Atlas Mara Limited (DI) (ATMA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atlas Mara Limited (DI)

Date Open High Low Close* Volume
04/12/2018 1.94p 1.95p 1.94p 1.94p 14800
03/12/2018 1.95p 1.97p 1.95p 1.96p 26601
30/11/2018 2.00p 2.00p 1.97p 2.00p 33182
29/11/2018 2.01p 2.01p 2.01p 2.01p 15002
28/11/2018 2.01p 2.07p 2.01p 2.07p 10246
27/11/2018 2.02p 2.06p 2.02p 2.06p 10785
26/11/2018 2.04p 2.06p 2.04p 2.06p 4252
23/11/2018 2.07p 2.07p 2.01p 2.02p 36234
22/11/2018 1.95p 2.06p 2.05p 2.06p 0
21/11/2018 1.95p 2.05p 1.95p 2.05p 256922
20/11/2018 2.05p 2.08p 2.05p 2.08p 3000
19/11/2018 2.05p 2.05p 2.05p 2.05p 3079
16/11/2018 2.05p 2.09p 2.00p 2.09p 18880
15/11/2018 2.04p 2.09p 2.04p 2.09p 4624
14/11/2018 2.08p 2.08p 2.07p 2.07p 5400
13/11/2018 2.08p 2.10p 2.08p 2.10p 11654
12/11/2018 2.10p 2.10p 2.06p 2.07p 12620
09/11/2018 2.00p 2.10p 2.00p 2.10p 24230
08/11/2018 2.13p 2.13p 2.08p 2.08p 4015
07/11/2018 2.10p 2.15p 1.95p 2.15p 56419
06/11/2018 2.10p 2.15p 2.10p 2.15p 4702
05/11/2018 2.11p 2.18p 2.10p 2.17p 5200
02/11/2018 2.15p 2.18p 2.11p 2.18p 11879
01/11/2018 2.16p 2.18p 2.16p 2.18p 3107
31/10/2018 2.19p 2.20p 2.15p 2.18p 11126
30/10/2018 2.17p 2.18p 2.16p 2.17p 14546
29/10/2018 2.15p 2.20p 2.19p 2.19p 0
26/10/2018 2.15p 2.20p 2.11p 2.20p 15247
25/10/2018 2.17p 2.17p 2.14p 2.15p 37516
24/10/2018 2.15p 2.18p 2.12p 2.18p 4567
23/10/2018 2.20p 2.20p 2.17p 2.17p 7000
22/10/2018 2.22p 2.19p 2.19p 2.19p 0
19/10/2018 2.22p 2.22p 2.17p 2.19p 11350
18/10/2018 2.14p 2.19p 2.19p 2.19p 0
17/10/2018 2.14p 2.20p 2.01p 2.19p 14362
16/10/2018 2.21p 2.21p 2.20p 2.21p 0
15/10/2018 2.21p 2.21p 2.19p 2.20p 34423
12/10/2018 2.22p 2.22p 2.21p 2.22p 5338
11/10/2018 2.12p 2.20p 2.05p 2.20p 42803
10/10/2018 2.16p 2.20p 2.14p 2.17p 60884
09/10/2018 2.22p 2.22p 2.20p 2.21p 49539
08/10/2018 2.22p 2.26p 2.22p 2.26p 1999
05/10/2018 2.35p 2.35p 2.21p 2.29p 62136
04/10/2018 2.30p 2.35p 2.19p 2.35p 64310
03/10/2018 2.29p 2.35p 2.27p 2.35p 18698
02/10/2018 2.31p 2.35p 2.22p 2.35p 29890
01/10/2018 2.36p 2.36p 2.33p 2.33p 3708
28/09/2018 2.30p 2.37p 2.30p 2.34p 55967
27/09/2018 2.30p 2.37p 2.30p 2.37p 6101
26/09/2018 2.37p 2.37p 2.37p 2.37p 100
25/09/2018 2.31p 2.35p 2.31p 2.35p 3600
24/09/2018 2.33p 2.37p 2.31p 2.37p 5010
21/09/2018 2.35p 2.37p 2.35p 2.36p 4259
20/09/2018 2.36p 2.38p 2.30p 2.38p 15357
19/09/2018 2.38p 2.38p 2.32p 2.36p 13301
18/09/2018 2.32p 2.40p 2.30p 2.40p 17809
17/09/2018 2.40p 2.44p 2.34p 2.44p 48304
14/09/2018 2.38p 2.47p 2.35p 2.47p 29088
13/09/2018 2.38p 2.45p 2.35p 2.45p 11500
12/09/2018 2.37p 2.45p 2.36p 2.45p 50522
11/09/2018 2.44p 2.47p 2.39p 2.47p 9311
10/09/2018 2.40p 2.50p 2.32p 2.47p 64152
07/09/2018 2.40p 2.40p 2.40p 2.40p 1
06/09/2018 2.40p 2.40p 2.38p 2.38p 10000
