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
22/07/2016 3.47p 3.64p 3.47p 3.62p 2734
21/07/2016 3.64p 3.64p 3.52p 3.52p 4196
20/07/2016 3.66p 3.66p 3.66p 3.66p 491
19/07/2016 3.47p 3.61p 3.47p 3.54p 18329
18/07/2016 3.52p 3.52p 3.38p 3.47p 9302
15/07/2016 3.57p 3.57p 3.57p 3.57p 3354
14/07/2016 3.57p 3.66p 3.57p 3.62p 3575
13/07/2016 3.62p 3.70p 3.57p 3.66p 8211
12/07/2016 3.66p 3.75p 3.62p 3.69p 4331
11/07/2016 3.66p 3.75p 3.65p 3.75p 6714
08/07/2016 3.66p 3.75p 3.62p 3.75p 10139
07/07/2016 3.75p 3.75p 3.75p 3.75p 4149
06/07/2016 3.71p 3.76p 3.37p 3.76p 8681
05/07/2016 3.71p 3.84p 3.67p 3.76p 13796
04/07/2016 3.66p 3.78p 3.66p 3.78p 11637
01/07/2016 3.86p 4.02p 3.76p 3.76p 5057
30/06/2016 3.81p 3.81p 3.76p 3.76p 11986
29/06/2016 3.76p 3.85p 3.76p 3.78p 4798
28/06/2016 3.88p 3.95p 3.67p 3.83p 14770
27/06/2016 4.00p 4.15p 3.89p 3.89p 2006
24/06/2016 4.09p 4.09p 3.96p 4.09p 2925
23/06/2016 4.12p 4.24p 4.10p 4.19p 3709
22/06/2016 4.05p 4.13p 3.95p 4.13p 5842
21/06/2016 4.05p 4.12p 4.06p 4.12p 0
20/06/2016 4.05p 4.15p 4.05p 4.06p 7081
17/06/2016 4.15p 4.42p 4.15p 4.24p 1761
16/06/2016 4.34p 4.34p 4.29p 4.29p 0
15/06/2016 4.34p 4.43p 4.34p 4.34p 8142
14/06/2016 4.34p 4.34p 4.21p 4.34p 2226
13/06/2016 4.24p 4.39p 4.19p 4.39p 7133
10/06/2016 4.22p 4.39p 4.19p 4.39p 3955
09/06/2016 4.26p 4.39p 4.26p 4.39p 57
08/06/2016 4.24p 4.44p 4.05p 4.44p 9900
07/06/2016 3.86p 4.39p 3.86p 4.36p 17471
06/06/2016 4.26p 4.33p 4.15p 4.17p 13837
03/06/2016 4.24p 4.34p 4.23p 4.30p 3547
02/06/2016 4.34p 4.34p 4.28p 4.28p 830
01/06/2016 4.53p 4.62p 4.44p 4.44p 1132
31/05/2016 4.68p 4.68p 4.53p 4.54p 4719
27/05/2016 4.77p 4.77p 4.77p 4.77p 18150
26/05/2016 4.77p 4.77p 4.53p 4.77p 16007
25/05/2016 4.82p 4.82p 4.72p 4.77p 13628
24/05/2016 4.82p 4.82p 4.72p 4.75p 6373
23/05/2016 4.81p 4.82p 4.81p 4.82p 6995
20/05/2016 4.81p 4.81p 4.81p 4.81p 16
19/05/2016 4.64p 4.77p 4.64p 4.77p 520
18/05/2016 4.72p 4.92p 4.63p 4.82p 5079
17/05/2016 4.82p 5.04p 4.64p 4.92p 7720
16/05/2016 4.63p 4.81p 4.53p 4.72p 2008
13/05/2016 4.90p 4.90p 4.81p 4.81p 38438
12/05/2016 4.91p 4.92p 4.83p 4.90p 41635
11/05/2016 4.92p 4.93p 4.83p 4.93p 18424
10/05/2016 5.01p 5.06p 4.89p 5.01p 16977
09/05/2016 5.01p 5.16p 5.01p 5.11p 27696
06/05/2016 5.06p 5.25p 4.83p 5.15p 54657
05/05/2016 4.72p 5.06p 4.72p 5.06p 261310
04/05/2016 4.53p 4.76p 4.44p 4.60p 85650
03/05/2016 4.24p 4.53p 4.15p 4.53p 2929538
29/04/2016 4.06p 4.51p 4.06p 4.16p 107147
28/04/2016 4.10p 4.28p 4.10p 4.10p 23722
27/04/2016 4.34p 4.52p 4.15p 4.15p 52665
26/04/2016 4.15p 4.53p 4.12p 4.12p 87700
25/04/2016 3.95p 4.00p 3.86p 3.95p 113967
22/04/2016 4.19p 4.23p 3.76p 3.86p 210554
21/04/2016 4.10p 4.24p 4.10p 4.24p 6563
20/04/2016 4.24p 4.24p 4.13p 4.24p 25311
