ATM.L - AfriTin Mining Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.45003.53753.35003.45003.4500541,275
Jun 18, 20193.45003.53803.35003.45003.4500541,275
Jun 17, 2019------
Jun 14, 20193.60003.74003.50003.67503.6750559,789
Jun 13, 20193.60203.60203.60003.70003.7000304,072
Jun 12, 20193.67503.77003.60203.70003.7000330,683
Jun 11, 20193.85003.85003.64003.70003.7000517,556
Jun 10, 20193.89003.97003.70003.80003.80001,660,554
Jun 07, 20193.51504.30003.51503.65003.65007,162,402
Jun 06, 20193.28503.84203.28503.60003.60002,913,785
Jun 05, 20193.28503.28503.28503.20003.2000106,242
Jun 04, 20193.25003.29603.14003.25003.25003,022,772
Jun 03, 20193.28003.28003.13203.20003.20001,175,031
May 31, 20193.29803.30003.22603.25003.2500688,940
May 30, 20193.26503.30003.20003.25003.25001,382,955
May 29, 20193.24803.30003.11003.20003.20001,127,275
May 28, 20193.15203.20003.20003.20003.2000483,951
May 24, 20193.20003.30003.10203.20003.2000437,627
May 23, 20193.14503.25003.11003.11003.11002,244,488
May 22, 20193.23103.37503.10003.25003.25002,014,236
May 21, 20193.32503.35003.23003.30003.30001,696,031
May 20, 20193.38003.40003.25003.35003.35001,580,117
May 17, 20193.32003.32003.22503.30003.3000142,926
May 16, 20193.42003.42003.22503.30003.3000857,388
May 15, 20193.43003.44003.32003.40003.400080,818
May 14, 20193.39003.43803.32003.37503.3750490,892
May 13, 20193.39803.50003.37503.37503.3750613,222
May 10, 20193.26003.45003.26003.30003.30002,245,000
May 09, 20193.21603.08003.08003.30003.30001,459,449
May 08, 20193.23003.40003.11003.25003.25002,405,241
May 07, 20193.01303.14003.01303.10003.100031,210
May 03, 20193.01303.15003.01303.10003.1000550,627
May 02, 20193.02003.07002.93603.10003.1000844,196
May 01, 20193.10003.10002.92003.00003.0000494,240
Apr 30, 20193.02003.02003.00003.00003.0000676,578
Apr 29, 20193.04003.10003.10003.10003.1000846,265
Apr 26, 20193.04503.04503.00003.10003.1000538,313
Apr 25, 20192.98503.10002.92003.10003.10001,074,746
Apr 24, 20193.09503.09902.92503.05003.05001,662,275
Apr 23, 20193.26003.26003.00203.10003.10002,876,710
Apr 18, 20193.27503.27503.20203.30003.300030,000
Apr 17, 20193.25003.30003.22003.25003.2500271,077
Apr 16, 20193.31503.37503.21203.25003.25001,683,879
Apr 15, 20193.25203.34003.20003.30003.30001,546,292
Apr 12, 20193.21803.30003.21803.32503.32501,213,539
Apr 11, 20193.33003.34003.20003.22503.22502,710,086
Apr 10, 20193.32503.40003.32503.40003.4000387,961
Apr 09, 20193.34003.45003.32503.40003.40003,312,997
Apr 08, 20193.35003.44003.20003.30003.30004,116,714
Apr 05, 20193.35003.50003.40003.40003.40003,372,434
Apr 04, 20193.40003.50003.40003.50003.50004,974,122
Apr 03, 20193.24003.44003.35003.44003.44003,138,233
Apr 02, 20193.34003.37003.12503.25003.25006,093,397
Apr 01, 20193.27503.34003.21003.25003.2500753,995
Mar 29, 20193.27503.33003.23003.30003.30001,553,999
Mar 28, 20193.15003.30003.15003.25003.25002,813,220
Mar 27, 20193.31503.35003.05003.20003.20007,386,456
Mar 26, 20193.30103.35003.30103.35003.35002,458,407
Mar 25, 20193.32503.32503.30103.35003.3500221,080
Mar 22, 20193.32503.32503.30103.35003.3500191,943
Mar 21, 20193.40003.40003.22003.35003.3500769,605
Mar 20, 20193.44003.44003.31003.45003.4500367,865
Mar 19, 20193.46803.48503.43803.45003.45001,448,680
Mar 18, 20193.41003.50003.40003.45003.4500883,977
Mar 15, 20193.42703.48503.42703.45003.4500284,331
Mar 14, 20193.42703.43003.42703.45003.4500700,263
Mar 13, 20193.47503.44003.44003.45003.45002,015,763
Mar 12, 20193.50003.55003.42503.45003.45002,061,694
Mar 11, 20193.56803.60003.60003.55003.5500636,992
Mar 08, 20193.68003.68003.52003.55003.5500684,265
Mar 07, 20193.68303.70003.61003.65003.6500812,214
Mar 06, 20193.60303.70003.60103.65003.65001,725,811
Mar 05, 20193.44003.66803.40003.60003.60003,956,150
Mar 04, 20193.54003.54003.39903.45003.45005,188,883
Mar 01, 20193.62003.74003.44503.55003.55007,340,752
Feb 28, 20193.78003.86003.65303.75003.75002,294,381
Feb 27, 20193.73603.80003.64003.65003.6500915,689
Feb 26, 20193.75503.86003.73003.80003.80001,788,813
Feb 25, 20193.79703.90003.62503.80003.80002,262,051
Feb 22, 20193.64003.79003.60203.65003.6500826,742
Feb 21, 20193.33503.69503.23503.65003.65001,515,654
Feb 20, 20193.39003.39003.20003.30003.30002,301,125
Feb 19, 20193.60003.70003.31003.35003.35001,793,731
Feb 18, 20193.32003.58003.32003.50003.5000458,085
Feb 15, 20193.46803.50003.50003.45003.4500257,608
Feb 14, 20193.38003.48003.32003.40003.40001,569,597
Feb 13, 20193.29003.39803.27003.35003.35001,583,243
Feb 12, 20193.32503.30003.30003.30003.30001,655,292
Feb 11, 20193.55003.56903.32503.40003.40002,162,481
Feb 08, 20193.75003.75003.55003.55003.55001,118,601
Feb 07, 20193.85003.85003.71003.75003.7500312,345
Feb 06, 20193.94003.94003.80003.85003.85001,130,248
Feb 05, 20193.97504.07003.80003.90003.90001,420,632
Feb 04, 20193.99004.10003.90004.00004.00002,036,387
Feb 01, 20193.91004.00003.43303.75003.75005,756,614
Jan 31, 20193.90004.07503.90003.95003.9500546,815
Jan 30, 20194.00003.94003.94003.90003.90001,942,859
Jan 29, 20194.06804.16804.00004.10004.1000969,413
Jan 28, 20194.14004.16803.92004.00004.00001,285,117
Jan 25, 20194.12504.20004.10004.15004.1500431,561
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...