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
09/05/2017 2.36p 2.41p 2.33p 2.41p 32863
08/05/2017 2.34p 2.46p 2.31p 2.40p 11888
05/05/2017 2.19p 2.40p 2.17p 2.40p 62549
04/05/2017 2.22p 2.24p 2.17p 2.21p 63301
03/05/2017 2.19p 2.30p 2.07p 2.22p 37042
02/05/2017 2.03p 2.07p 1.98p 2.07p 64558
28/04/2017 1.98p 2.07p 1.89p 2.02p 25809
27/04/2017 2.13p 2.18p 1.99p 2.02p 122854
26/04/2017 2.02p 2.04p 2.02p 2.04p 56544
25/04/2017 2.02p 2.02p 1.98p 2.02p 9483
24/04/2017 2.04p 2.04p 2.02p 2.02p 10605
21/04/2017 2.07p 2.12p 2.04p 2.04p 11120
20/04/2017 2.01p 2.07p 2.01p 2.02p 7658
19/04/2017 2.07p 2.07p 2.03p 2.07p 11981
18/04/2017 2.02p 2.07p 2.01p 2.07p 14851
13/04/2017 2.04p 2.12p 2.04p 2.07p 6245
12/04/2017 2.03p 2.07p 1.99p 2.02p 16404
11/04/2017 2.07p 2.08p 1.99p 2.07p 10196
10/04/2017 2.02p 2.07p 2.02p 2.02p 7176
07/04/2017 2.05p 2.07p 2.05p 2.05p 2971
06/04/2017 2.02p 2.08p 2.02p 2.07p 24092
05/04/2017 2.02p 2.07p 1.99p 2.07p 13843
04/04/2017 1.98p 2.07p 1.96p 2.07p 9227
03/04/2017 2.03p 2.07p 1.98p 2.02p 43896
31/03/2017 2.07p 2.13p 2.06p 2.07p 18093
30/03/2017 2.07p 2.07p 2.07p 2.07p 10690
29/03/2017 2.07p 2.07p 2.07p 2.07p 3156
28/03/2017 2.11p 2.13p 2.07p 2.07p 31412
27/03/2017 2.02p 2.07p 1.98p 2.07p 51436
24/03/2017 2.07p 2.09p 2.07p 2.07p 8168
23/03/2017 2.02p 2.07p 2.02p 2.07p 5233
22/03/2017 2.07p 2.07p 2.00p 2.07p 172583
21/03/2017 2.07p 2.07p 2.07p 2.07p 30077
20/03/2017 2.07p 2.07p 2.07p 2.07p 21011
17/03/2017 2.07p 2.08p 2.02p 2.07p 46625
16/03/2017 2.11p 2.11p 2.00p 2.00p 27485
15/03/2017 2.07p 2.07p 2.07p 2.07p 1037
14/03/2017 2.02p 2.07p 2.00p 2.07p 4149
13/03/2017 2.05p 2.07p 2.03p 2.07p 6159
10/03/2017 2.02p 2.07p 2.02p 2.07p 3630
09/03/2017 2.07p 2.07p 2.07p 2.07p 1186
08/03/2017 2.10p 2.12p 2.07p 2.07p 14404
07/03/2017 2.02p 2.09p 1.98p 2.07p 154839
06/03/2017 2.07p 2.07p 2.02p 2.07p 17093
03/03/2017 2.07p 2.07p 2.00p 2.07p 11058
02/03/2017 2.07p 2.07p 2.07p 2.07p 1556
01/03/2017 2.02p 2.07p 2.01p 2.07p 5186
28/02/2017 2.07p 2.09p 2.07p 2.07p 21408
27/02/2017 2.08p 2.08p 2.03p 2.07p 7856
24/02/2017 2.02p 2.07p 2.02p 2.07p 14095
23/02/2017 2.07p 2.07p 2.07p 2.07p 33656
22/02/2017 2.07p 2.07p 2.06p 2.06p 45693
21/02/2017 2.10p 2.22p 2.07p 2.07p 46828
20/02/2017 2.10p 2.10p 2.07p 2.10p 4032
17/02/2017 2.07p 2.09p 2.02p 2.07p 24127
16/02/2017 1.99p 2.06p 1.99p 2.02p 41439
15/02/2017 1.99p 2.03p 1.99p 2.03p 1486
14/02/2017 1.99p 2.05p 1.99p 2.05p 8399
13/02/2017 2.10p 2.10p 2.06p 2.06p 30
10/02/2017 2.07p 2.12p 2.07p 2.10p 9805
09/02/2017 2.08p 2.08p 2.04p 2.08p 1335
08/02/2017 2.03p 2.12p 2.03p 2.08p 752
07/02/2017 2.08p 2.12p 2.03p 2.08p 3678
06/02/2017 2.12p 2.17p 1.99p 2.07p 29858
03/02/2017 2.14p 2.17p 2.10p 2.10p 2537
02/02/2017 2.07p 2.10p 2.07p 2.10p 1405
