Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Atlas Mara Limited (DI) (ATMA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1.05p | 1.10p | 1.05p | 1.10p | 56630 |
| 19/09/2019 | 1.08p | 1.09p | 1.02p | 1.06p | 38240 |
| 18/09/2019 | 1.11p | 1.11p | 1.08p | 1.11p | 30908 |
| 17/09/2019 | 1.08p | 1.11p | 1.08p | 1.11p | 83551 |
| 16/09/2019 | 1.11p | 1.11p | 1.08p | 1.09p | 46202 |
| 13/09/2019 | 1.15p | 1.16p | 1.10p | 1.10p | 103618 |
| 12/09/2019 | 1.15p | 1.18p | 1.12p | 1.16p | 9757 |
| 11/09/2019 | 1.15p | 1.17p | 1.12p | 1.17p | 19246 |
| 10/09/2019 | 1.20p | 1.20p | 1.12p | 1.18p | 15200 |
| 09/09/2019 | 1.21p | 1.24p | 1.20p | 1.20p | 49356 |
| 06/09/2019 | 1.30p | 1.30p | 1.20p | 1.20p | 59584 |
| 05/09/2019 | 1.37p | 1.37p | 1.29p | 1.30p | 4247 |
| 04/09/2019 | 1.37p | 1.38p | 1.33p | 1.35p | 34747 |
| 03/09/2019 | 1.38p | 1.39p | 1.24p | 1.39p | 32384 |
| 02/09/2019 | 1.23p | 1.29p | 1.23p | 1.27p | 30195 |
| 30/08/2019 | 1.20p | 1.21p | 1.19p | 1.20p | 42085 |
| 29/08/2019 | 1.22p | 1.22p | 1.17p | 1.19p | 35709 |
| 28/08/2019 | 1.20p | 1.30p | 1.18p | 1.20p | 20016 |
| 27/08/2019 | 1.20p | 1.20p | 1.19p | 1.19p | 25926 |
| 23/08/2019 | 1.15p | 1.18p | 1.15p | 1.18p | 8394 |
| 22/08/2019 | 1.00p | 1.13p | 1.00p | 1.13p | 20921 |
| 21/08/2019 | 1.08p | 1.13p | 1.03p | 1.10p | 39751 |
| 20/08/2019 | 1.08p | 1.08p | 1.06p | 1.08p | 26559 |
| 19/08/2019 | 1.07p | 1.10p | 1.07p | 1.10p | 752 |
| 16/08/2019 | 1.11p | 1.11p | 1.06p | 1.08p | 24894 |
| 15/08/2019 | 1.12p | 1.12p | 1.10p | 1.10p | 28578 |
| 14/08/2019 | 1.15p | 1.17p | 1.15p | 1.17p | 3000 |
| 13/08/2019 | 1.15p | 1.17p | 1.15p | 1.17p | 2019 |
| 12/08/2019 | 1.15p | 1.17p | 1.15p | 1.17p | 2000 |
| 09/08/2019 | 1.12p | 1.15p | 1.12p | 1.13p | 17236 |
| 08/08/2019 | 1.15p | 1.15p | 1.12p | 1.12p | 21312 |
| 07/08/2019 | 1.12p | 1.13p | 1.11p | 1.13p | 15894 |
| 06/08/2019 | 1.15p | 1.16p | 1.15p | 1.15p | 35881 |
| 05/08/2019 | 1.16p | 1.16p | 1.15p | 1.15p | 131339 |
| 02/08/2019 | 1.17p | 1.17p | 1.14p | 1.15p | 62992 |
| 01/08/2019 | 1.20p | 1.20p | 1.17p | 1.20p | 38631 |
| 31/07/2019 | 1.28p | 1.28p | 1.20p | 1.20p | 190670 |
| 30/07/2019 | 1.29p | 1.30p | 1.25p | 1.27p | 15151 |
