Dark

ATMA
ATLAS MARA LIMITED
stock LSE

Inactive

Nov 23, 2021

0.0730USD+4.286%(+0.0030)3,148,945

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-23	0.0680	0.0900	0.0610	0.0730	+4.286%	3,148,945	0.000%
2021-11-22	0.0795	0.0800	0.0650	0.0700	-12.500%	1,470,957	+4.286%
2021-11-19	0.0950	0.0950	0.0755	0.0800	-15.612%	1,342,220	-8.750%
2021-11-18	0.0960	0.0960	0.0900	0.0948	-2.268%	1,165,970	-22.996%
2021-11-17	0.1000	0.1200	0.0970	0.0970	0.000%	2,067,703	-24.742%
2021-11-16	0.1000	0.1000	0.0960	0.0970	-2.513%	292,099	-24.742%
2021-11-15	0.0900	0.1000	0.0900	0.0995	+4.737%	105,484	-26.633%
2021-11-12	0.1000	0.1000	0.0950	0.0950	+5.556%	1,241,454	-23.158%
2021-11-11	0.0980	0.0980	0.0835	0.0900	-5.263%	689,070	-18.889%
2021-11-10	0.1150	0.1150	0.0595	0.0950	-20.833%	1,478,218	-23.158%
2021-11-09	0.1390	0.1390	0.1190	0.1200	-14.286%	931,392	-39.167%
2021-11-08	0.1500	0.1500	0.1400	0.1400	-6.355%	2,422,187	-47.857%
2021-11-05	0.1500	0.1500	0.1400	0.1495	+0.336%	911,643	-51.171%
2021-11-04	0.1700	0.1800	0.1490	0.1490	-13.623%	524,149	-51.007%
2021-11-03	0.1700	0.1700	0.1660	0.1725	+1.471%	156,953	-57.681%
2021-11-02	0.1750	0.1800	0.1610	0.1700	-4.225%	2,040,267	-57.059%
2021-11-01	0.1900	0.1900	0.1750	0.1775	-10.804%	354,600	-58.873%
2021-10-29	0.1910	0.1990	0.1900	0.1990	-0.500%	195,603	-63.317%
2021-10-28	0.2160	0.2160	0.2000	0.2000	-16.667%	300,125	-63.500%
2021-10-27	0.2600	0.2600	0.2100	0.2400	-7.692%	124,112	-69.583%
2021-10-26	0.2800	0.2800	0.1720	0.2600	-11.864%	710,441	-71.923%
2021-10-25	0.3080	0.3080	0.3000	0.2950	-1.667%	79,953	-75.254%
2021-10-22	0.3100	0.3100	0.3000	0.3000	-3.226%	113,421	-75.667%
2021-10-21	0.3100	0.3100	0.3100	0.3100	+3.333%	20,100	-76.452%
2021-10-20	0.3100	0.3100	0.3000	0.3000	-3.846%	377,792	-75.667%
2021-10-19	0.3100	0.3100	0.3100	0.3120	+0.645%	163,092	-76.603%
2021-10-18	0.3100	0.3200	0.3100	0.3100	-3.125%	97,482	-76.452%
2021-10-15	0.3100	0.3200	0.3100	0.3200	+0.629%	119,651	-77.188%
2021-10-14	0.3200	0.3200	0.3200	0.3180	+0.952%	10,023	-77.044%
2021-10-13	0.3100	0.3200	0.3100	0.3150	+1.613%	83,700	-76.825%
2021-10-12	0.3100	0.3100	0.3100	0.3100	-3.727%	70,000	-76.452%
2021-10-11	0.3100	0.3300	0.3100	0.3220	-1.529%	223,078	-77.329%
2021-10-08	0.3300	0.3300	0.3160	0.3270	-0.909%	118,473	-77.676%
2021-10-07	0.3300	0.3380	0.3180	0.3300	-1.198%	207,288	-77.879%
2021-10-06	0.3300	0.3300	0.3300	0.3340	-2.339%	240,677	-78.144%
2021-10-05	0.3500	0.3500	0.3400	0.3420	+2.090%	22,123	-78.655%
