490.00310,125
20 Aug 20211,388.001,426.001,370.001,426.001,426.00633,694
19 Aug 20211,358.001,390.001,358.001,390.001,390.0067,777
18 Aug 20211,380.001,408.001,370.001,382.001,382.00278,628
17 Aug 20211,368.001,398.001,354.001,376.001,376.0043,253
16 Aug 20211,386.001,398.001,354.001,374.001,374.0021,006
13 Aug 20211,424.001,424.001,336.001,406.001,406.0056,467
12 Aug 20211,298.001,368.001,298.001,368.001,368.0031,359
11 Aug 20211,292.001,358.001,292.001,356.001,356.0039,219
10 Aug 20211,374.001,424.001,344.001,344.001,344.00102,127
09 Aug 20211,412.001,416.801,340.001,350.001,350.00139,557
06 Aug 20211,358.001,384.001,328.001,384.001,384.0022,238
05 Aug 20211,368.001,372.001,332.001,352.001,352.0061,933
04 Aug 20211,392.001,394.001,364.001,386.001,386.0054,141
03 Aug 20211,332.001,435.331,332.001,386.001,386.00138,859
02 Aug 20211,364.001,376.071,309.661,370.001,370.0038,638
30 Jul 20211,354.001,372.001,336.001,358.001,358.00455,267
29 Jul 20211,374.001,376.001,344.001,356.001,356.00209,031
28 Jul 20211,266.001,384.001,266.001,360.001,360.00616,863
27 Jul 20211,316.001,340.001,292.001,328.001,328.0034,583
26 Jul 20211,318.001,390.161,306.001,312.001,312.00266,983
23 Jul 20211,268.001,318.001,268.001,316.001,316.00222,648
22 Jul 20211,198.001,294.001,198.001,274.001,274.00205,740
21 Jul 20211,200.001,249.941,200.001,222.001,222.0099,360
20 Jul 20211,212.001,212.001,144.001,186.001,186.00161,010
19 Jul 20211,180.001,180.001,152.001,156.001,156.00127,039
16 Jul 20211,162.001,226.001,162.001,190.001,190.0059,522
15 Jul 20211,342.001,342.001,218.001,220.001,220.0053,097
14 Jul 20211,304.001,340.001,272.001,282.001,282.0059,294
13 Jul 202112.5613.1612.5413.1213.12188,964
12 Jul 20211,274.001,274.001,248.001,266.001,266.00153,045
09 Jul 20211,218.001,246.001,202.001,244.001,244.0079,843
08 Jul 20211,198.001,208.001,174.001,206.001,206.00302,235
07 Jul 20211,170.001,198.001,166.001,180.001,180.0078,468
06 Jul 20211,150.001,206.001,144.001,182.001,182.0072,775
05 Jul 20211,124.001,168.001,124.001,156.001,156.00168,769
02 Jul 20211,178.001,178.001,130.001,146.001,146.00142,536
01 Jul 20211,100.001,155.071,100.001,126.001,126.0094,661
30 Jun 20211,150.001,196.001,124.001,152.001,152.00163,771
29 Jun 20211,150.001,214.001,150.001,178.001,178.00100,550
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,252.001,298.001,130.001,228.001,228.00248,124
18 Jun 20211,268.001,313.411,220.001,292.001,292.004,428,085
17 Jun 20211,200.001,368.001,200.001,306.001,306.00205,502
16 Jun 20211,230.001,283.981,228.001,260.001,260.00128,539
15 Jun 20211,166.001,250.001,148.001,232.001,232.0086,853
14 Jun 20211,130.001,210.001,130.001,160.001,160.0047,632
11 Jun 20211,158.001,172.001,140.001,150.001,150.0061,933
10 Jun 20211,176.001,184.001,164.001,178.001,178.0059,896
09 Jun 20211,230.001,242.001,158.001,180.001,180.0092,372
08 Jun 20211,186.001,212.001,130.001,194.001,194.00103,818
07 Jun 20211,236.001,236.001,166.001,180.001,180.00143,104
04 Jun 20211,180.001,202.001,148.001,194.001,194.00102,890
03 Jun 20211,180.001,180.001,142.001,160.001,160.00224,469
02 Jun 20211,154.001,156.001,132.001,150.001,150.00191,124
01 Jun 20211,168.001,218.001,114.241,148.001,148.00146,832
28 May 20211,136.001,200.001,084.001,200.001,200.0098,095
27 May 20211,128.001,128.001,060.001,092.001,092.001,682,122
26 May 2021949.001,132.00944.641,084.001,084.00248,468
25 May 2021985.00985.00920.00966.00966.0066,917
24 May 2021988.00988.00958.30983.00983.0029,181
21 May 2021985.00993.00940.45985.00985.0046,694
20 May 2021985.001,010.00966.00985.00985.0029,423
19 May 20211,000.001,000.00981.00985.00985.0055,811
18 May 2021984.00996.00965.00985.00985.0046,839
17 May 2021979.00989.00949.00980.00980.0082,082
14 May 2021980.00993.28964.00970.00970.0046,304
13 May 2021999.001,008.00957.00980.00980.0039,345
12 May 2021985.001,006.00961.00998.00998.00147,131
11 May 2021980.00980.00869.00962.00962.0035,011
10 May 2021931.001,005.72931.00970.00970.0041,384
07 May 2021990.001,006.00971.00977.00977.0063,915
06 May 2021962.001,024.00919.00985.00985.00204,558
05 May 2021950.00975.00937.00959.00959.00170,157
04 May 2021974.00975.00940.00949.00949.00330,929
30 Apr 2021937.00956.24924.00939.00939.001,114,469
29 Apr 2021910.00970.64910.00940.00940.0079,682
28 Apr 2021925.00963.00925.00934.00934.0056,457
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...