| 29/07/2019 | 1.30p | 1.30p | 1.29p | 1.29p | 5725 |
| 26/07/2019 | 1.29p | 1.30p | 1.28p | 1.30p | 13164 |
| 25/07/2019 | 1.32p | 1.32p | 1.29p | 1.30p | 44241 |
| 24/07/2019 | 1.30p | 1.30p | 1.28p | 1.30p | 18937 |
| 23/07/2019 | 1.32p | 1.32p | 1.28p | 1.29p | 68382 |
| 22/07/2019 | 1.33p | 1.33p | 1.30p | 1.31p | 6650 |
| 19/07/2019 | 1.33p | 1.37p | 1.33p | 1.37p | 413 |
| 18/07/2019 | 1.33p | 1.36p | 1.33p | 1.36p | 2275 |
| 17/07/2019 | 1.33p | 1.33p | 1.33p | 1.33p | 12588 |
| 16/07/2019 | 1.36p | 1.36p | 1.36p | 1.36p | 5720 |
| 15/07/2019 | 1.38p | 1.38p | 1.36p | 1.37p | 3096 |
| 12/07/2019 | 1.38p | 1.38p | 1.38p | 1.38p | 4990 |
| 11/07/2019 | 1.30p | 1.38p | 1.38p | 1.38p | 0 |
| 10/07/2019 | 1.30p | 1.38p | 1.30p | 1.38p | 10400 |
| 09/07/2019 | 1.31p | 1.36p | 1.30p | 1.30p | 42085 |
| 08/07/2019 | 1.40p | 1.40p | 1.30p | 1.30p | 32801 |
| 05/07/2019 | 1.35p | 1.40p | 1.35p | 1.40p | 2 |
| 04/07/2019 | 1.38p | 1.38p | 1.35p | 1.37p | 6234 |
| 03/07/2019 | 1.44p | 1.44p | 1.36p | 1.39p | 15020 |
| 02/07/2019 | 1.45p | 1.45p | 1.44p | 1.44p | 8820 |
| 01/07/2019 | 1.44p | 1.44p | 1.40p | 1.43p | 13587 |
| 28/06/2019 | 1.44p | 1.45p | 1.40p | 1.43p | 17835 |
| 27/06/2019 | 1.45p | 1.45p | 1.44p | 1.44p | 18853 |
| 26/06/2019 | 1.38p | 1.44p | 1.38p | 1.43p | 18671 |
| 25/06/2019 | 1.38p | 1.42p | 1.38p | 1.42p | 3 |
| 24/06/2019 | 1.40p | 1.41p | 1.40p | 1.41p | 2000 |
| 21/06/2019 | 1.45p | 1.47p | 1.45p | 1.47p | 4488 |
| 20/06/2019 | 1.45p | 1.47p | 1.45p | 1.47p | 499 |
| 19/06/2019 | 1.37p | 1.42p | 1.30p | 1.42p | 135001 |
| 18/06/2019 | 1.43p | 1.45p | 1.40p | 1.42p | 16238 |
| 17/06/2019 | 1.43p | 1.45p | 1.41p | 1.42p | 12833 |
| 14/06/2019 | 1.41p | 1.50p | 1.40p | 1.43p | 45400 |
| 13/06/2019 | 1.43p | 1.45p | 1.35p | 1.42p | 245286 |
| 12/06/2019 | 1.45p | 1.45p | 1.42p | 1.43p | 7171 |
| 11/06/2019 | 1.45p | 1.49p | 1.45p | 1.49p | 5011 |
| 10/06/2019 | 1.45p | 1.51p | 1.45p | 1.49p | 7293 |
| 07/06/2019 | 1.52p | 1.52p | 1.42p | 1.48p | 32848 |
| 06/06/2019 | 1.59p | 1.59p | 1.52p | 1.53p | 77019 |
| 05/06/2019 | 1.55p | 1.56p | 1.53p | 1.56p | 3718 |
| 04/06/2019 | 1.55p | 1.58p | 1.55p | 1.58p | 1384 |
| 03/06/2019 | 1.55p | 1.58p | 1.55p | 1.58p | 15 |
