UK markets closed

AfriTin Mining Limited (ATM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.8500-0.2500 (-4.90%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20215.10005.10004.85004.85004.85001,735,013
25 Nov 20214.90005.20004.91005.10005.10003,674,954
24 Nov 20214.95005.07004.80005.00005.00002,029,639
23 Nov 20215.00005.07704.80005.00005.00001,500,515
22 Nov 20215.20005.30004.90005.00005.00002,200,068
19 Nov 20215.25005.30005.10005.20005.2000802,448
18 Nov 20215.40005.50005.10005.25005.25002,712,636
17 Nov 20215.35005.42505.20305.22005.22001,170,926
16 Nov 20215.25005.50005.17505.35005.3500578,139
15 Nov 20215.25005.40005.12005.30005.30002,434,534
12 Nov 20215.35005.50005.10005.30005.30001,284,401
11 Nov 20215.35005.50005.20005.35005.3500703,197
10 Nov 20214.90005.50004.98005.35005.35005,417,462
09 Nov 20214.85005.12504.80004.90004.90001,220,780
08 Nov 20214.80005.00004.70004.85004.85002,303,557
05 Nov 20214.80004.89804.70004.80004.8000590,844
04 Nov 20214.80004.85804.75304.80004.8000906,318
03 Nov 20214.80004.87004.78304.80004.8000664,779
02 Nov 20214.80004.93004.76004.93004.93001,633,800
01 Nov 20214.95005.02504.70004.80004.80002,542,062
29 Oct 20215.05005.02504.82004.90004.90001,617,480
28 Oct 20215.00005.19004.95005.00005.00002,884,304
27 Oct 20214.90005.00004.70005.00005.00002,828,195
26 Oct 20215.00005.00004.82504.90004.90003,369,133
25 Oct 20215.00005.00004.93505.00005.0000844,851
22 Oct 20215.20005.20004.86005.00005.00003,403,826
21 Oct 20215.20005.80005.10005.30005.3000796,614
20 Oct 20215.50005.60005.11505.20005.20002,836,093
19 Oct 20215.20005.60005.20005.50005.50008,196,195
18 Oct 20215.25005.30005.10005.20005.20002,067,324
15 Oct 20215.25005.32505.10005.10005.10003,047,810
14 Oct 20215.00005.50005.02505.30005.30004,631,438
13 Oct 20214.60005.17504.53005.00005.00004,870,548
12 Oct 20214.70004.70004.50204.60004.60002,665,104
11 Oct 20214.70005.00004.62504.70004.70001,483,391
08 Oct 20214.70004.80004.51004.70004.70003,416,316
07 Oct 20214.65004.80004.60004.70004.70002,133,782
06 Oct 20214.70004.79004.60004.62004.62001,801,725
05 Oct 20214.75004.80004.57504.70004.70004,138,065
04 Oct 20214.75004.90004.70004.80004.80002,458,092
01 Oct 20214.95005.00004.71504.75004.75003,699,502
30 Sept 20214.95005.06004.90004.95004.95002,336,192
29 Sept 20215.20005.20004.90005.20005.20004,697,907
28 Sept 20215.30005.30005.10105.20005.20002,952,645
27 Sept 20215.40005.60005.10005.30005.30004,423,992
24 Sept 20215.10005.57005.02505.40005.40007,835,082
23 Sept 20215.05005.17304.92505.10005.10005,656,075
22 Sept 20215.00005.10004.93005.05005.05001,886,604
21 Sept 20215.10005.18804.90005.00005.00002,739,170
20 Sept 20215.20005.20004.91005.00005.00001,826,827
17 Sept 20215.25005.38005.10005.20005.20001,240,335
16 Sept 20215.30005.39005.20005.25005.25001,752,915
15 Sept 20215.30005.40605.20005.30005.30002,637,900
14 Sept 20215.10005.49005.00005.30005.30004,872,857
13 Sept 20215.33305.33305.05205.17505.1750780,128
10 Sept 20215.05005.40004.98005.30005.30007,842,827
09 Sept 20215.15005.20004.92504.98004.98002,434,908
08 Sept 20215.15005.20005.06005.15005.15003,830,168
07 Sept 20215.30005.38805.10005.10005.10005,305,541
06 Sept 20215.60005.70005.20005.30005.30004,262,019
03 Sept 20215.55005.70005.41505.55005.55001,114,731
02 Sept 20215.55005.70005.42005.68005.68001,976,920
01 Sept 20215.60005.70005.35305.60005.60002,748,804
31 Aug 20215.60005.70005.50005.60005.60002,113,580
27 Aug 20215.65005.80005.50005.60005.60006,831,066
26 Aug 20215.95006.10005.61105.70005.70003,222,768
25 Aug 20215.65006.30005.60005.95005.950013,212,815
24 Aug 20215.25005.70005.13005.65005.650010,156,844
23 Aug 20215.35005.40005.10005.30005.30003,600,749
20 Aug 20215.10005.38005.00005.35005.35002,951,334
19 Aug 20215.20005.40005.00005.30005.30005,036,107
18 Aug 20215.25005.30005.00005.25005.25001,575,400
17 Aug 20215.35005.40005.20005.25005.25003,411,901
16 Aug 20215.30005.40005.22505.35005.35005,095,928
13 Aug 20215.35005.40005.15505.30005.30002,529,083
12 Aug 20215.50005.53505.30005.35005.35009,258,773
11 Aug 20215.40005.56404.80005.50005.500085,592,154
10 Aug 20215.40005.42005.36805.40005.40001,344,052
09 Aug 20215.55005.60005.30005.40005.40002,113,961
06 Aug 20215.55005.70005.50005.55005.55004,123,503
05 Aug 20215.30005.90005.30005.55005.550015,692,610
04 Aug 20215.15005.48005.10005.30005.30007,528,028
03 Aug 20215.15005.15005.10005.15005.15002,271,219
02 Aug 20215.20005.20005.00005.00005.0000881,570
30 Jul 20215.20005.29005.10205.20005.20002,151,891
29 Jul 20215.25005.40005.05105.40005.40002,147,956
28 Jul 20215.30005.39005.20005.25005.25002,125,876
27 Jul 20215.40005.40005.21005.26005.2600812,202
26 Jul 20215.40005.50005.16005.40005.40002,066,931
23 Jul 20215.40005.42005.26005.30005.30001,678,822
22 Jul 20215.40005.50005.30005.40005.40002,064,469
21 Jul 20215.40005.54005.31005.40005.40001,261,057
20 Jul 20215.60005.60005.32505.40005.40001,289,892
19 Jul 20215.80005.90005.40005.60005.60002,017,010
16 Jul 20215.65005.90005.60005.80005.80002,966,913
15 Jul 20215.65005.70005.62505.65005.6500982,473
14 Jul 20215.60005.70005.60305.65005.6500609,738
13 Jul 20215.75005.90005.53005.60005.600016,944,818
12 Jul 20215.85006.00005.60005.76005.76001,340,503
09 Jul 20215.90006.00005.75305.85005.85001,290,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...