01/02/2017 2.07p 2.07p 2.05p 2.05p 8973
31/01/2017 2.07p 2.07p 2.02p 2.02p 24434
30/01/2017 2.07p 2.07p 2.02p 2.02p 8712
27/01/2017 2.03p 2.07p 2.02p 2.02p 29494
26/01/2017 2.02p 2.12p 1.99p 2.03p 3834
25/01/2017 1.98p 2.02p 1.98p 2.02p 14520
24/01/2017 2.02p 2.07p 2.02p 2.07p 17588
23/01/2017 2.02p 2.22p 1.93p 2.07p 53142
20/01/2017 2.02p 2.22p 2.02p 2.10p 8224
19/01/2017 2.07p 2.22p 1.93p 2.07p 84580
18/01/2017 2.12p 2.22p 1.93p 2.07p 147029
17/01/2017 2.17p 2.17p 2.07p 2.12p 16612
16/01/2017 2.17p 2.17p 2.07p 2.12p 930
13/01/2017 2.02p 2.11p 2.02p 2.11p 27355
12/01/2017 2.02p 2.09p 2.02p 2.07p 98196
11/01/2017 2.07p 2.22p 2.07p 2.15p 11187
10/01/2017 2.11p 2.11p 2.02p 2.11p 106659
09/01/2017 2.11p 2.17p 2.05p 2.11p 166104
06/01/2017 2.12p 2.14p 2.07p 2.13p 89017
05/01/2017 2.12p 2.17p 2.02p 2.12p 96593
04/01/2017 1.93p 2.07p 1.93p 2.01p 3283
03/01/2017 1.88p 2.07p 1.88p 1.98p 67088
30/12/2016 1.93p 1.93p 1.88p 1.88p 20162
29/12/2016 1.88p 1.90p 1.87p 1.90p 70302
28/12/2016 1.93p 1.93p 1.90p 1.90p 1239
23/12/2016 1.93p 2.12p 1.93p 1.93p 9872
22/12/2016 2.12p 2.12p 1.95p 1.99p 4487
21/12/2016 1.98p 1.98p 1.93p 1.93p 13121
20/12/2016 2.02p 2.02p 1.92p 1.98p 238051
19/12/2016 2.07p 2.12p 2.02p 2.02p 1530
16/12/2016 2.12p 2.12p 1.93p 1.98p 17115
15/12/2016 2.02p 2.02p 1.98p 1.98p 1930
14/12/2016 1.98p 2.04p 1.94p 2.00p 33981
13/12/2016 1.98p 2.07p 1.98p 2.00p 5527
12/12/2016 2.12p 2.27p 2.02p 2.02p 68319
09/12/2016 2.12p 2.17p 2.08p 2.12p 6891
08/12/2016 2.17p 2.17p 2.12p 2.12p 12252
07/12/2016 2.19p 2.22p 2.10p 2.17p 34047
06/12/2016 2.24p 2.24p 2.18p 2.22p 11131
05/12/2016 2.19p 2.26p 2.18p 2.22p 4996
02/12/2016 2.23p 2.27p 2.23p 2.27p 5510
01/12/2016 2.22p 2.27p 2.22p 2.27p 5102
30/11/2016 2.36p 2.36p 2.18p 2.27p 5909
29/11/2016 2.27p 2.36p 2.18p 2.27p 46746
28/11/2016 2.41p 2.41p 2.22p 2.36p 41499
25/11/2016 2.31p 2.41p 2.28p 2.41p 14275
24/11/2016 2.38p 2.40p 2.29p 2.40p 6604
23/11/2016 2.31p 2.39p 2.28p 2.39p 4857
22/11/2016 2.36p 2.36p 2.36p 2.36p 5179
21/11/2016 2.41p 2.41p 2.32p 2.41p 7251
18/11/2016 2.41p 2.46p 2.31p 2.41p 35594
17/11/2016 2.41p 2.46p 2.37p 2.41p 55803
16/11/2016 2.46p 2.50p 2.39p 2.39p 29478
15/11/2016 2.51p 2.51p 2.46p 2.46p 12907
14/11/2016 2.51p 2.51p 2.41p 2.48p 46128
11/11/2016 2.46p 2.51p 2.41p 2.45p 14257
10/11/2016 2.31p 2.41p 2.31p 2.41p 19896
09/11/2016 2.41p 2.57p 2.34p 2.34p 9563
08/11/2016 2.40p 2.40p 2.22p 2.40p 233773
07/11/2016 2.56p 2.56p 2.36p 2.41p 34170
04/11/2016 2.60p 2.60p 2.60p 2.60p 5182
03/11/2016 2.70p 2.70p 2.59p 2.70p 243637
02/11/2016 2.72p 2.74p 2.70p 2.74p 15361
01/11/2016 2.73p 2.84p 2.70p 2.79p 9834
31/10/2016 2.80p 2.89p 2.60p 2.80p 5602
28/10/2016 2.88p 2.88p 2.88p 2.88p 2230
27/10/2016 2.89p 2.89p 2.80p 2.89p 5116
