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
07/10/2015 4.44p 4.53p 4.34p 4.53p 6457
06/10/2015 4.68p 4.68p 4.34p 4.34p 5324
05/10/2015 4.63p 4.63p 4.61p 4.63p 1876
02/10/2015 4.34p 4.43p 4.16p 4.43p 48998
01/10/2015 4.63p 4.63p 4.45p 4.45p 1416
30/09/2015 4.35p 4.36p 4.33p 4.36p 12236
29/09/2015 4.36p 4.68p 4.35p 4.42p 8418
28/09/2015 4.53p 4.71p 4.37p 4.53p 1651
25/09/2015 4.57p 4.57p 4.48p 4.48p 1955
24/09/2015 4.66p 4.66p 4.51p 4.51p 223
23/09/2015 4.39p 4.56p 4.34p 4.56p 43149
22/09/2015 4.44p 4.52p 4.34p 4.44p 2207
21/09/2015 4.77p 4.82p 4.34p 4.34p 51429
18/09/2015 4.78p 4.82p 4.77p 4.80p 7364
17/09/2015 4.82p 4.87p 4.80p 4.80p 39463
16/09/2015 4.63p 4.75p 4.48p 4.75p 88082
15/09/2015 4.71p 4.72p 4.64p 4.71p 17180
14/09/2015 4.82p 4.92p 4.71p 4.71p 2546
11/09/2015 4.83p 4.83p 4.64p 4.82p 37083
10/09/2015 5.11p 5.20p 4.87p 4.87p 13493
09/09/2015 5.11p 5.21p 5.11p 5.11p 653
08/09/2015 5.21p 5.21p 5.20p 5.21p 43730
07/09/2015 5.21p 5.38p 5.03p 5.21p 12760
04/09/2015 5.30p 5.40p 5.35p 5.35p 0
03/09/2015 5.30p 5.40p 5.30p 5.40p 7559
02/09/2015 5.54p 5.73p 5.30p 5.40p 107688
01/09/2015 5.40p 5.48p 5.29p 5.30p 37304
28/08/2015 5.49p 5.54p 5.45p 5.49p 31708
27/08/2015 5.59p 5.59p 5.45p 5.50p 1364954
26/08/2015 5.45p 5.52p 5.45p 5.52p 2012
25/08/2015 5.45p 5.59p 5.45p 5.52p 1806
24/08/2015 5.40p 5.67p 5.33p 5.53p 4201
21/08/2015 5.50p 5.78p 5.30p 5.78p 39693
20/08/2015 5.40p 5.50p 5.34p 5.40p 7874
19/08/2015 5.79p 5.79p 5.59p 5.59p 4591
18/08/2015 5.88p 5.95p 5.79p 5.83p 1674
17/08/2015 5.93p 6.06p 5.80p 5.83p 2735
14/08/2015 5.93p 5.93p 5.93p 5.93p 0
13/08/2015 5.93p 6.06p 5.93p 5.93p 535
12/08/2015 5.92p 6.09p 5.80p 5.93p 3945
11/08/2015 5.89p 5.93p 5.89p 5.93p 1250
10/08/2015 6.07p 6.15p 5.88p 5.88p 9168
07/08/2015 6.07p 6.07p 5.79p 5.83p 10974
06/08/2015 6.05p 6.05p 5.79p 5.79p 1409
05/08/2015 5.59p 5.79p 5.59p 5.79p 420
04/08/2015 5.76p 5.93p 5.65p 5.65p 185
03/08/2015 5.79p 5.98p 5.59p 5.78p 2129
31/07/2015 6.05p 6.05p 5.79p 5.79p 7858
30/07/2015 6.03p 6.03p 5.78p 5.79p 1610
29/07/2015 5.71p 5.76p 5.54p 5.59p 2918
28/07/2015 5.45p 5.65p 5.40p 5.59p 3354
27/07/2015 5.64p 5.66p 5.64p 5.64p 4887
24/07/2015 5.64p 5.67p 5.64p 5.67p 207
23/07/2015 5.99p 5.99p 5.71p 5.71p 26
22/07/2015 5.79p 5.79p 5.79p 5.79p 52
21/07/2015 5.79p 5.88p 5.43p 5.79p 11141
20/07/2015 5.79p 6.00p 5.65p 5.79p 2999
17/07/2015 5.88p 6.01p 5.66p 5.83p 1659
16/07/2015 6.12p 6.12p 5.95p 5.95p 0
15/07/2015 6.12p 6.22p 6.12p 6.12p 3588
14/07/2015 6.18p 6.22p 5.74p 5.88p 58082
13/07/2015 6.17p 6.34p 6.24p 6.34p 0
10/07/2015 6.17p 6.31p 6.17p 6.24p 682
09/07/2015 6.31p 6.32p 6.24p 6.24p 2224
08/07/2015 6.46p 6.46p 6.29p 6.29p 332
07/07/2015 6.50p 6.50p 6.27p 6.27p 474