2021-10-04	0.3280	0.3400	0.3280	0.3350	+4.688%	116,734	-78.209%
2021-10-01	0.3300	0.3300	0.3100	0.3200	-3.030%	228,712	-77.188%
2021-09-30	0.3300	0.3300	0.3300	0.3300	-2.941%	45,192	-77.879%
2021-09-29	0.3340	0.3400	0.3300	0.3400	-0.585%	42,045	-78.529%
2021-09-28	0.3300	0.3360	0.3300	0.3420	-1.441%	52,449	-78.655%
2021-09-27	0.3500	0.3500	0.3400	0.3470	-5.450%	142,107	-78.963%
2021-09-24	0.3700	0.3700	0.3600	0.3670	-0.811%	19,529	-80.109%
2021-09-22	0.3900	0.3900	0.3700	0.3700	-5.128%	204,304	-80.270%
2021-09-21	0.3860	0.3860	0.3860	0.3900	+1.036%	5,442	-81.282%
2021-09-20	0.3860	0.3860	0.3860	0.3860	-2.278%	65,859	-81.088%
2021-09-17	0.3800	0.3800	0.3800	0.3950	0.000%	5,000	-81.519%
2021-09-16	0.3800	0.3800	0.3800	0.3950	+1.282%	3,196	-81.519%
2021-09-15	0.4000	0.4000	0.4000	0.3900	-7.143%	10,259	-81.282%
2021-09-14	0.3960	0.4200	0.3960	0.4200	+4.218%	182,163	-82.619%
2021-09-13	0.4000	0.4100	0.4000	0.4030	-0.248%	86,544	-81.886%
2021-09-10	0.4100	0.4100	0.3980	0.4040	-1.463%	21,600	-81.931%
2021-09-09	0.4200	0.4200	0.3980	0.4100	-2.381%	30,697	-82.195%
2021-09-08	0.4200	0.4200	0.3900	0.4200	-1.176%	224,009	-82.619%
2021-09-07	0.4600	0.4600	0.4400	0.4250	-11.458%	94,044	-82.824%
2021-09-06	0.4600	0.4800	0.4600	0.4800	-4.000%	59,908	-84.792%
2021-09-03	0.4000	0.5600	0.4000	0.5000	+19.048%	432,445	-85.400%
2021-09-02	0.4400	0.4420	0.4000	0.4200	-4.977%	48,264	-82.619%
2021-06-30	0.4300	0.4300	0.4300	0.4420	0.000%	2,968	-83.484%
2021-06-29	0.4300	0.4300	0.4300	0.4420	0.000%	5,000	-83.484%
2021-06-28	0.4300	0.4300	0.4300	0.4420	-0.674%	11,274	-83.484%
2021-06-25	0.4400	0.4400	0.4400	0.4450	0.000%	200	-83.596%
2021-06-24	0.4500	0.4500	0.4500	0.4450	-1.549%	13,393	-83.596%
2021-06-23	0.4500	0.4500	0.4500	0.4520	-0.441%	14,299	-83.850%
2021-06-21	0.4840	0.4840	0.4500	0.4540	-4.017%	20,580	-83.921%
2021-06-17	0.4600	0.4600	0.4600	0.4730	-0.211%	1,228	-84.567%
2021-06-16	0.4880	0.4880	0.4880	0.4740	-1.044%	26,129	-84.599%
2021-06-15	0.4600	0.4800	0.4360	0.4790	+5.275%	51,627	-84.760%
2021-06-14	0.3760	0.4660	0.3760	0.4550	+22.973%	199,299	-83.956%
2021-06-11	0.3640	0.3700	0.3340	0.3700	0.000%	56,974	-80.270%
2021-06-10	0.3640	0.3640	0.3640	0.3700	+0.817%	18,686	-80.270%
2021-06-09	0.3700	0.3700	0.3700	0.3670	0.000%	3,163	-80.109%
2021-06-08	0.3640	0.3640	0.3640	0.3670	-0.272%	256,004	-80.109%
2021-06-04	0.3600	0.3600	0.3500	0.3680	0.000%	114,113	-80.163%
