U.S. Markets closed

WS Atkins plc (ATK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,081.000.00 (0.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20172,081.002,081.002,081.002,081.002,081.00-
Jun 30, 20172,077.002,081.002,077.002,081.002,081.001,690,758
Jun 30, 20172,077.002,081.002,077.002,081.002,081.0011,179
Jun 29, 20172,079.002,079.002,075.002,077.002,077.006,850
Jun 28, 20172,078.002,078.002,074.002,076.002,076.00207,648
Jun 27, 20172,073.002,076.002,073.002,075.072,075.072,047,151
Jun 26, 20172,074.002,075.002,070.002,072.082,072.08406,195
Jun 23, 20172,075.002,077.792,072.002,072.002,072.0013,488
Jun 22, 20172,080.002,078.002,073.922,076.002,076.0010,612
Jun 21, 20172,079.002,079.002,076.002,078.002,078.001,000
Jun 20, 20172,076.002,078.002,071.002,075.002,075.009,712
Jun 19, 20172,094.002,078.502,073.002,076.002,076.00174,978
Jun 16, 20172,080.002,080.002,071.892,080.002,080.001,060,724
Jun 15, 20172,073.002,076.002,070.002,073.002,073.00400,210
Jun 14, 20172,078.002,087.002,072.002,075.002,075.00165,620
Jun 13, 20172,091.002,091.002,075.002,077.002,077.00758,546
Jun 12, 20172,072.002,081.002,068.002,077.002,077.00219,129
Jun 09, 20172,072.002,074.002,066.002,071.002,071.00245,566
Jun 08, 20172,069.002,070.002,065.002,066.002,066.00678,102
Jun 07, 20172,068.002,077.932,065.002,066.002,066.00741,481
Jun 06, 20172,065.002,072.002,065.002,070.002,070.00773,763
Jun 05, 20172,073.002,080.002,061.002,065.002,065.00253,975
Jun 02, 20172,085.002,088.002,068.002,073.002,073.00293,854
Jun 01, 20172,086.002,087.002,079.002,084.002,084.00476,250
May 31, 20172,081.002,087.002,078.002,081.002,081.00665,934
May 30, 20172,082.002,088.002,079.002,081.002,081.00279,051
May 26, 20172,090.002,098.002,082.002,082.002,082.00248,323
May 25, 20172,087.002,089.002,080.002,086.002,086.001,228,879
May 24, 20172,088.002,092.002,084.002,086.002,086.00239,010
May 23, 20172,087.002,090.002,083.002,088.002,088.00525,521
May 22, 20172,098.002,098.002,082.002,082.002,082.00177,026
May 19, 20172,098.002,098.002,080.002,080.002,080.00461,500
May 18, 20172,120.002,120.002,082.002,082.002,082.00254,686
May 17, 20172,084.002,088.002,082.002,085.002,085.00385,691
May 16, 20172,085.002,091.002,080.002,085.002,085.00335,885
May 15, 20172,096.002,102.002,080.002,085.002,085.001,032,419
May 12, 20172,091.002,100.002,086.002,100.002,100.00357,860
May 11, 20172,103.002,106.002,088.002,096.002,096.00833,115
May 10, 20172,104.002,108.002,098.002,102.002,102.00174,835
May 09, 20172,082.002,117.002,082.002,104.002,104.00552,357
May 08, 20172,084.002,115.002,078.002,112.002,112.00360,674
May 05, 20172,077.002,120.002,077.002,120.002,120.00355,983
May 04, 20172,120.002,120.002,103.002,113.002,113.00611,280
May 03, 20172,116.002,116.002,099.002,114.002,114.00605,765
May 02, 20172,135.002,136.002,102.002,109.002,109.00707,871
Apr 28, 20172,118.002,148.002,100.002,147.002,147.00650,769
Apr 27, 20172,101.002,110.002,099.002,106.002,106.00252,400
Apr 26, 20172,100.002,116.002,097.002,107.002,107.00469,973
Apr 25, 20172,125.002,125.002,091.002,100.002,100.00609,616