19/04/2016 4.15p 4.33p 3.96p 4.24p 5101
18/04/2016 4.15p 4.24p 4.15p 4.24p 3185
15/04/2016 4.34p 4.34p 4.24p 4.24p 7716
14/04/2016 4.30p 4.44p 4.30p 4.34p 8849
13/04/2016 4.38p 4.44p 4.38p 4.44p 968
12/04/2016 4.44p 4.44p 4.43p 4.44p 2624
11/04/2016 4.53p 4.53p 4.44p 4.48p 220
08/04/2016 4.53p 4.58p 4.51p 4.51p 1128
07/04/2016 4.63p 4.63p 4.59p 4.59p 2271
06/04/2016 4.68p 4.65p 4.65p 4.65p 0
05/04/2016 4.68p 4.72p 4.65p 4.65p 31125
04/04/2016 4.72p 4.72p 4.63p 4.68p 6204
01/04/2016 4.72p 4.72p 4.68p 4.68p 1837
31/03/2016 4.72p 4.72p 4.72p 4.72p 268
30/03/2016 4.72p 4.72p 4.63p 4.72p 1583
29/03/2016 4.72p 4.72p 4.72p 4.72p 4221
24/03/2016 4.72p 4.72p 4.72p 4.72p 734
23/03/2016 4.72p 4.72p 4.72p 4.72p 155
22/03/2016 4.63p 4.72p 4.63p 4.72p 7402
21/03/2016 4.82p 4.82p 4.63p 4.82p 7982
18/03/2016 4.72p 4.82p 4.72p 4.82p 11038
17/03/2016 4.68p 4.72p 4.63p 4.72p 3537
16/03/2016 4.72p 4.72p 4.64p 4.72p 6815
15/03/2016 4.72p 4.72p 4.64p 4.68p 7168
14/03/2016 4.72p 4.82p 4.63p 4.82p 4363
11/03/2016 4.82p 4.83p 4.72p 4.82p 4544
10/03/2016 4.82p 4.82p 4.82p 4.82p 3599
09/03/2016 4.92p 4.92p 4.84p 4.92p 77000
08/03/2016 4.82p 4.82p 4.72p 4.72p 14423
07/03/2016 4.58p 5.21p 4.57p 4.82p 12739
04/03/2016 4.44p 4.58p 4.39p 4.51p 12867
03/03/2016 4.39p 4.58p 4.39p 4.58p 6816
02/03/2016 4.68p 4.71p 4.48p 4.48p 3718
01/03/2016 4.29p 4.39p 4.29p 4.39p 51464
29/02/2016 4.34p 4.44p 4.24p 4.40p 65514
26/02/2016 4.39p 4.51p 4.34p 4.51p 24079
25/02/2016 4.34p 4.39p 4.34p 4.38p 7675
24/02/2016 4.39p 4.39p 4.34p 4.36p 5601
23/02/2016 4.44p 4.44p 4.44p 4.44p 9334
22/02/2016 4.39p 4.44p 4.39p 4.44p 10047
19/02/2016 4.44p 4.44p 4.44p 4.44p 2687
18/02/2016 4.48p 4.48p 4.48p 4.48p 27734
17/02/2016 4.58p 4.58p 4.48p 4.53p 22402
16/02/2016 4.58p 4.58p 4.58p 4.58p 21676
15/02/2016 4.58p 4.58p 4.58p 4.58p 23275
12/02/2016 4.63p 4.63p 4.58p 4.58p 257
11/02/2016 4.68p 4.68p 4.53p 4.53p 23001
10/02/2016 4.44p 4.58p 4.44p 4.53p 92310
09/02/2016 4.53p 4.58p 4.44p 4.58p 18114
08/02/2016 4.58p 4.58p 4.53p 4.58p 34149
05/02/2016 4.72p 4.72p 4.53p 4.68p 10811
04/02/2016 4.53p 4.58p 4.53p 4.58p 12313
03/02/2016 4.58p 4.58p 4.53p 4.56p 21700
02/02/2016 4.63p 4.63p 4.57p 4.58p 17509
01/02/2016 4.63p 4.63p 4.35p 4.58p 25763
29/01/2016 4.72p 4.72p 4.72p 4.72p 46357
28/01/2016 4.72p 4.72p 4.72p 4.72p 1556
27/01/2016 4.72p 4.72p 4.58p 4.72p 53316
26/01/2016 4.72p 4.72p 4.72p 4.72p 16076
25/01/2016 4.53p 4.72p 4.53p 4.72p 20045
22/01/2016 4.58p 4.72p 4.58p 4.72p 4670
21/01/2016 4.68p 4.72p 4.68p 4.72p 5492
20/01/2016 4.58p 4.72p 4.49p 4.72p 34514
19/01/2016 4.44p 4.72p 4.44p 4.72p 20811
18/01/2016 4.35p 4.72p 4.35p 4.72p 12229
15/01/2016 4.59p 4.72p 4.59p 4.65p 17496
14/01/2016 4.63p 4.72p 4.58p 4.72p 2156
13/01/2016 4.44p 4.72p 4.44p 4.72p 1028