2021-06-03	0.3700	0.3700	0.3600	0.3680	-1.867%	16,747	-80.163%
2021-05-28	0.3700	0.3700	0.3700	0.3750	-0.266%	6,723	-80.533%
2021-05-24	0.3780	0.3780	0.3700	0.3760	-3.590%	34,619	-80.585%
2021-05-20	0.3800	0.3800	0.3800	0.3900	+2.632%	20,300	-81.282%
2021-05-19	0.3900	0.3900	0.3900	0.3800	-1.299%	5,163	-80.789%
2021-05-17	0.3980	0.3980	0.3980	0.3850	-1.282%	11,792	-81.039%
2021-05-14	0.3900	0.3900	0.3900	0.3900	-2.500%	3,814	-81.282%
2021-05-13	0.4000	0.4000	0.4000	0.4000	+2.041%	5,003	-81.750%
2021-05-12	0.3920	0.3920	0.3920	0.3920	+1.818%	5,120	-81.378%
2021-05-11	0.3900	0.3900	0.3900	0.3850	-2.532%	10,064	-81.039%
2021-05-10	0.4000	0.4000	0.4000	0.3950	-1.250%	25,199	-81.519%
2021-05-07	0.4000	0.4020	0.3900	0.4000	-4.762%	78,867	-81.750%
2021-05-06	0.3900	0.4100	0.3900	0.4200	+8.527%	527,970	-82.619%
2021-05-05	0.3700	0.3700	0.3700	0.3870	+6.027%	31,011	-81.137%
2021-05-04	0.3640	0.3640	0.3640	0.3650	-2.667%	5,620	-80.000%
2021-04-30	0.3800	0.3800	0.3800	0.3750	-3.846%	10,052	-80.533%
2021-04-29	0.3800	0.3800	0.3800	0.3900	+1.299%	503	-81.282%
2021-04-28	0.3640	0.3640	0.3640	0.3850	+1.852%	5,000	-81.039%
2021-04-26	0.3820	0.3820	0.3700	0.3780	-0.526%	47,669	-80.688%
2021-04-23	0.3700	0.3820	0.3700	0.3800	-3.308%	25,831	-80.789%
2021-04-22	0.3700	0.4000	0.3700	0.3930	+7.671%	40,699	-81.425%
2021-04-21	0.3700	0.3700	0.3700	0.3650	+1.108%	6,053	-80.000%
2021-04-19	0.3620	0.3620	0.3600	0.3610	-1.096%	96,473	-79.778%
2021-04-14	0.3700	0.3700	0.3600	0.3650	0.000%	30,500	-80.000%
2021-04-12	0.3600	0.3600	0.3600	0.3650	0.000%	8,842	-80.000%
2021-04-09	0.3600	0.3600	0.3600	0.3650	0.000%	21,014	-80.000%
2021-04-08	0.3600	0.3600	0.3600	0.3650	0.000%	39,000	-80.000%
2021-04-07	0.3600	0.3680	0.3600	0.3650	0.000%	1,344	-80.000%
2021-04-06	0.3700	0.3700	0.3600	0.3650	+0.275%	95,257	-80.000%
2021-04-01	0.3580	0.3620	0.3580	0.3640	+2.247%	43,408	-79.945%
2021-03-22	0.3320	0.3560	0.3320	0.3560	0.000%	11,235	-79.494%
2021-03-19	0.3320	0.3640	0.3320	0.3560	-1.111%	13,289	-79.494%
2021-03-11	0.3580	0.3580	0.3580	0.3600	+4.348%	97,672	-79.722%
2021-03-10	0.3220	0.3220	0.3200	0.3450	+4.545%	48,915	-78.841%
2021-03-08	0.3120	0.3200	0.3120	0.3300	+3.125%	40,068	-77.879%
2021-03-05	0.3200	0.3200	0.3200	0.3200	0.000%	5,023	-77.188%
2021-03-03	0.3200	0.3200	0.3180	0.3200	+1.587%	36,428	-77.188%
2021-03-02	0.3200	0.3400	0.3180	0.3150	-4.545%	347,735	-76.825%
2021-03-01	0.3100	0.3200	0.3100	0.3300	+5.096%	203,791	-77.879%