| 31/05/2019 | 1.52p | 1.60p | 1.52p | 1.58p | 10518 |
| 30/05/2019 | 1.53p | 1.57p | 1.52p | 1.56p | 4048 |
| 29/05/2019 | 1.55p | 1.55p | 1.53p | 1.54p | 4293 |
| 28/05/2019 | 1.53p | 1.60p | 1.53p | 1.58p | 21617 |
| 24/05/2019 | 1.53p | 1.56p | 1.52p | 1.56p | 44501 |
| 23/05/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 2025 |
| 22/05/2019 | 1.56p | 1.56p | 1.51p | 1.51p | 21603 |
| 21/05/2019 | 1.60p | 1.60p | 1.59p | 1.60p | 2500 |
| 20/05/2019 | 1.61p | 1.67p | 1.63p | 1.63p | 0 |
| 17/05/2019 | 1.61p | 1.67p | 1.61p | 1.67p | 6000 |
| 16/05/2019 | 1.70p | 1.70p | 1.65p | 1.65p | 2871 |
| 15/05/2019 | 1.70p | 1.74p | 1.67p | 1.67p | 7868 |
| 14/05/2019 | 1.65p | 1.63p | 1.56p | 1.63p | 12500 |
| 13/05/2019 | 1.65p | 1.65p | 1.56p | 1.56p | 3125 |
| 10/05/2019 | 1.69p | 1.75p | 1.63p | 1.63p | 93082 |
| 09/05/2019 | 1.65p | 1.65p | 1.58p | 1.64p | 10884 |
| 08/05/2019 | 1.62p | 1.65p | 1.62p | 1.62p | 7785 |
| 07/05/2019 | 1.49p | 1.60p | 1.46p | 1.59p | 13198 |
| 03/05/2019 | 1.60p | 1.53p | 1.52p | 1.53p | 0 |
| 02/05/2019 | 1.60p | 1.60p | 1.52p | 1.52p | 25000 |
| 01/05/2019 | 1.55p | 1.58p | 1.55p | 1.55p | 4150 |
| 30/04/2019 | 1.59p | 1.65p | 1.58p | 1.58p | 82829 |
| 29/04/2019 | 1.61p | 1.63p | 1.56p | 1.63p | 0 |
| 26/04/2019 | 1.61p | 1.56p | 1.56p | 1.56p | 0 |
| 25/04/2019 | 1.61p | 1.61p | 1.56p | 1.56p | 3800 |
| 24/04/2019 | 1.66p | 1.66p | 1.61p | 1.63p | 34308 |
| 23/04/2019 | 1.65p | 1.67p | 1.65p | 1.67p | 0 |
| 18/04/2019 | 1.65p | 1.66p | 1.65p | 1.65p | 30927 |
| 17/04/2019 | 1.75p | 1.75p | 1.67p | 1.67p | 18500 |
| 16/04/2019 | 1.70p | 1.75p | 1.70p | 1.70p | 13000 |
| 15/04/2019 | 1.65p | 1.67p | 1.65p | 1.67p | 12307 |
| 12/04/2019 | 1.65p | 1.67p | 1.65p | 1.67p | 6162 |
| 11/04/2019 | 1.67p | 1.68p | 1.65p | 1.68p | 19000 |
| 10/04/2019 | 1.73p | 1.70p | 1.70p | 1.70p | 0 |
| 09/04/2019 | 1.73p | 1.72p | 1.70p | 1.70p | 0 |
| 08/04/2019 | 1.73p | 1.73p | 1.72p | 1.72p | 8997 |
| 05/04/2019 | 1.65p | 1.79p | 1.65p | 1.70p | 296042 |
| 04/04/2019 | 1.55p | 1.65p | 1.55p | 1.62p | 15851 |
| 03/04/2019 | 1.54p | 1.60p | 1.51p | 1.60p | 15623 |
| 02/04/2019 | 1.60p | 1.60p | 1.35p | 1.45p | 146587 |
| 01/04/2019 | 1.50p | 1.60p | 1.50p | 1.55p | 9251 |
