UK Markets closed

AfriTin Mining Limited (ATM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.10-0.20 (-3.77%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20215.255.325.105.105.103,047,810
14 Oct 20215.005.505.035.305.304,631,438
13 Oct 20214.605.184.535.005.004,870,548
12 Oct 20214.704.704.504.604.602,665,104
11 Oct 20214.705.004.634.704.701,483,391
08 Oct 20214.704.804.514.704.703,416,316
07 Oct 20214.654.804.604.704.702,133,782
06 Oct 20214.704.794.604.624.621,801,725
05 Oct 20214.754.804.574.704.704,138,065
04 Oct 20214.754.904.704.804.802,458,092
01 Oct 20214.955.004.724.754.753,699,502
30 Sept 20214.955.064.904.954.952,336,192
29 Sept 20215.205.204.905.205.204,697,907
28 Sept 20215.305.305.105.205.202,952,645
27 Sept 20215.405.605.105.305.304,423,992
24 Sept 20215.105.575.035.405.407,835,082
23 Sept 20215.055.174.935.105.105,656,075
22 Sept 20215.005.104.935.055.051,886,604
21 Sept 20215.105.194.905.005.002,739,170
20 Sept 20215.205.204.915.005.001,826,827
17 Sept 20215.255.385.105.205.201,240,335
16 Sept 20215.305.395.205.255.251,752,915
15 Sept 20215.305.415.205.305.302,637,900
14 Sept 20215.105.495.005.305.304,872,857
13 Sept 20215.335.335.055.185.18780,128
10 Sept 20215.055.404.985.305.307,842,827
09 Sept 20215.155.204.934.984.982,434,908
08 Sept 20215.155.205.065.155.153,830,168
07 Sept 20215.305.395.105.105.105,305,541
06 Sept 20215.605.705.205.305.304,262,019
03 Sept 20215.555.705.415.555.551,114,731
02 Sept 20215.555.705.425.685.681,976,920
01 Sept 20215.605.705.355.605.602,748,804
31 Aug 20215.605.705.505.605.602,113,580
27 Aug 20215.655.805.505.605.606,831,066
26 Aug 20215.956.105.615.705.703,222,768
25 Aug 20215.656.305.605.955.9513,212,815
24 Aug 20215.255.705.135.655.6510,156,844
23 Aug 20215.355.405.105.305.303,600,749
20 Aug 20215.105.385.005.355.352,951,334
19 Aug 20215.205.405.005.305.305,036,107
18 Aug 20215.255.305.005.255.251,575,400
17 Aug 20215.355.405.205.255.253,411,901
16 Aug 20215.305.405.225.355.355,095,928
13 Aug 20215.355.405.165.305.302,529,083
12 Aug 20215.505.535.305.355.359,258,773
11 Aug 20215.405.564.805.505.5085,592,154
10 Aug 20215.405.425.375.405.401,344,052
09 Aug 20215.555.605.305.405.402,113,961
06 Aug 20215.555.705.505.555.554,123,503
05 Aug 20215.305.905.305.555.5515,692,610
04 Aug 20215.155.485.105.305.307,528,028
03 Aug 20215.155.155.105.155.152,271,219
02 Aug 20215.205.205.005.005.00881,570
30 Jul 20215.205.295.105.205.202,151,891
29 Jul 20215.255.405.055.405.402,147,956
28 Jul 20215.305.395.205.255.252,125,876
27 Jul 20215.405.405.215.265.26812,202
26 Jul 20215.405.505.165.405.402,066,931
23 Jul 20215.405.425.265.305.301,678,822
22 Jul 20215.405.505.305.405.402,064,469
21 Jul 20215.405.545.315.405.401,261,057
20 Jul 20215.605.605.325.405.401,289,892
19 Jul 20215.805.905.405.605.602,017,010
16 Jul 20215.655.905.605.805.802,966,913
15 Jul 20215.655.705.635.655.65982,473
14 Jul 20215.605.705.605.655.65609,738
13 Jul 20215.755.905.535.605.6016,944,818
12 Jul 20215.856.005.605.765.761,340,503
09 Jul 20215.906.005.755.855.851,290,101
08 Jul 20216.056.105.726.106.102,286,869
07 Jul 20215.806.205.606.056.055,359,140
06 Jul 20215.705.905.715.905.903,373,614
05 Jul 20215.355.885.305.755.754,904,540
02 Jul 20215.005.474.805.355.353,754,892
01 Jul 20214.705.104.604.704.702,783,584
30 Jun 20214.804.904.604.704.702,553,531
29 Jun 20214.905.004.725.005.001,958,767
28 Jun 20214.855.004.804.904.901,164,943
25 Jun 20214.904.934.804.804.801,611,821
24 Jun 20214.905.004.804.804.801,926,595
23 Jun 20215.005.004.824.894.893,846,212
22 Jun 20215.255.304.905.105.102,019,270
21 Jun 20215.355.405.205.205.202,735,530
18 Jun 20215.405.405.205.355.352,194,285
17 Jun 20215.705.805.205.445.444,431,080
16 Jun 20215.705.765.605.705.70948,147
15 Jun 20215.705.805.605.705.702,002,516
14 Jun 20215.805.905.605.705.702,419,154
11 Jun 20215.805.825.605.805.801,208,195
10 Jun 20215.806.005.506.006.001,045,060
09 Jun 20215.906.005.655.805.801,486,158
08 Jun 20215.905.975.805.905.901,234,206
07 Jun 20215.906.005.815.905.90357,520
04 Jun 20215.905.995.815.905.90959,286
03 Jun 20215.905.995.815.905.90226,204
02 Jun 20216.006.105.806.006.001,457,165
01 Jun 20216.006.055.906.006.001,843,439
28 May 20215.906.105.806.006.001,159,394
27 May 20215.906.005.845.865.86819,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...