2021-02-26	0.3000	0.3140	0.2860	0.3140	0.000%	52,480	-76.752%
2021-02-25	0.3260	0.3260	0.3140	0.3140	-4.848%	147,159	-76.752%
2021-02-24	0.3340	0.3340	0.3280	0.3300	-2.941%	217,088	-77.879%
2021-02-23	0.3600	0.3600	0.3400	0.3400	-9.574%	207,873	-78.529%
2021-02-22	0.3700	0.3760	0.3500	0.3760	-2.338%	90,055	-80.585%
2021-02-19	0.3980	0.3980	0.3980	0.3850	-1.282%	12,065	-81.039%
2021-02-17	0.4020	0.4020	0.3800	0.3900	-2.500%	76,488	-81.282%
2021-02-16	0.3820	0.3820	0.3820	0.4000	+0.503%	253,605	-81.750%
2021-02-15	0.3900	0.3900	0.3780	0.3980	+6.133%	97,507	-81.658%
2021-02-12	0.3800	0.3800	0.3800	0.3750	0.000%	18,921	-80.533%
2021-02-10	0.3620	0.3620	0.3580	0.3750	+1.351%	65,634	-80.533%
2021-02-09	0.3800	0.3800	0.3800	0.3700	0.000%	10,714	-80.270%
2021-02-08	0.3800	0.3800	0.3800	0.3700	0.000%	150	-80.270%
2021-02-05	0.3620	0.3800	0.3620	0.3700	-2.632%	450	-80.270%
2021-02-04	0.3800	0.3800	0.3800	0.3800	+2.703%	3,500	-80.789%
2021-02-03	0.3620	0.3620	0.3620	0.3700	-1.333%	48	-80.270%
2021-02-01	0.3800	0.3800	0.3800	0.3750	+1.351%	4,891	-80.533%
2021-01-29	0.3700	0.3700	0.3680	0.3700	-0.538%	47,280	-80.270%
2021-01-28	0.3780	0.3780	0.3780	0.3720	+5.085%	501	-80.376%
2021-01-27	0.3780	0.3780	0.3780	0.3540	-1.117%	542	-79.379%
2021-01-25	0.3520	0.3520	0.3500	0.3580	-5.789%	11,148	-79.609%
2021-01-22	0.3900	0.4100	0.3800	0.3800	+1.333%	646,075	-80.789%
2021-01-21	0.3900	0.3900	0.3900	0.3750	-1.316%	271,428	-80.533%
2021-01-20	0.3400	0.3560	0.3400	0.3800	+11.765%	53,710	-80.789%
2021-01-19	0.3580	0.3580	0.3120	0.3400	+0.592%	42,599	-78.529%
2021-01-15	0.3400	0.3400	0.3300	0.3380	+0.896%	7,619	-78.402%
2021-01-14	0.3380	0.3380	0.3380	0.3350	-0.298%	39,871	-78.209%
2021-01-13	0.3360	0.3360	0.3360	0.3360	+2.439%	4,309	-78.274%
2021-01-12	0.3140	0.3340	0.3140	0.3280	-0.304%	16,200	-77.744%
2021-01-08	0.3380	0.3380	0.3220	0.3290	+1.231%	17,250	-77.812%
2021-01-07	0.3220	0.3220	0.3220	0.3250	0.000%	12,829	-77.538%
2021-01-06	0.3180	0.3180	0.3140	0.3250	+4.167%	40,348	-77.538%
2021-01-05	0.3180	0.3180	0.3120	0.3120	+5.763%	28,305	-76.603%
2021-01-04	0.2800	0.3080	0.2600	0.2950	+9.259%	230,719	-75.254%
2020-12-31	0.3340	0.3340	0.2700	0.2700	-15.888%	175,347	-72.963%
2020-12-30	0.3580	0.3580	0.3200	0.3210	-8.286%	311,771	-77.259%
2020-12-29	0.3800	0.3900	0.3500	0.3500	-4.110%	171,369	-79.143%
2020-12-24	0.3520	0.3780	0.3500	0.3650	+1.389%	16,415	-80.000%
2020-12-23	0.3800	0.3820	0.3600	0.3600	-6.494%	118,979	-79.722%
