19.89p-0.46 (-2.26%)23 Feb 2024, 12:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Atlantic Lithium Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 202419.14p20.86p19.00p20.35p1,121,904
Feb 21, 202419.28p19.30p18.90p19.00p318,425
Feb 20, 202419.30p19.50p18.52p19.30p848,415
Feb 19, 202418.82p19.48p18.50p18.60p783,658
Feb 16, 202418.82p19.98p18.52p18.90p1,182,451
Feb 15, 202419.00p19.98p19.00p19.40p506,000
Feb 14, 202419.02p20.00p19.00p19.22p785,930
Feb 13, 202419.02p20.70p19.00p19.02p899,433
Feb 12, 202419.04p20.55p19.00p19.24p976,410
Feb 9, 202419.82p19.90p19.08p19.10p1,088,202
Feb 8, 202419.42p20.20p19.42p19.70p1,128,161
Feb 7, 202420.10p20.15p19.40p19.52p1,040,659
Feb 6, 202420.00p20.60p19.52p19.64p1,801,627
Feb 5, 202420.60p20.95p19.52p20.00p2,075,809
Feb 2, 202419.42p20.65p19.40p20.15p1,389,536
Feb 1, 202420.00p20.41p19.52p20.00p1,678,054
Jan 31, 202420.00p20.65p19.40p20.25p978,368
Jan 30, 202420.20p20.45p19.58p20.00p1,376,192
Jan 29, 202420.20p20.70p20.00p20.32p984,419
Jan 26, 202420.45p21.00p19.50p20.45p1,310,773
Jan 25, 202420.25p20.95p18.98p20.15p2,555,592
Jan 24, 202420.35p21.95p20.00p20.52p1,297,320
Jan 23, 202420.50p21.00p19.76p20.20p1,769,591
Jan 22, 202421.40p21.40p19.74p20.75p2,717,032
Jan 19, 202421.50p22.50p21.50p21.80p1,377,676
Jan 18, 202421.00p22.00p20.66p21.75p1,168,427
Jan 17, 202421.80p21.80p20.55p21.38p669,187
Jan 16, 202422.50p22.60p21.50p21.90p629,352
Jan 15, 202422.00p22.80p22.00p22.65p1,179,502
Jan 12, 202422.50p23.60p22.00p22.57p825,401
Jan 11, 202422.25p23.40p22.02p22.30p307,486
Jan 10, 202422.50p24.00p22.05p22.55p1,936,169
Jan 9, 202423.00p23.50p23.00p23.15p698,753
Jan 8, 202422.80p24.00p21.95p22.30p1,281,404
Jan 5, 202423.00p24.00p22.05p23.13p527,584
Jan 4, 202423.05p23.85p22.05p22.85p743,091
Jan 3, 202423.80p23.80p22.83p23.20p714,241
Jan 2, 202422.20p23.77p22.20p23.40p1,586,069
Dec 29, 202322.20p22.95p21.80p22.73p995,085
Dec 28, 202322.30p22.75p20.61p21.85p1,213,569
Dec 27, 202322.35p22.75p21.60p22.30p448,357
Dec 22, 202322.30p22.65p21.05p22.55p828,199
Dec 21, 202321.55p22.50p21.35p22.25p1,500,020
Dec 20, 202322.00p22.00p21.13p21.65p1,329,758
Dec 19, 202322.30p23.40p22.00p22.00p1,595,276
Dec 18, 202324.25p24.45p22.20p22.57p989,143
Dec 15, 202324.00p24.20p23.20p24.00p2,896,751
Dec 14, 202325.40p26.95p24.15p25.10p1,263,904
Dec 13, 202326.50p27.00p25.50p25.55p741,968
Dec 12, 202326.10p27.37p26.00p26.40p576,727
Showing 1 to 50 of 251