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
20/02/2018 2.69p 2.78p 2.65p 2.78p 32425
19/02/2018 2.80p 2.80p 2.80p 2.80p 10
16/02/2018 2.69p 2.80p 2.69p 2.79p 10508
15/02/2018 2.80p 2.80p 2.80p 2.80p 225
14/02/2018 2.79p 2.82p 2.79p 2.82p 1210
13/02/2018 2.69p 2.85p 2.69p 2.85p 10120
12/02/2018 2.70p 2.75p 2.70p 2.75p 2350
09/02/2018 2.60p 2.75p 2.60p 2.75p 2310
08/02/2018 2.70p 2.75p 2.65p 2.75p 19837
07/02/2018 2.65p 2.75p 2.65p 2.75p 710
06/02/2018 2.65p 2.75p 2.63p 2.75p 9839
05/02/2018 2.70p 2.75p 2.61p 2.75p 14391
02/02/2018 2.70p 2.75p 2.69p 2.75p 3384
01/02/2018 2.80p 2.80p 2.66p 2.80p 20318
31/01/2018 2.70p 2.80p 2.70p 2.80p 14374
30/01/2018 2.65p 2.70p 2.59p 2.70p 28900
29/01/2018 2.66p 2.66p 2.60p 2.65p 7860
26/01/2018 2.55p 2.60p 2.55p 2.60p 110
25/01/2018 2.60p 2.65p 2.53p 2.60p 50758
24/01/2018 2.60p 2.60p 2.60p 2.60p 10190
23/01/2018 2.65p 2.65p 2.60p 2.60p 22596
22/01/2018 2.65p 2.65p 2.65p 2.65p 327
19/01/2018 2.50p 2.57p 2.50p 2.57p 1010
18/01/2018 2.57p 2.57p 2.47p 2.55p 25043
17/01/2018 2.58p 2.60p 2.58p 2.59p 11320
16/01/2018 2.59p 2.65p 2.45p 2.65p 220818
15/01/2018 2.59p 2.59p 2.40p 2.59p 2201
12/01/2018 2.50p 2.59p 2.50p 2.59p 1689
11/01/2018 2.50p 2.50p 2.40p 2.50p 1235069
10/01/2018 2.45p 2.53p 2.45p 2.53p 10174
09/01/2018 2.49p 2.49p 2.49p 2.49p 100
08/01/2018 2.59p 2.59p 2.40p 2.50p 23833
05/01/2018 2.50p 2.55p 2.50p 2.55p 268
04/01/2018 2.44p 2.54p 2.44p 2.54p 104837
03/01/2018 2.48p 2.48p 2.46p 2.46p 5524
02/01/2018 2.35p 2.47p 2.35p 2.42p 26010
29/12/2017 2.37p 2.37p 2.35p 2.35p 1336
28/12/2017 2.35p 2.39p 2.35p 2.39p 6639
27/12/2017 2.30p 2.39p 2.30p 2.39p 47
22/12/2017 2.30p 2.43p 2.30p 2.40p 14971
21/12/2017 2.45p 2.45p 2.41p 2.41p 200
20/12/2017 2.40p 2.45p 2.30p 2.40p 58177
19/12/2017 2.45p 2.45p 2.40p 2.45p 25760
18/12/2017 2.45p 2.48p 2.45p 2.45p 2830
15/12/2017 2.30p 2.48p 2.30p 2.48p 11170
14/12/2017 2.48p 2.48p 2.48p 2.48p 200
13/12/2017 2.48p 2.48p 2.30p 2.48p 588
12/12/2017 2.48p 2.48p 2.48p 2.48p 3000
11/12/2017 2.41p 2.48p 2.41p 2.48p 32700
08/12/2017 2.40p 2.48p 2.40p 2.48p 5165
07/12/2017 2.45p 2.48p 2.45p 2.48p 28800
06/12/2017 2.45p 2.48p 2.42p 2.48p 40909
05/12/2017 2.50p 2.50p 2.42p 2.50p 67453
04/12/2017 2.52p 2.55p 2.43p 2.54p 52143
01/12/2017 2.50p 2.54p 2.41p 2.54p 8050
30/11/2017 2.52p 2.52p 2.52p 2.52p 100
29/11/2017 2.50p 2.55p 2.50p 2.55p 1431
28/11/2017 2.55p 2.55p 2.55p 2.55p 40000
27/11/2017 2.55p 2.55p 2.47p 2.55p 4188
24/11/2017 2.60p 2.60p 2.60p 2.60p 100
23/11/2017 2.50p 2.60p 2.41p 2.60p 19841
22/11/2017 2.40p 2.45p 2.31p 2.45p 82384
21/11/2017 2.35p 2.45p 2.35p 2.45p 329251
20/11/2017 2.40p 2.47p 2.20p 2.45p 82889
17/11/2017 2.45p 2.55p 2.41p 2.45p 173294
16/11/2017 2.50p 2.50p 2.50p 2.50p 5750