2020-12-22	0.3900	0.3900	0.3820	0.3850	-0.259%	3,590	-81.039%
2020-12-21	0.3870	0.3870	0.3870	0.3860	-0.258%	4,553	-81.088%
2020-12-18	0.3920	0.3940	0.3920	0.3870	+0.781%	179,820	-81.137%
2020-12-16	0.3800	0.3800	0.3800	0.3840	0.000%	5,054	-80.990%
2020-12-15	0.3820	0.3820	0.3820	0.3840	-0.260%	6,399	-80.990%
2020-12-14	0.3900	0.3980	0.3900	0.3850	-3.023%	52,600	-81.039%
2020-12-11	0.4040	0.4040	0.3960	0.3970	-0.501%	291,532	-81.612%
2020-12-10	0.3980	0.3980	0.3980	0.3990	+0.758%	14,590	-81.704%
2020-12-09	0.4180	0.4180	0.3960	0.3960	-1.000%	52,686	-81.566%
2020-12-08	0.4000	0.4140	0.4000	0.4000	-1.720%	112,115	-81.750%
2020-12-07	0.4000	0.4060	0.4000	0.4070	+0.246%	27,512	-82.064%
2020-12-04	0.4020	0.4180	0.4000	0.4060	0.000%	93,184	-82.020%
2020-12-03	0.4020	0.4140	0.4000	0.4060	-1.217%	129,287	-82.020%
2020-12-02	0.4000	0.4500	0.4000	0.4110	+1.481%	535,580	-82.238%
2020-11-30	0.4180	0.4180	0.4020	0.4050	-2.174%	9,180	-81.975%
2020-11-27	0.4100	0.4200	0.4000	0.4140	+3.500%	765,452	-82.367%
2020-11-26	0.3760	0.4060	0.3760	0.4000	+16.618%	290,098	-81.750%
2020-11-25	0.3400	0.3400	0.3300	0.3430	-9.737%	14,360	-78.717%
2020-11-24	0.3980	0.3980	0.3200	0.3800	-5.000%	139,943	-80.789%
2020-11-23	0.4200	0.4500	0.3700	0.4000	+3.896%	295,318	-81.750%
2020-11-20	0.3000	0.3980	0.3000	0.3850	+32.759%	245,880	-81.039%
2020-11-19	0.2700	0.2900	0.2700	0.2900	+10.687%	33,255	-74.828%
2020-11-18	0.2680	0.2700	0.2680	0.2620	-2.963%	51,740	-72.137%
2020-11-17	0.2780	0.2780	0.2680	0.2700	+3.448%	66,197	-72.963%
2020-11-16	0.2620	0.2680	0.2620	0.2610	+0.385%	36,374	-72.031%
2020-11-13	0.2600	0.2600	0.2560	0.2600	0.000%	2,655,022	-71.923%
2020-11-12	0.2600	0.2600	0.2600	0.2600	+4.000%	10,000	-71.923%
2020-11-11	0.2600	0.2600	0.2400	0.2500	-3.101%	164,944	-70.800%
2020-11-10	0.2600	0.2600	0.2580	0.2580	+5.738%	24,639	-71.705%
2020-11-09	0.2500	0.2500	0.2400	0.2440	-2.400%	129,472	-70.082%
2020-11-06	0.2500	0.2700	0.2320	0.2500	+4.167%	547,418	-70.800%
2020-11-05	0.2580	0.2600	0.2280	0.2400	-0.826%	678,766	-69.583%
2020-11-04	0.2400	0.2500	0.2400	0.2420	-5.469%	5,483,300	-69.835%
2020-11-03	0.2700	0.2700	0.2480	0.2560	-7.246%	348,692	-71.484%
2020-11-02	0.2820	0.2820	0.2700	0.2760	-1.429%	85,660	-73.551%
2020-10-30	0.2800	0.2900	0.2720	0.2800	-1.060%	4,059,657	-73.929%
2020-10-29	0.2860	0.2900	0.2800	0.2830	-0.352%	132,934	-74.205%
2020-10-28	0.2860	0.2860	0.2860	0.2840	-2.069%	10,000	-74.296%
2020-10-27	0.2900	0.2900	0.2900	0.2900	0.000%	36,900	-74.828%