| 29/03/2019 | 1.55p | 1.60p | 1.54p | 1.54p | 34350 |
| 28/03/2019 | 1.70p | 1.70p | 1.59p | 1.63p | 7060 |
| 27/03/2019 | 1.70p | 1.70p | 1.67p | 1.67p | 50 |
| 26/03/2019 | 1.70p | 1.71p | 1.60p | 1.64p | 24979 |
| 25/03/2019 | 1.55p | 1.64p | 1.52p | 1.64p | 20000 |
| 22/03/2019 | 1.59p | 1.60p | 1.59p | 1.60p | 3787 |
| 21/03/2019 | 1.75p | 1.75p | 1.64p | 1.64p | 7349 |
| 20/03/2019 | 1.75p | 1.75p | 1.64p | 1.64p | 8082 |
| 19/03/2019 | 1.70p | 1.70p | 1.67p | 1.67p | 8399 |
| 18/03/2019 | 1.75p | 1.75p | 1.70p | 1.70p | 28860 |
| 15/03/2019 | 1.75p | 1.75p | 1.69p | 1.69p | 11040 |
| 14/03/2019 | 1.65p | 1.76p | 1.65p | 1.71p | 35933 |
| 13/03/2019 | 1.63p | 1.67p | 1.63p | 1.67p | 6682 |
| 12/03/2019 | 1.60p | 1.67p | 1.59p | 1.67p | 644778 |
| 11/03/2019 | 1.56p | 1.60p | 1.55p | 1.58p | 7400 |
| 08/03/2019 | 1.60p | 1.60p | 1.58p | 1.58p | 17351 |
| 07/03/2019 | 1.58p | 1.60p | 1.58p | 1.58p | 53738 |
| 06/03/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 19919 |
| 05/03/2019 | 1.60p | 1.60p | 1.54p | 1.54p | 41574 |
| 04/03/2019 | 1.54p | 1.56p | 1.54p | 1.56p | 2000 |
| 01/03/2019 | 1.55p | 1.57p | 1.55p | 1.57p | 0 |
| 28/02/2019 | 1.55p | 1.65p | 1.54p | 1.55p | 133501 |
| 27/02/2019 | 1.60p | 1.60p | 1.57p | 1.57p | 14759 |
| 26/02/2019 | 1.60p | 1.60p | 1.58p | 1.58p | 17867 |
| 25/02/2019 | 1.55p | 1.65p | 1.55p | 1.65p | 6894 |
| 22/02/2019 | 1.55p | 1.60p | 1.57p | 1.57p | 0 |
| 21/02/2019 | 1.55p | 1.60p | 1.60p | 1.60p | 0 |
| 20/02/2019 | 1.55p | 1.60p | 1.55p | 1.60p | 7057 |
| 19/02/2019 | 1.62p | 1.62p | 1.60p | 1.60p | 38108 |
| 18/02/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/02/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 12960 |
| 14/02/2019 | 1.68p | 1.68p | 1.62p | 1.65p | 13361 |
| 13/02/2019 | 1.61p | 1.63p | 1.60p | 1.63p | 8077 |
| 12/02/2019 | 1.62p | 1.62p | 1.58p | 1.60p | 35113 |
| 11/02/2019 | 1.70p | 1.70p | 1.65p | 1.66p | 9195 |
| 08/02/2019 | 1.63p | 1.66p | 1.65p | 1.65p | 0 |
| 07/02/2019 | 1.63p | 1.66p | 1.61p | 1.66p | 4723 |
| 06/02/2019 | 1.70p | 1.73p | 1.58p | 1.64p | 114359 |
| 05/02/2019 | 1.67p | 1.68p | 1.65p | 1.65p | 15756 |
| 04/02/2019 | 1.64p | 1.68p | 1.64p | 1.68p | 7127 |
| 01/02/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 6257 |