15/11/2017 2.50p 2.50p 2.50p 2.50p 4100
14/11/2017 2.55p 2.55p 2.55p 2.55p 119134
13/11/2017 2.50p 2.50p 2.50p 2.50p 22131
10/11/2017 2.55p 2.55p 2.50p 2.55p 2100
09/11/2017 2.65p 2.65p 2.53p 2.55p 109545
08/11/2017 2.65p 2.71p 2.55p 2.55p 112869
07/11/2017 2.61p 2.61p 2.55p 2.60p 6852
06/11/2017 2.55p 2.64p 2.55p 2.57p 4839
03/11/2017 2.57p 2.57p 2.57p 2.57p 24146
02/11/2017 2.56p 2.64p 2.56p 2.57p 45328
01/11/2017 2.56p 2.65p 2.55p 2.65p 8733
31/10/2017 2.65p 2.65p 2.56p 2.65p 1628
30/10/2017 2.60p 2.65p 2.51p 2.58p 6298
27/10/2017 2.60p 2.62p 2.60p 2.62p 9700
26/10/2017 2.65p 2.65p 2.62p 2.62p 29228
25/10/2017 2.70p 2.70p 2.55p 2.65p 53022
24/10/2017 2.66p 2.75p 2.66p 2.66p 285264
23/10/2017 2.70p 2.70p 2.68p 2.68p 9902
20/10/2017 2.70p 2.75p 2.70p 2.75p 34283
19/10/2017 2.69p 2.70p 2.54p 2.70p 10950
18/10/2017 2.50p 2.68p 2.50p 2.68p 6110
17/10/2017 2.69p 2.70p 2.68p 2.69p 9340
16/10/2017 2.70p 2.70p 2.68p 2.68p 12021
13/10/2017 2.61p 2.70p 2.55p 2.70p 124648
12/10/2017 2.61p 2.70p 2.61p 2.70p 32078
11/10/2017 2.70p 2.70p 2.70p 2.70p 1100
10/10/2017 2.67p 2.73p 2.61p 2.73p 95825
09/10/2017 2.75p 2.75p 2.72p 2.75p 14897
06/10/2017 2.75p 2.75p 2.75p 2.75p 100
05/10/2017 2.67p 2.75p 2.67p 2.75p 234943
04/10/2017 2.70p 2.70p 2.65p 2.68p 14416
03/10/2017 2.70p 2.70p 2.67p 2.67p 600
02/10/2017 2.73p 2.73p 2.60p 2.70p 969
29/09/2017 2.72p 2.73p 2.72p 2.73p 9461
28/09/2017 2.75p 2.75p 2.73p 2.73p 259901
27/09/2017 2.75p 2.75p 2.73p 2.73p 2287
26/09/2017 2.75p 2.75p 2.75p 2.75p 1100
25/09/2017 2.65p 2.69p 2.65p 2.69p 8678
22/09/2017 2.69p 2.69p 2.69p 2.69p 100
21/09/2017 2.61p 2.69p 2.61p 2.69p 3904
20/09/2017 2.69p 2.69p 2.69p 2.69p 22600
19/09/2017 2.74p 2.74p 2.69p 2.69p 5200
18/09/2017 2.74p 2.74p 2.74p 2.74p 1123
15/09/2017 2.75p 2.75p 2.70p 2.74p 4700
14/09/2017 2.60p 2.69p 2.60p 2.69p 28510
13/09/2017 2.75p 2.75p 2.65p 2.65p 16325
12/09/2017 2.70p 2.75p 2.70p 2.75p 29565
11/09/2017 2.60p 2.75p 2.60p 2.67p 10633
08/09/2017 2.50p 2.75p 2.50p 2.67p 6766
07/09/2017 2.50p 2.60p 2.40p 2.55p 168534
06/09/2017 2.50p 2.59p 2.50p 2.59p 4588
05/09/2017 2.50p 2.55p 2.50p 2.55p 6297
04/09/2017 2.45p 2.59p 2.45p 2.52p 14832
01/09/2017 2.50p 2.50p 2.45p 2.50p 64467
31/08/2017 2.45p 2.47p 2.35p 2.45p 60132
30/08/2017 2.36p 2.45p 2.36p 2.45p 3395
29/08/2017 2.30p 2.50p 2.30p 2.50p 22437
25/08/2017 2.45p 2.51p 2.37p 2.51p 25699
24/08/2017 2.55p 2.55p 2.55p 2.55p 2500
23/08/2017 2.40p 2.49p 2.40p 2.49p 20000
22/08/2017 2.40p 2.50p 2.38p 2.50p 37337
21/08/2017 2.41p 2.49p 2.40p 2.49p 9266
18/08/2017 2.45p 2.50p 2.45p 2.50p 1249
17/08/2017 2.40p 2.50p 2.32p 2.50p 13825
16/08/2017 2.40p 2.50p 2.35p 2.50p 19264
15/08/2017 2.50p 2.50p 2.50p 2.50p 3371
14/08/2017 2.55p 2.60p 2.46p 2.60p 70293
11/08/2017 2.65p 2.65p 2.60p 2.60p 555