2020-10-26	0.2900	0.2900	0.2900	0.2900	+0.694%	15,000	-74.828%
2020-10-23	0.2900	0.2900	0.2900	0.2880	-0.690%	29,029	-74.653%
2020-10-22	0.2900	0.2900	0.2800	0.2900	-1.361%	48,633	-74.828%
2020-10-21	0.3000	0.3000	0.2940	0.2940	-2.000%	15,500	-75.170%
2020-10-20	0.3000	0.3000	0.3000	0.3000	0.000%	8,080	-75.667%
2020-10-19	0.2920	0.3000	0.2920	0.3000	0.000%	11,817	-75.667%
2020-10-16	0.3000	0.3060	0.3000	0.3000	0.000%	360,285	-75.667%
2020-10-15	0.3000	0.3000	0.3000	0.3000	0.000%	15,028	-75.667%
2020-10-14	0.3000	0.3000	0.3000	0.3000	-3.226%	204,899	-75.667%
2020-10-13	0.3120	0.3120	0.3020	0.3100	-1.274%	15,000	-76.452%
2020-10-12	0.3100	0.3140	0.3100	0.3140	+1.290%	25,450	-76.752%
2020-10-09	0.3140	0.3140	0.3000	0.3100	-0.322%	40,153	-76.452%
2020-10-08	0.3200	0.3220	0.3140	0.3110	-0.955%	222,749	-76.527%
2020-10-07	0.3160	0.3160	0.3140	0.3140	-0.633%	2,503	-76.752%
2020-10-06	0.3160	0.3160	0.3160	0.3160	+0.958%	32,500	-76.899%
2020-10-05	0.3160	0.3160	0.3100	0.3130	-0.949%	4,065	-76.677%
2020-10-02	0.3100	0.3160	0.3100	0.3160	-0.629%	20,400	-76.899%
2020-10-01	0.3200	0.3200	0.3180	0.3180	-2.454%	262,000	-77.044%
2020-09-30	0.3300	0.3300	0.3200	0.3260	+3.165%	162,698	-77.607%
2020-09-29	0.3200	0.3200	0.3140	0.3160	0.000%	61,789	-76.899%
2020-09-28	0.3160	0.3160	0.3160	0.3160	0.000%	15,213	-76.899%
2020-09-25	0.3160	0.3160	0.3160	0.3160	0.000%	3,000	-76.899%
2020-09-24	0.3160	0.3160	0.3100	0.3160	0.000%	32,831	-76.899%
2020-09-23	0.3160	0.3160	0.3120	0.3160	0.000%	46,861	-76.899%
2020-09-22	0.3160	0.3160	0.3160	0.3160	0.000%	2,000	-76.899%
2020-09-21	0.3160	0.3200	0.3120	0.3160	-3.067%	54,962	-76.899%
2020-09-17	0.3260	0.3260	0.3260	0.3260	+4.487%	3,500	-77.607%
2020-09-16	0.3160	0.3160	0.3160	0.3120	-1.266%	15,000	-76.603%
2020-09-15	0.3140	0.3160	0.3120	0.3160	-0.940%	46,500	-76.899%
2020-09-14	0.3180	0.3200	0.3180	0.3190	+0.314%	16,428	-77.116%
2020-09-11	0.3180	0.3180	0.3180	0.3180	+0.633%	4,013	-77.044%
2020-09-10	0.3160	0.3160	0.3160	0.3160	-0.629%	73,552	-76.899%
2020-09-09	0.3180	0.3180	0.3140	0.3180	0.000%	11,000	-77.044%
2020-09-08	0.3180	0.3180	0.3180	0.3180	0.000%	32,636	-77.044%
2020-09-04	0.3200	0.3220	0.3100	0.3180	0.000%	79,191	-77.044%
2020-09-03	0.3180	0.3180	0.3180	0.3180	0.000%	6,650	-77.044%
2020-09-02	0.3180	0.3180	0.3180	0.3180	0.000%	21,283	-77.044%
2020-09-01	0.3000	0.3180	0.2900	0.3180	+6.000%	165,500	-77.044%