05/09/2018 2.40p 2.40p 2.40p 2.40p 1501
04/09/2018 2.31p 2.35p 2.29p 2.35p 72942
03/09/2018 2.45p 2.45p 2.45p 2.45p 1
31/08/2018 2.40p 2.45p 2.30p 2.43p 11429
30/08/2018 2.40p 2.41p 2.40p 2.41p 50
29/08/2018 2.40p 2.41p 2.40p 2.41p 0
28/08/2018 2.40p 2.40p 2.39p 2.40p 195454
24/08/2018 2.40p 2.40p 2.40p 2.40p 1
23/08/2018 2.35p 2.40p 2.28p 2.40p 30846
22/08/2018 2.27p 2.40p 2.27p 2.40p 511
21/08/2018 2.28p 2.40p 2.28p 2.40p 2986
20/08/2018 2.30p 2.40p 2.30p 2.40p 11576
17/08/2018 2.30p 2.40p 2.28p 2.40p 14374
16/08/2018 2.30p 2.30p 2.29p 2.30p 11384
15/08/2018 2.35p 2.35p 2.35p 2.35p 1850
14/08/2018 2.32p 2.40p 2.31p 2.39p 37354
13/08/2018 2.40p 2.40p 2.40p 2.40p 1000
10/08/2018 2.40p 2.40p 2.39p 2.40p 4366
09/08/2018 2.40p 2.40p 2.40p 2.40p 1000
08/08/2018 2.40p 2.40p 2.40p 2.40p 8000
07/08/2018 2.39p 2.40p 2.38p 2.38p 0
06/08/2018 2.39p 2.42p 2.39p 2.40p 49838
03/08/2018 2.35p 2.37p 2.35p 2.37p 0
02/08/2018 2.35p 2.39p 2.33p 2.35p 9765
01/08/2018 2.40p 2.40p 2.39p 2.40p 4140
31/07/2018 2.34p 2.40p 2.29p 2.40p 31020
30/07/2018 2.37p 2.40p 2.30p 2.40p 13577
27/07/2018 2.39p 2.40p 2.37p 2.37p 0
26/07/2018 2.39p 2.40p 2.39p 2.40p 2574
25/07/2018 2.40p 2.40p 2.40p 2.40p 10
24/07/2018 2.44p 2.50p 2.40p 2.40p 7943
23/07/2018 2.44p 2.44p 2.44p 2.44p 222
20/07/2018 2.44p 2.44p 2.44p 2.44p 3000
19/07/2018 2.44p 2.41p 2.40p 2.40p 0
18/07/2018 2.44p 2.44p 2.41p 2.41p 1337
17/07/2018 2.44p 2.42p 2.36p 2.42p 0
16/07/2018 2.44p 2.36p 2.36p 2.36p 0
13/07/2018 2.44p 2.44p 2.36p 2.36p 2291
12/07/2018 2.35p 2.38p 2.35p 2.38p 9586
11/07/2018 2.40p 2.40p 2.30p 2.40p 15322
10/07/2018 2.40p 2.40p 2.32p 2.40p 18767
09/07/2018 2.40p 2.45p 2.40p 2.44p 2500
06/07/2018 2.40p 2.45p 2.43p 2.45p 0
05/07/2018 2.40p 2.43p 2.40p 2.43p 345
04/07/2018 2.45p 2.45p 2.45p 2.45p 2500
03/07/2018 2.48p 2.48p 2.47p 2.47p 84
02/07/2018 2.49p 2.49p 2.49p 2.49p 1000
29/06/2018 2.47p 2.47p 2.47p 2.47p 24302
28/06/2018 2.50p 2.50p 2.48p 2.48p 4227
27/06/2018 2.50p 2.50p 2.50p 2.50p 10
26/06/2018 2.50p 2.50p 2.50p 2.50p 1000
25/06/2018 2.45p 2.45p 2.45p 2.45p 4100
22/06/2018 2.49p 2.50p 2.49p 2.50p 5050
21/06/2018 2.44p 2.52p 2.44p 2.52p 2250
20/06/2018 2.52p 2.52p 2.50p 2.50p 2210
19/06/2018 2.54p 2.54p 2.54p 2.54p 2100
18/06/2018 2.55p 2.55p 2.55p 2.55p 250
15/06/2018 2.55p 2.55p 2.50p 2.55p 7242
14/06/2018 2.60p 2.60p 2.46p 2.60p 3662
13/06/2018 2.55p 2.60p 2.49p 2.60p 25594
12/06/2018 2.59p 2.59p 2.49p 2.59p 11117
11/06/2018 2.55p 2.59p 2.51p 2.59p 9048
08/06/2018 2.60p 2.60p 2.60p 2.60p 2287
07/06/2018 2.64p 2.64p 2.58p 2.63p 12433
06/06/2018 2.64p 2.64p 2.64p 2.64p 5150
05/06/2018 2.49p 2.65p 2.49p 2.65p 20748
04/06/2018 2.59p 2.59p 2.46p 2.54p 6606
01/06/2018 2.56p 2.56p 2.46p 2.53p 8000
31/05/2018 2.56p 2.64p 2.55p 2.55p 13125