06/07/2015 6.51p 6.51p 6.03p 6.27p 1017
03/07/2015 6.03p 6.36p 6.03p 6.17p 501
02/07/2015 6.03p 6.50p 6.03p 6.03p 555
01/07/2015 6.03p 6.03p 6.03p 6.03p 410
30/06/2015 6.17p 6.26p 6.03p 6.03p 2800
29/06/2015 6.15p 6.15p 5.92p 5.93p 2349
26/06/2015 6.16p 6.16p 6.15p 6.15p 207
25/06/2015 6.19p 6.27p 6.17p 6.17p 14191
24/06/2015 6.20p 6.20p 6.17p 6.17p 6240
23/06/2015 6.27p 6.33p 6.12p 6.19p 63506
22/06/2015 6.60p 6.60p 6.36p 6.36p 6347
19/06/2015 6.36p 6.60p 6.36p 6.48p 1731
18/06/2015 6.36p 6.56p 6.32p 6.56p 2531
17/06/2015 6.46p 6.60p 6.46p 6.60p 3256
16/06/2015 6.75p 6.75p 6.30p 6.65p 36861
15/06/2015 6.73p 6.77p 6.46p 6.77p 778
12/06/2015 6.64p 6.75p 6.32p 6.64p 2250
11/06/2015 6.94p 6.94p 6.41p 6.51p 13781
10/06/2015 6.65p 6.65p 6.60p 6.60p 1843
09/06/2015 6.36p 6.85p 6.27p 6.65p 13035
08/06/2015 6.94p 6.94p 6.60p 6.60p 25282
05/06/2015 7.32p 7.32p 6.85p 6.90p 13305
04/06/2015 7.32p 7.32p 7.23p 7.25p 157
03/06/2015 7.23p 7.33p 7.23p 7.28p 452
02/06/2015 7.33p 7.33p 7.32p 7.33p 2663
01/06/2015 7.23p 7.42p 7.23p 7.28p 1458
29/05/2015 7.33p 7.38p 7.23p 7.30p 5923
28/05/2015 7.33p 7.38p 7.33p 7.35p 47713
27/05/2015 7.33p 7.38p 7.33p 7.35p 14947
26/05/2015 7.23p 7.37p 7.23p 7.30p 1584
22/05/2015 7.14p 7.38p 7.14p 7.38p 24186
21/05/2015 7.23p 7.38p 7.23p 7.35p 8464
20/05/2015 7.32p 7.38p 7.23p 7.23p 2747
19/05/2015 7.09p 7.33p 7.04p 7.33p 19271
18/05/2015 7.00p 7.24p 6.85p 6.85p 22371
15/05/2015 6.89p 7.09p 6.79p 6.79p 42142
14/05/2015 7.08p 7.09p 6.75p 6.75p 18410
13/05/2015 6.85p 6.94p 6.75p 6.85p 17492
12/05/2015 6.75p 6.94p 6.75p 6.85p 13596
11/05/2015 7.13p 7.13p 6.75p 6.84p 24291
08/05/2015 6.64p 6.85p 6.56p 6.85p 10520
07/05/2015 6.36p 6.64p 6.17p 6.60p 935
06/05/2015 6.44p 6.70p 6.27p 6.56p 17340
05/05/2015 6.65p 6.75p 6.03p 6.75p 23100
01/05/2015 6.74p 6.75p 6.74p 6.75p 507
30/04/2015 6.74p 6.75p 6.65p 6.65p 30534
29/04/2015 5.80p 6.74p 5.80p 6.74p 27580
28/04/2015 6.26p 6.27p 5.88p 5.95p 23036
27/04/2015 6.46p 6.46p 5.80p 5.88p 11923
24/04/2015 5.98p 6.03p 5.78p 5.93p 88609
23/04/2015 6.17p 6.17p 5.79p 6.03p 68261
22/04/2015 6.27p 6.27p 6.07p 6.07p 16350
21/04/2015 6.65p 6.74p 6.27p 6.36p 24632
20/04/2015 6.75p 6.75p 6.31p 6.36p 24533
17/04/2015 6.94p 6.94p 6.54p 6.75p 18486
16/04/2015 7.04p 7.04p 6.75p 6.99p 8984
15/04/2015 7.23p 7.23p 6.98p 7.01p 83262
14/04/2015 6.94p 7.23p 6.94p 7.09p 80782
13/04/2015 7.32p 7.62p 7.14p 7.23p 24713
10/04/2015 6.99p 6.99p 6.97p 6.97p 2295
09/04/2015 6.94p 7.09p 6.94p 7.09p 3826
08/04/2015 6.46p 6.89p 6.46p 6.75p 27481
07/04/2015 6.75p 7.23p 6.17p 6.75p 23777
02/04/2015 6.99p 7.18p 6.95p 6.99p 7553
01/04/2015 6.89p 7.23p 6.75p 7.14p 15379
31/03/2015 6.75p 6.85p 6.75p 6.75p 31432
30/03/2015 6.89p 7.04p 6.75p 7.04p 50633