2020-08-28	0.3100	0.3100	0.3000	0.3000	-6.250%	71,465	-75.667%
2020-08-27	0.3200	0.3200	0.3100	0.3200	+2.564%	50,753	-77.188%
2020-08-26	0.3200	0.3220	0.3200	0.3120	-3.106%	21,010	-76.603%
2020-08-25	0.3300	0.3300	0.3200	0.3220	+0.625%	30,606	-77.329%
2020-08-24	0.3360	0.3360	0.3200	0.3200	-5.882%	40,000	-77.188%
2020-08-21	0.3720	0.3720	0.3380	0.3400	-9.333%	271,000	-78.529%
2020-08-20	0.3900	0.3900	0.3700	0.3750	-5.063%	607,604	-80.533%
2020-08-19	0.3900	0.3900	0.3900	0.3950	0.000%	30,000	-81.519%
2020-08-18	0.3960	0.3960	0.3960	0.3950	-0.754%	5,000	-81.519%
2020-08-17	0.4040	0.4040	0.4000	0.3980	-2.451%	115,593	-81.658%
2020-08-14	0.4060	0.4060	0.4000	0.4080	-0.971%	17,131	-82.108%
2020-08-12	0.4120	0.4200	0.4120	0.4120	-0.242%	14,805	-82.282%
2020-08-10	0.4160	0.4160	0.4160	0.4130	-2.364%	3,849	-82.324%
2020-08-06	0.4180	0.4180	0.4160	0.4230	+0.714%	5,048	-82.742%
2020-08-04	0.4220	0.4220	0.4180	0.4200	+1.695%	57,456	-82.619%
2020-08-03	0.4200	0.4200	0.4160	0.4130	-1.667%	7,612	-82.324%
2020-07-29	0.4200	0.4200	0.4180	0.4200	+0.478%	232,500	-82.619%
2020-07-28	0.4180	0.4200	0.4160	0.4180	-0.476%	13,165	-82.536%
2020-07-27	0.4340	0.4360	0.4200	0.4200	-2.326%	46,263	-82.619%
2020-07-24	0.4380	0.4380	0.4300	0.4300	+0.467%	3,203	-83.023%
2020-07-23	0.4200	0.4200	0.4200	0.4280	-0.926%	625	-82.944%
2020-07-22	0.4420	0.4420	0.4420	0.4320	-3.571%	829	-83.102%
2020-07-21	0.4220	0.4480	0.4200	0.4480	-0.444%	7,415	-83.705%
2020-07-20	0.4480	0.4500	0.4480	0.4500	0.000%	600	-83.778%
2020-07-17	0.4480	0.4500	0.4480	0.4500	+2.273%	1,500	-83.778%
2020-07-16	0.4500	0.4500	0.4260	0.4400	-1.124%	12,395	-83.409%
2020-07-14	0.4500	0.4500	0.4500	0.4450	+0.679%	41,626	-83.596%
2020-07-13	0.4400	0.4480	0.4400	0.4420	+0.455%	42,563	-83.484%
2020-07-10	0.4400	0.4400	0.4200	0.4400	-2.222%	31,250	-83.409%
2020-07-09	0.4500	0.4500	0.4500	0.4500	+1.124%	1,400	-83.778%
2020-07-08	0.4500	0.4700	0.4320	0.4450	-4.301%	55,747	-83.596%
2020-07-07	0.4600	0.4600	0.4600	0.4650	0.000%	647	-84.301%
2020-07-06	0.4600	0.4600	0.4600	0.4650	0.000%	2,398	-84.301%
2020-07-03	0.4600	0.4600	0.4600	0.4650	-3.326%	18,549	-84.301%
2020-07-01	0.4740	0.4740	0.4740	0.4810	+0.208%	379	-84.823%
2020-06-30	0.4740	0.4800	0.4700	0.4800	+1.266%	16,710	-84.792%
2020-06-29	0.4740	0.4780	0.4600	0.4740	-0.629%	12,855	-84.599%
2020-06-26	0.4800	0.4800	0.4800	0.4770	-2.653%	3,473	-84.696%
2020-06-24	0.4800	0.4900	0.4800	0.4900	+2.083%	29,976	-85.102%
2020-06-23	0.4720	0.4820	0.4720	0.4800	-5.882%	100,379	-84.792%