30/05/2018 2.59p 2.61p 2.55p 2.55p 0
29/05/2018 2.59p 2.61p 2.51p 2.61p 12630
25/05/2018 2.65p 2.65p 2.56p 2.64p 575
24/05/2018 2.64p 2.65p 2.41p 2.65p 81634
23/05/2018 2.65p 2.65p 2.65p 2.65p 3108
22/05/2018 2.69p 2.70p 2.65p 2.70p 9469
21/05/2018 2.60p 2.65p 2.59p 2.65p 6200
18/05/2018 2.70p 2.70p 2.70p 2.70p 36308
17/05/2018 2.69p 2.69p 2.60p 2.64p 4306
16/05/2018 2.65p 2.69p 2.65p 2.69p 8000
15/05/2018 2.60p 2.68p 2.60p 2.68p 8006
14/05/2018 2.55p 2.59p 2.55p 2.59p 25817
11/05/2018 2.52p 2.59p 2.46p 2.53p 34163
10/05/2018 2.54p 2.54p 2.54p 2.54p 1852
09/05/2018 2.50p 2.50p 2.50p 2.50p 23064
08/05/2018 2.60p 2.60p 2.50p 2.60p 4897
04/05/2018 2.55p 2.60p 2.50p 2.59p 37956
03/05/2018 2.64p 2.64p 2.55p 2.58p 25932
02/05/2018 2.65p 2.65p 2.56p 2.64p 25114
01/05/2018 2.70p 2.70p 2.62p 2.65p 24359
30/04/2018 2.75p 2.75p 2.67p 2.67p 31879
27/04/2018 2.80p 2.85p 2.78p 2.78p 30949
26/04/2018 2.78p 2.90p 2.75p 2.90p 15150
25/04/2018 2.80p 2.80p 2.75p 2.75p 18088
24/04/2018 2.76p 2.80p 2.70p 2.75p 13732
23/04/2018 2.70p 2.75p 2.70p 2.75p 15814
20/04/2018 2.70p 2.70p 2.60p 2.69p 9944
19/04/2018 2.70p 2.70p 2.55p 2.70p 12228
18/04/2018 2.70p 2.70p 2.70p 2.70p 7701
17/04/2018 2.70p 2.70p 2.70p 2.70p 10
16/04/2018 2.60p 2.70p 2.55p 2.70p 44594
13/04/2018 2.65p 2.70p 2.62p 2.70p 9500
12/04/2018 2.70p 2.75p 2.65p 2.75p 22287
11/04/2018 2.75p 2.75p 2.70p 2.75p 2251
10/04/2018 2.75p 2.75p 2.70p 2.75p 310
09/04/2018 2.70p 2.70p 2.65p 2.70p 4900
06/04/2018 2.75p 2.75p 2.70p 2.70p 11698
05/04/2018 2.75p 2.75p 2.70p 2.75p 5517
04/04/2018 2.81p 2.89p 2.70p 2.75p 10298
03/04/2018 2.80p 2.80p 2.70p 2.75p 18150
29/03/2018 2.68p 2.81p 2.55p 2.80p 243766
28/03/2018 2.65p 2.68p 2.55p 2.68p 16402
27/03/2018 2.75p 2.75p 2.75p 2.75p 1
26/03/2018 2.65p 2.65p 2.65p 2.65p 14438
23/03/2018 2.84p 2.70p 2.70p 2.70p 0
22/03/2018 2.84p 2.84p 2.70p 2.70p 7692
21/03/2018 2.70p 2.70p 2.70p 2.70p 11431
20/03/2018 2.75p 2.75p 2.75p 2.75p 10
19/03/2018 2.80p 2.80p 2.75p 2.75p 1060
16/03/2018 2.75p 2.85p 2.68p 2.75p 8293
15/03/2018 2.85p 2.85p 2.75p 2.78p 5945
14/03/2018 2.80p 2.85p 2.75p 2.85p 28548
13/03/2018 2.75p 2.85p 2.71p 2.85p 21416
12/03/2018 2.75p 2.80p 2.75p 2.80p 7171
09/03/2018 2.75p 2.80p 2.69p 2.80p 4710
08/03/2018 2.80p 2.80p 2.70p 2.80p 7682
07/03/2018 2.80p 2.80p 2.80p 2.80p 1751
06/03/2018 2.69p 2.80p 2.69p 2.80p 1217
05/03/2018 2.75p 2.75p 2.75p 2.75p 10
02/03/2018 2.85p 2.85p 2.65p 2.78p 7801
01/03/2018 2.80p 2.84p 2.70p 2.84p 22152
28/02/2018 2.60p 2.80p 2.60p 2.80p 56263
27/02/2018 2.80p 2.80p 2.80p 2.80p 10
26/02/2018 2.74p 2.80p 2.74p 2.80p 3100
23/02/2018 2.80p 2.80p 2.80p 2.80p 1665
22/02/2018 2.71p 2.80p 2.71p 2.80p 210
21/02/2018 2.75p 2.75p 2.71p 2.75p 22449

*Close Price adjusted for both dividends and splits