ATM.L - AfriTin Mining Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20194.10004.20004.10004.20004.2000631,417
Jan 23, 20194.20004.20003.90004.15004.15003,519,095
Jan 22, 20194.27504.26004.26004.25004.2500762,197
Jan 21, 20194.40004.32004.30004.30004.30003,032,351
Jan 18, 20194.23804.49004.21004.30004.30002,517,519
Jan 17, 20193.86804.35003.76204.15004.15003,313,760
Jan 16, 20193.77003.89003.69603.80003.8000905,549
Jan 15, 20193.73003.80003.63303.70003.7000269,317
Jan 14, 20193.66303.80003.58303.65003.65001,103,834
Jan 11, 20193.75003.75003.51003.65003.65001,537,218
Jan 10, 20193.69503.80003.67503.75003.75001,761,706
Jan 09, 20193.52003.85003.40003.60003.60003,538,975
Jan 08, 20193.30003.58003.30003.50003.50001,697,100
Jan 07, 20193.37503.40003.13303.30003.3000563,338
Jan 04, 20193.12503.27503.12503.25003.2500342,463
Jan 03, 20193.30003.30003.15003.25003.2500127,349
Jan 02, 20193.27503.27503.14003.25003.2500529,384
Dec 31, 20183.20003.21503.20003.30003.3000189,196
Dec 28, 20183.39003.39003.30003.35003.350071,135
Dec 27, 20183.30103.31003.30103.40003.4000386,651
Dec 24, 20183.34103.49003.30303.40003.40001,250,823
Dec 21, 20183.33303.60003.33303.45003.45003,219,915
Dec 20, 20183.16503.20003.20003.25003.25006,798,925
Dec 19, 20183.13803.20003.05003.10003.1000781,284
Dec 18, 20183.05003.15003.02803.10003.1000516,607
Dec 17, 20183.14503.14503.05003.10003.1000315,447
Dec 14, 20183.10003.20003.01503.10003.10001,009,802
Dec 13, 20183.00003.10003.00003.10003.1000910,677
Dec 12, 20183.15003.15003.00003.10003.10001,625,525
Dec 11, 20183.17503.17503.02003.20003.20001,894,471
Dec 10, 20183.19803.19803.11003.20003.2000586,885
Dec 07, 20183.15303.23003.13003.20003.20003,619,490
Dec 06, 20183.19803.19803.10003.20003.20001,273,279
Dec 05, 20183.12503.13003.10003.15003.15002,495,864
Dec 04, 20183.12503.17303.01003.15003.15001,246,488
Dec 03, 20183.16803.18803.10003.20003.20001,079,776
Nov 30, 20183.12503.19003.12503.20003.20002,749,174
Nov 29, 20183.21003.24503.11503.20003.20004,584,437
Nov 28, 20183.32303.32303.15003.25003.25001,746,152
Nov 27, 20183.30003.34803.30003.40003.40001,047,272
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...