| 31/01/2019 | 1.67p | 1.70p | 1.67p | 1.68p | 34081 |
| 30/01/2019 | 1.70p | 1.71p | 1.65p | 1.68p | 27676 |
| 29/01/2019 | 1.65p | 1.68p | 1.63p | 1.68p | 2505 |
| 28/01/2019 | 1.62p | 1.68p | 1.62p | 1.68p | 15000 |
| 25/01/2019 | 1.70p | 1.70p | 1.67p | 1.67p | 18061 |
| 24/01/2019 | 1.68p | 1.70p | 1.67p | 1.67p | 4126 |
| 23/01/2019 | 1.75p | 1.76p | 1.71p | 1.71p | 22466 |
| 22/01/2019 | 1.70p | 1.72p | 1.70p | 1.72p | 2000 |
| 21/01/2019 | 1.67p | 1.70p | 1.69p | 1.70p | 0 |
| 18/01/2019 | 1.67p | 1.69p | 1.67p | 1.69p | 0 |
| 17/01/2019 | 1.67p | 1.67p | 1.67p | 1.67p | 2253 |
| 16/01/2019 | 1.68p | 1.70p | 1.65p | 1.67p | 16605 |
| 15/01/2019 | 1.65p | 1.67p | 1.65p | 1.67p | 33802 |
| 14/01/2019 | 1.68p | 1.68p | 1.65p | 1.67p | 4226 |
| 11/01/2019 | 1.65p | 1.70p | 1.62p | 1.68p | 21655 |
| 10/01/2019 | 1.60p | 1.66p | 1.60p | 1.66p | 10654 |
| 09/01/2019 | 1.62p | 1.66p | 1.60p | 1.66p | 23956 |
| 08/01/2019 | 1.60p | 1.64p | 1.51p | 1.64p | 37050 |
| 07/01/2019 | 1.60p | 1.63p | 1.60p | 1.61p | 26770 |
| 04/01/2019 | 1.63p | 1.63p | 1.62p | 1.63p | 10823 |
| 03/01/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 15000 |
| 02/01/2019 | 1.62p | 1.68p | 1.66p | 1.68p | 0 |
| 31/12/2018 | 1.62p | 1.68p | 1.60p | 1.66p | 67134 |
| 28/12/2018 | 1.70p | 1.70p | 1.62p | 1.66p | 18657 |
| 27/12/2018 | 1.70p | 1.68p | 1.67p | 1.67p | 0 |
| 24/12/2018 | 1.70p | 1.72p | 1.66p | 1.68p | 17531 |
| 21/12/2018 | 1.72p | 1.68p | 1.68p | 1.68p | 0 |
| 20/12/2018 | 1.72p | 1.72p | 1.68p | 1.68p | 6500 |
| 19/12/2018 | 1.66p | 1.70p | 1.66p | 1.70p | 6375 |
| 18/12/2018 | 1.63p | 1.69p | 1.55p | 1.69p | 35543 |
| 17/12/2018 | 1.72p | 1.72p | 1.68p | 1.70p | 58342 |
| 14/12/2018 | 1.76p | 1.76p | 1.72p | 1.74p | 59280 |
| 13/12/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 16000 |
| 12/12/2018 | 1.79p | 1.79p | 1.79p | 1.79p | 2000 |
| 11/12/2018 | 1.75p | 1.79p | 1.75p | 1.79p | 13035 |
| 10/12/2018 | 1.79p | 1.79p | 1.74p | 1.78p | 56272 |
| 07/12/2018 | 1.82p | 1.82p | 1.75p | 1.78p | 41049 |
| 06/12/2018 | 1.80p | 1.85p | 1.77p | 1.82p | 84362 |
| 05/12/2018 | 1.90p | 1.90p | 1.82p | 1.82p | 140783 |
*Close Price adjusted for both dividends and splits