Apr 24, 20172,127.002,128.002,080.002,113.002,113.001,064,291
Apr 21, 20172,060.002,119.002,060.002,102.002,102.007,392,359
Apr 20, 20171,995.002,015.001,980.001,982.001,982.00659,206
Apr 19, 20171,980.001,995.001,976.001,995.001,995.001,312,678
Apr 18, 20171,991.001,992.001,974.001,977.001,977.001,066,709
Apr 13, 20171,979.001,995.001,978.001,991.001,991.00365,855
Apr 12, 20171,978.001,988.001,973.001,980.001,980.001,567,552
Apr 11, 20171,972.001,992.001,972.001,978.001,978.001,000,812
Apr 10, 20171,984.001,996.001,970.001,975.001,975.00623,894
Apr 07, 20171,981.001,992.001,970.001,980.001,980.00772,794
Apr 06, 20171,989.001,998.001,969.001,984.001,984.00850,388
Apr 05, 20171,970.002,001.001,970.001,985.001,985.001,402,736
Apr 04, 20171,950.001,992.401,937.001,971.001,971.001,792,955
Apr 03, 20171,540.002,004.001,538.001,950.001,950.003,886,214
Mar 31, 20171,504.001,548.001,498.001,540.001,540.00456,769
Mar 30, 20171,495.001,513.001,483.001,513.001,513.00199,620
Mar 29, 20171,481.001,489.001,457.001,488.001,488.00190,178
Mar 28, 20171,483.001,489.001,460.001,474.001,474.00258,076
Mar 27, 20171,518.001,518.001,484.001,491.001,491.00205,143
Mar 24, 20171,519.001,519.001,491.001,509.001,509.00245,983
Mar 23, 20171,445.001,502.001,445.001,493.001,493.00231,919
Mar 22, 20171,499.001,500.001,451.001,453.001,453.00200,959
Mar 21, 20171,493.001,507.001,484.001,485.001,485.00230,566
Mar 20, 20171,495.001,507.001,483.001,503.001,503.00238,644
Mar 17, 20171,481.001,494.001,476.001,487.001,487.00312,342
Mar 16, 20171,491.001,496.001,478.001,491.001,491.00230,629
Mar 15, 20171,484.001,487.001,459.001,481.001,481.00176,970
Mar 14, 20171,470.001,487.001,468.001,484.001,484.00239,351
Mar 13, 20171,477.001,491.001,471.001,480.001,480.00122,964
Mar 10, 20171,472.001,487.001,472.001,485.001,485.00159,920
Mar 09, 20171,483.001,490.501,455.001,469.001,469.00179,377
Mar 08, 20171,457.001,483.001,452.001,470.001,470.00233,787
Mar 07, 20171,466.001,482.001,453.001,457.001,457.00220,474
Mar 06, 20171,504.001,504.001,464.001,478.001,478.00225,826
Mar 03, 20171,506.001,513.001,480.001,484.001,484.00312,214
Mar 02, 20171,522.001,524.001,490.001,517.001,517.00372,128
Mar 01, 20171,470.001,508.001,455.001,506.001,506.00300,713
Feb 28, 20171,412.001,458.001,412.001,455.001,455.00247,074
Feb 27, 20171,418.001,433.001,407.501,420.001,420.00223,859
Feb 24, 20171,433.001,450.001,423.001,427.001,427.00153,742
Feb 23, 20171,447.001,457.001,435.001,448.001,448.00223,909
Feb 22, 20171,465.001,468.001,428.001,450.001,450.00166,803
Feb 21, 20171,448.001,464.001,443.501,458.001,458.00158,065
Feb 20, 20171,460.001,466.001,452.001,463.001,463.00165,990
Feb 17, 20171,468.001,468.001,429.001,451.001,451.00310,016
Feb 16, 20171,487.001,487.001,456.001,456.001,456.00154,120
Feb 15, 20171,461.001,491.001,460.001,472.001,472.00200,681
Feb 14, 20171,466.001,476.001,456.001,469.001,469.00150,991
Feb 13, 20171,484.001,490.001,465.001,469.001,469.00187,525
Feb 10, 20171,505.001,508.001,488.871,489.001,489.00280,367
Feb 09, 20171,483.001,501.001,483.001,492.001,492.00216,811
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...