10/08/2017 2.41p 2.48p 2.41p 2.48p 3987
09/08/2017 2.56p 2.56p 2.37p 2.49p 69878
08/08/2017 2.60p 2.56p 2.56p 2.56p 609
07/08/2017 2.60p 2.60p 2.56p 2.56p 3206
04/08/2017 2.56p 2.56p 2.55p 2.55p 755
03/08/2017 2.56p 2.56p 2.56p 2.56p 4940
02/08/2017 2.56p 2.60p 2.56p 2.60p 5341
01/08/2017 2.56p 2.56p 2.56p 2.56p 632
31/07/2017 2.51p 2.56p 2.51p 2.56p 2697
28/07/2017 2.51p 2.60p 2.51p 2.56p 99069
27/07/2017 2.56p 2.56p 2.56p 2.56p 1245
26/07/2017 2.59p 2.59p 2.51p 2.56p 14624
25/07/2017 2.59p 2.59p 2.59p 2.59p 104
24/07/2017 2.59p 2.60p 2.51p 2.58p 5393
21/07/2017 2.51p 2.59p 2.41p 2.59p 20648
20/07/2017 2.58p 2.65p 2.58p 2.60p 7516
19/07/2017 2.63p 2.89p 2.63p 2.69p 64071
18/07/2017 2.70p 2.80p 2.56p 2.63p 16887
17/07/2017 2.51p 2.70p 2.51p 2.70p 6901
14/07/2017 2.36p 2.41p 2.36p 2.41p 11694
13/07/2017 2.36p 2.41p 2.36p 2.41p 4858
12/07/2017 2.41p 2.41p 2.41p 2.41p 17092
11/07/2017 2.38p 2.41p 2.38p 2.41p 1152
10/07/2017 2.31p 2.41p 2.31p 2.41p 401
07/07/2017 2.31p 2.41p 2.31p 2.41p 14813
06/07/2017 2.31p 2.41p 2.31p 2.41p 4871
05/07/2017 2.36p 2.41p 2.36p 2.41p 16698
04/07/2017 2.41p 2.41p 2.41p 2.41p 104
03/07/2017 2.41p 2.41p 2.41p 2.41p 1685
30/06/2017 2.40p 2.41p 2.39p 2.41p 4923
29/06/2017 2.31p 2.41p 2.27p 2.41p 2938
28/06/2017 2.41p 2.46p 2.31p 2.41p 8015
27/06/2017 2.41p 2.41p 2.41p 2.41p 3111
26/06/2017 2.46p 2.46p 2.46p 2.46p 3168
23/06/2017 2.46p 2.46p 2.41p 2.46p 11312
22/06/2017 2.37p 2.46p 2.36p 2.46p 33205
21/06/2017 2.41p 2.53p 2.41p 2.46p 15559
20/06/2017 2.41p 2.42p 2.41p 2.42p 0
19/06/2017 2.41p 2.41p 2.41p 2.41p 1037
16/06/2017 2.36p 2.40p 2.27p 2.40p 78905
15/06/2017 2.40p 2.40p 2.40p 2.40p 11408
14/06/2017 2.36p 2.41p 2.29p 2.41p 80239
13/06/2017 2.34p 2.41p 2.33p 2.41p 22884
12/06/2017 2.41p 2.41p 2.41p 2.41p 40335
09/06/2017 2.41p 2.41p 2.32p 2.41p 2888
08/06/2017 2.41p 2.41p 2.32p 2.41p 10360
07/06/2017 2.41p 2.41p 2.41p 2.41p 14003
06/06/2017 2.41p 2.41p 2.41p 2.41p 2102
05/06/2017 2.33p 2.41p 2.29p 2.41p 2480
02/06/2017 2.22p 2.41p 2.22p 2.40p 14669
01/06/2017 2.32p 2.41p 2.30p 2.40p 26813
31/05/2017 2.36p 2.41p 2.36p 2.41p 3044
30/05/2017 2.37p 2.43p 2.32p 2.43p 99208
26/05/2017 2.41p 2.51p 2.41p 2.51p 21642
25/05/2017 2.51p 2.51p 2.51p 2.51p 1037
24/05/2017 2.65p 2.65p 2.56p 2.56p 115
23/05/2017 2.49p 2.51p 2.40p 2.51p 13341
22/05/2017 2.51p 2.56p 2.41p 2.51p 42299
19/05/2017 2.42p 2.51p 2.42p 2.51p 1714
18/05/2017 2.51p 2.51p 2.46p 2.50p 51038
17/05/2017 2.56p 2.57p 2.32p 2.57p 55050
16/05/2017 2.60p 2.60p 2.41p 2.60p 18091
15/05/2017 2.51p 2.60p 2.32p 2.60p 9120
12/05/2017 2.50p 2.65p 2.46p 2.60p 92078
11/05/2017 2.36p 2.60p 2.36p 2.59p 90741
10/05/2017 2.45p 2.51p 2.31p 2.36p 59259

*Close Price adjusted for both dividends and splits