26/10/2016 2.89p 2.93p 2.89p 2.89p 10732
25/10/2016 2.80p 2.93p 2.75p 2.89p 45204
24/10/2016 2.89p 2.89p 2.77p 2.77p 7405
21/10/2016 2.89p 2.89p 2.80p 2.80p 27941
20/10/2016 2.89p 2.89p 2.87p 2.87p 66792
19/10/2016 2.89p 2.89p 2.80p 2.89p 38985
18/10/2016 3.06p 3.13p 2.99p 3.13p 22668
17/10/2016 3.28p 3.28p 3.09p 3.16p 3014
14/10/2016 3.18p 3.28p 3.09p 3.18p 5704
13/10/2016 3.28p 3.28p 3.18p 3.23p 6400
12/10/2016 3.37p 3.37p 3.33p 3.37p 16084
11/10/2016 3.37p 3.37p 3.27p 3.37p 4931
10/10/2016 3.18p 3.28p 3.18p 3.28p 966
07/10/2016 3.28p 3.37p 3.26p 3.37p 10696
06/10/2016 3.37p 3.37p 3.18p 3.37p 734
05/10/2016 3.37p 3.37p 3.28p 3.37p 4763
04/10/2016 3.47p 3.47p 3.28p 3.37p 8611
03/10/2016 3.47p 3.47p 3.28p 3.37p 2126
30/09/2016 3.37p 3.37p 3.37p 3.37p 1037
29/09/2016 3.28p 3.35p 3.28p 3.33p 3767
28/09/2016 3.28p 3.33p 3.28p 3.33p 438
27/09/2016 3.37p 3.37p 3.23p 3.37p 8315
26/09/2016 3.47p 3.58p 3.37p 3.47p 6492
23/09/2016 3.57p 3.66p 3.57p 3.62p 12342
22/09/2016 3.49p 3.55p 3.47p 3.47p 1368
21/09/2016 3.47p 3.59p 3.47p 3.59p 11190
20/09/2016 3.18p 3.62p 3.18p 3.62p 16084
19/09/2016 3.23p 3.28p 3.18p 3.27p 5178
16/09/2016 3.18p 3.27p 3.09p 3.23p 8614
15/09/2016 3.09p 3.21p 3.02p 3.18p 4781
14/09/2016 3.18p 3.18p 3.09p 3.18p 6979
13/09/2016 3.18p 3.23p 3.04p 3.04p 20463
12/09/2016 3.18p 3.27p 3.15p 3.20p 12801
09/09/2016 3.18p 3.18p 3.16p 3.16p 3843
08/09/2016 3.18p 3.28p 3.18p 3.22p 1108
07/09/2016 3.28p 3.28p 3.16p 3.16p 3630
06/09/2016 3.28p 3.28p 3.09p 3.18p 418
05/09/2016 3.04p 3.13p 3.04p 3.09p 5534
02/09/2016 3.13p 3.37p 2.89p 3.15p 18603
01/09/2016 2.89p 2.99p 2.89p 2.99p 11371
31/08/2016 2.89p 2.99p 2.89p 2.93p 20317
30/08/2016 2.94p 2.99p 2.80p 2.94p 15679
26/08/2016 2.89p 2.94p 2.80p 2.94p 17007
25/08/2016 2.89p 2.93p 2.84p 2.89p 63140
24/08/2016 3.13p 3.13p 2.83p 2.94p 23191
23/08/2016 3.09p 3.09p 2.94p 3.00p 9968
22/08/2016 3.08p 3.08p 2.96p 2.96p 1237
19/08/2016 3.09p 3.13p 2.94p 3.13p 24962
18/08/2016 3.24p 3.37p 2.89p 3.18p 60551
17/08/2016 3.42p 3.42p 3.24p 3.33p 3811
16/08/2016 3.39p 3.39p 3.28p 3.36p 2221
15/08/2016 3.42p 3.42p 3.37p 3.37p 1038
12/08/2016 3.37p 3.37p 3.37p 3.37p 1908
11/08/2016 3.42p 3.42p 3.37p 3.42p 1933
10/08/2016 3.42p 3.47p 3.39p 3.43p 21495
09/08/2016 3.33p 3.40p 3.33p 3.40p 2722
08/08/2016 3.36p 3.38p 3.34p 3.38p 5832
05/08/2016 3.46p 3.47p 3.41p 3.41p 9799
04/08/2016 3.42p 3.57p 3.18p 3.33p 32826
03/08/2016 3.50p 3.52p 3.44p 3.44p 1048
02/08/2016 3.43p 3.47p 3.42p 3.47p 906
01/08/2016 3.58p 3.58p 3.52p 3.52p 1125
29/07/2016 3.69p 3.64p 3.62p 3.64p 0
28/07/2016 3.69p 3.69p 3.58p 3.62p 1317
27/07/2016 3.59p 3.62p 3.59p 3.62p 2557
26/07/2016 3.47p 3.64p 3.45p 3.64p 4786
25/07/2016 3.57p 3.57p 3.18p 3.33p 548668

*Close Price adjusted for both dividends and splits