27/03/2015 6.75p 6.99p 6.75p 6.85p 419
26/03/2015 6.99p 6.99p 6.80p 6.80p 105
25/03/2015 6.99p 6.99p 6.92p 6.92p 430
24/03/2015 6.85p 7.21p 6.63p 6.99p 11509
23/03/2015 7.23p 7.42p 7.23p 7.26p 1612
20/03/2015 7.14p 7.22p 7.04p 7.04p 8860
19/03/2015 7.00p 7.23p 6.90p 7.23p 5705
18/03/2015 7.23p 7.23p 7.01p 7.01p 2613
17/03/2015 7.25p 7.25p 7.23p 7.23p 3406
16/03/2015 7.23p 7.25p 7.23p 7.25p 61
13/03/2015 7.52p 7.54p 7.23p 7.23p 8165
12/03/2015 7.38p 7.52p 7.38p 7.45p 250
11/03/2015 7.50p 7.50p 7.47p 7.47p 207
10/03/2015 7.38p 7.38p 7.38p 7.38p 28
09/03/2015 7.33p 7.52p 7.47p 7.52p 0
06/03/2015 7.33p 7.62p 7.33p 7.47p 2011
05/03/2015 7.33p 7.52p 7.33p 7.52p 0
04/03/2015 7.33p 7.33p 7.33p 7.33p 29
03/03/2015 7.33p 7.71p 7.33p 7.33p 21641
02/03/2015 7.42p 7.71p 7.23p 7.42p 6372
27/02/2015 7.14p 7.62p 7.14p 7.23p 1285
26/02/2015 7.14p 7.14p 7.14p 7.14p 47
25/02/2015 7.14p 7.33p 7.14p 7.33p 417
24/02/2015 7.34p 7.40p 7.26p 7.26p 0
23/02/2015 7.34p 7.40p 7.34p 7.40p 2567
20/02/2015 7.37p 7.61p 7.37p 7.38p 1603
19/02/2015 7.33p 7.70p 7.14p 7.23p 10089
18/02/2015 7.33p 7.71p 7.33p 7.33p 14152
17/02/2015 7.28p 7.71p 7.28p 7.33p 7266
16/02/2015 7.27p 7.46p 7.27p 7.28p 3922
13/02/2015 7.47p 7.47p 7.34p 7.34p 141
12/02/2015 7.47p 7.71p 7.36p 7.36p 3049
11/02/2015 7.71p 7.71p 7.47p 7.47p 16051
10/02/2015 7.71p 7.71p 7.47p 7.48p 6110
09/02/2015 7.47p 7.71p 7.47p 7.58p 849
06/02/2015 7.90p 7.90p 7.67p 7.71p 6820
05/02/2015 7.71p 7.90p 7.69p 7.72p 3870
04/02/2015 7.38p 7.38p 7.33p 7.38p 1255
03/02/2015 7.62p 7.71p 7.24p 7.33p 5599
02/02/2015 7.62p 7.62p 7.62p 7.62p 1148
30/01/2015 7.47p 7.71p 7.47p 7.59p 6518
29/01/2015 7.91p 7.91p 7.25p 7.59p 32611
28/01/2015 8.00p 8.00p 7.95p 7.95p 2921
27/01/2015 8.10p 8.10p 8.08p 8.08p 3631
26/01/2015 7.91p 8.20p 7.91p 8.10p 7480
23/01/2015 7.95p 8.19p 7.95p 8.05p 17112
22/01/2015 8.09p 8.10p 8.09p 8.10p 415
21/01/2015 7.91p 8.10p 7.91p 8.05p 1492
20/01/2015 8.20p 8.20p 7.91p 8.10p 61167
19/01/2015 8.00p 8.15p 8.00p 8.10p 505
16/01/2015 8.20p 8.44p 8.00p 8.15p 18590
15/01/2015 8.20p 8.29p 8.06p 8.10p 194735
14/01/2015 8.23p 8.23p 8.10p 8.12p 58047
13/01/2015 8.24p 8.30p 8.23p 8.30p 13106
12/01/2015 8.44p 8.48p 8.20p 8.36p 14288
09/01/2015 8.68p 8.68p 8.56p 8.56p 33354
08/01/2015 8.44p 8.44p 8.44p 8.44p 56
07/01/2015 8.44p 8.58p 8.36p 8.36p 5344
06/01/2015 8.43p 8.68p 8.43p 8.46p 13464
05/01/2015 8.68p 8.68p 8.44p 8.46p 13743
02/01/2015 8.39p 8.58p 8.35p 8.48p 8259
31/12/2014 8.68p 8.68p 8.10p 8.10p 14012
30/12/2014 8.34p 8.68p 8.34p 8.34p 415799
29/12/2014 8.44p 8.52p 8.32p 8.32p 11512
24/12/2014 8.44p 8.44p 8.32p 8.32p 4149
23/12/2014 8.20p 8.68p 8.20p 8.29p 20602
22/12/2014 8.87p 8.87p 8.44p 8.44p 1037

*Close Price adjusted for both dividends and splits