12/01/2016 4.49p 4.72p 4.44p 4.72p 26876
11/01/2016 4.77p 4.82p 4.45p 4.72p 44690
08/01/2016 4.82p 4.82p 4.61p 4.82p 29181
07/01/2016 5.16p 5.16p 4.72p 4.87p 43539
06/01/2016 5.01p 5.16p 4.84p 4.99p 24592
05/01/2016 5.16p 5.21p 5.06p 5.11p 17831
04/01/2016 5.11p 5.16p 5.03p 5.16p 20204
31/12/2015 5.06p 5.06p 5.06p 5.06p 10138
30/12/2015 5.16p 5.38p 5.16p 5.16p 24165
29/12/2015 5.30p 5.30p 5.16p 5.25p 22332
24/12/2015 5.30p 5.39p 5.30p 5.35p 5704
23/12/2015 5.35p 5.38p 5.35p 5.38p 2593
22/12/2015 5.40p 5.40p 5.16p 5.18p 42650
21/12/2015 5.30p 5.40p 5.06p 5.40p 24016
18/12/2015 5.11p 5.19p 5.11p 5.19p 16387
17/12/2015 5.16p 5.49p 5.11p 5.21p 15275
16/12/2015 5.11p 5.40p 5.10p 5.28p 2470
15/12/2015 5.25p 5.25p 5.06p 5.21p 32384
14/12/2015 5.06p 5.40p 5.06p 5.40p 2476
11/12/2015 5.30p 5.40p 5.14p 5.40p 2376
10/12/2015 5.01p 5.19p 5.01p 5.11p 37021
09/12/2015 5.22p 5.40p 5.09p 5.30p 41383
08/12/2015 5.40p 5.40p 5.22p 5.30p 66638
07/12/2015 5.40p 5.45p 5.40p 5.45p 26530
04/12/2015 5.40p 5.45p 5.35p 5.45p 25682
03/12/2015 5.40p 5.45p 5.40p 5.45p 1971
02/12/2015 5.50p 5.50p 5.40p 5.45p 25482
01/12/2015 5.47p 5.47p 5.47p 5.47p 24736
30/11/2015 5.54p 5.54p 5.40p 5.40p 9603
27/11/2015 5.45p 5.54p 5.45p 5.52p 29531
26/11/2015 5.41p 5.47p 5.41p 5.47p 24839
25/11/2015 5.40p 5.47p 5.40p 5.47p 27769
24/11/2015 5.35p 5.45p 5.35p 5.45p 840
23/11/2015 5.40p 5.54p 5.40p 5.40p 4756
20/11/2015 5.54p 5.54p 5.47p 5.47p 359
19/11/2015 5.40p 5.54p 5.40p 5.47p 1280
18/11/2015 5.54p 5.47p 5.47p 5.47p 0
17/11/2015 5.54p 5.54p 5.47p 5.47p 1763
16/11/2015 5.50p 5.54p 5.50p 5.50p 1105
13/11/2015 5.53p 5.54p 5.50p 5.50p 2987
12/11/2015 5.54p 5.54p 5.54p 5.54p 75452
11/11/2015 5.54p 5.79p 5.48p 5.65p 5087
10/11/2015 5.40p 5.54p 5.40p 5.40p 20578
09/11/2015 5.40p 5.40p 5.35p 5.35p 5119
06/11/2015 5.53p 5.53p 5.31p 5.35p 3931
05/11/2015 5.54p 5.54p 5.30p 5.40p 35217
04/11/2015 5.40p 5.40p 5.35p 5.35p 2783
03/11/2015 5.30p 5.76p 5.30p 5.35p 17354
02/11/2015 5.79p 5.81p 5.52p 5.52p 8789
30/10/2015 5.78p 5.79p 5.78p 5.79p 11330
29/10/2015 5.54p 5.79p 5.22p 5.64p 117265
28/10/2015 5.06p 5.54p 5.06p 5.30p 11733
27/10/2015 4.82p 5.06p 4.82p 5.06p 1095
26/10/2015 5.11p 5.30p 4.85p 4.98p 8449
23/10/2015 4.71p 5.05p 4.68p 4.90p 3253
22/10/2015 4.71p 4.72p 4.71p 4.71p 85412
21/10/2015 4.92p 4.92p 4.71p 4.92p 4512
20/10/2015 4.82p 4.92p 4.58p 4.81p 48723
19/10/2015 4.34p 5.04p 4.34p 4.58p 43798
16/10/2015 4.46p 4.58p 4.46p 4.58p 21828
15/10/2015 4.53p 4.58p 4.51p 4.51p 743
14/10/2015 4.53p 4.53p 4.35p 4.53p 809
13/10/2015 4.57p 4.53p 4.44p 4.44p 0
12/10/2015 4.57p 4.57p 4.44p 4.53p 4702
09/10/2015 4.68p 4.68p 4.54p 4.58p 3503
08/10/2015 4.44p 4.53p 4.53p 4.53p 0

*Close Price adjusted for both dividends and splits