1. Share Prices

  2. Andrada Mining Limited (ATM)

5.17p+0.12 (+2.38%)25 Apr 2024, 15:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrada Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20244.95p5.20p4.90p5.05p1,621,640
Apr 23, 20245.30p5.40p4.90p4.95p6,725,208
Apr 22, 20245.40p5.50p5.21p5.30p3,554,164
Apr 19, 20245.10p5.54p5.10p5.44p14,910,709
Apr 18, 20245.05p5.40p5.05p5.22p8,763,825
Apr 17, 20244.80p5.09p4.60p5.05p3,628,750
Apr 16, 20244.95p4.90p4.62p4.80p1,560,486
Apr 15, 20245.05p5.20p4.90p4.95p3,508,526
Apr 12, 20244.95p5.20p4.83p5.10p4,957,004
Apr 11, 20245.00p5.08p4.80p4.95p4,287,260
Apr 10, 20244.95p5.20p4.90p5.00p7,621,635
Apr 9, 20244.65p5.00p4.53p4.70p6,816,720
Apr 8, 20244.45p4.83p4.41p4.65p2,834,646
Apr 5, 20244.35p4.50p4.20p4.40p3,130,535
Apr 4, 20244.35p4.34p4.34p4.35p1,593,447
Apr 3, 20244.35p4.50p4.20p4.35p432,262
Apr 2, 20244.25p4.40p4.10p4.10p2,146,054
Mar 28, 20244.30p4.40p4.20p4.20p1,958,624
Mar 27, 20244.40p4.50p4.20p4.30p2,709,406
Mar 26, 20244.30p4.40p4.20p4.25p774,394
Mar 25, 20244.40p4.51p4.24p4.35p1,983,258
Mar 22, 20244.35p4.50p4.20p4.40p739,387
Mar 21, 20244.55p4.67p4.32p4.35p808,521
Mar 20, 20244.70p4.75p4.40p4.55p964,792
Mar 19, 20245.00p5.10p4.60p4.70p1,398,643
Mar 18, 20244.75p4.80p4.55p4.70p367,355
Mar 15, 20244.65p4.80p4.61p4.75p2,121,259
Mar 14, 20244.70p4.80p4.47p4.55p1,123,223
Mar 13, 20244.70p4.80p4.52p4.70p1,612,063
Mar 12, 20245.05p5.29p4.60p4.70p10,012,677
Mar 11, 20244.75p5.08p4.77p5.00p3,951,687
Mar 8, 20244.60p5.00p4.53p4.70p5,385,497
Mar 7, 20244.35p4.70p4.37p4.52p1,980,702
Mar 6, 20244.30p4.70p4.20p4.35p4,489,129
Mar 5, 20244.50p4.60p4.31p4.35p1,317,621
Mar 4, 20244.50p4.60p4.40p4.50p1,183,605
Mar 1, 20244.40p4.60p4.33p4.50p3,975,279
Feb 29, 20244.40p4.60p4.30p4.40p3,698,422
Feb 28, 20244.20p4.50p4.20p4.40p4,640,842
Feb 27, 20244.20p4.22p4.12p4.20p104,964
Feb 26, 20244.30p4.40p4.10p4.20p1,163,717
Feb 23, 20244.30p4.40p4.20p4.30p2,215,297
Feb 22, 20244.30p4.40p4.20p4.20p100,979
Feb 21, 20244.25p4.30p4.20p4.30p696,542
Feb 20, 20244.30p4.40p4.20p4.25p2,916,023
Feb 19, 20244.30p4.40p4.20p4.30p1,588,816
Feb 16, 20244.25p4.40p4.20p4.30p368,107
Feb 15, 20244.30p4.30p4.20p4.30p1,696,720
Feb 14, 20244.30p4.30p4.20p4.30p612,203
Feb 13, 20244.25p4.34p4.10p4.25p2,617,394
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,544.0015.37
Inchcape PLC786.509.39
Barclays PLC206.107.83
Astrazeneca PLC11,962.005.37
Unilever PLC4,053.004.92
Close Brothers Group PLC480.604.75

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.00-13.29
Trainline PLC304.60-11.20
Indivior PLC1,374.00-9.25
Legal & General Group PLC232.20-6.60
Wh Smith PLC1,201.00-4.53
Schroders PLC349.00-4.96