2020-06-22	0.5050	0.5100	0.5000	0.5100	-1.923%	13,628	-85.686%
2020-06-19	0.5500	0.5500	0.5200	0.5200	-5.455%	125	-85.962%
2020-06-18	0.5450	0.5500	0.5450	0.5500	+0.917%	8,570	-86.727%
2020-06-17	0.5450	0.5450	0.5100	0.5450	-1.802%	15,380	-86.606%
2020-06-16	0.5550	0.5600	0.5550	0.5550	0.000%	5,820	-86.847%
2020-06-15	0.5400	0.5550	0.5400	0.5550	-7.500%	5,042	-86.847%
2020-06-11	0.6000	0.6000	0.6000	0.6000	0.000%	5,100	-87.833%
2020-06-10	0.5700	0.6000	0.5700	0.6000	+6.667%	50,308	-87.833%
2020-06-09	0.5700	0.5800	0.5700	0.5625	+0.897%	9,400	-87.022%
2020-06-08	0.5500	0.5500	0.5400	0.5575	+1.364%	6,641	-86.906%
2020-06-05	0.5500	0.5500	0.5500	0.5500	0.000%	3,300	-86.727%
2020-06-03	0.5500	0.5500	0.5500	0.5500	-4.348%	3,559	-86.727%
2020-06-01	0.5800	0.5950	0.5750	0.5750	-5.350%	7,835	-87.304%
2020-05-29	0.6050	0.6050	0.5800	0.6075	-0.410%	11,475	-87.984%
2020-05-28	0.6000	0.6100	0.6000	0.6100	0.000%	53,222	-88.033%
2020-05-27	0.6000	0.6000	0.6000	0.6100	-1.613%	66,287	-88.033%
2020-05-26	0.6550	0.6550	0.6000	0.6200	-6.061%	3,100	-88.226%
2020-05-22	0.6000	0.6600	0.6000	0.6600	+11.864%	18,351	-88.939%
2020-05-21	0.5400	0.5800	0.5400	0.5900	+9.259%	28,100	-87.627%
2020-05-20	0.5300	0.5400	0.5300	0.5400	0.000%	1,905	-86.481%
2020-05-19	0.5200	0.5400	0.5200	0.5400	+5.882%	3,200	-86.481%
2020-05-18	0.5100	0.5100	0.5100	0.5100	0.000%	7,312	-85.686%
2020-05-15	0.5050	0.5100	0.5050	0.5100	+2.000%	4,597	-85.686%
2020-05-14	0.4920	0.5000	0.4900	0.5000	0.000%	58,099	-85.400%
2020-05-13	0.5200	0.5200	0.5000	0.5000	-3.846%	2,034	-85.400%
2020-05-12	0.5400	0.5400	0.4900	0.5200	-8.772%	35,848	-85.962%
2020-05-11	0.4800	0.5700	0.4800	0.5700	+17.284%	28,009	-87.193%
2020-05-07	0.4720	0.4800	0.4720	0.4860	+1.250%	9,180	-84.979%
2020-05-06	0.4700	0.4800	0.4600	0.4800	+2.128%	70,466	-84.792%
2020-05-05	0.4880	0.4880	0.4700	0.4700	-0.844%	43,460	-84.468%
2020-05-04	0.4900	0.4900	0.4700	0.4740	-1.250%	26,863	-84.599%
2020-05-01	0.5100	0.5100	0.4800	0.4800	-5.882%	6,755	-84.792%
2020-04-30	0.5200	0.5200	0.5000	0.5100	-0.971%	307,186	-85.686%
2020-04-29	0.5250	0.5250	0.5100	0.5150	-4.630%	39,866	-85.825%
2020-04-28	0.5000	0.5400	0.5000	0.5400	+10.204%	39,033	-86.481%
2020-04-27	0.4980	0.4980	0.4780	0.4900	-2.000%	22,122	-85.102%
2020-04-24	0.5050	0.5050	0.5000	0.5000	-3.382%	8,094	-85.400%
2020-04-23	0.5000	0.5200	0.5000	0.5175	+5.612%	4,353	-85.894%
2020-04-22	0.4840	0.4900	0.4700	0.4900	-2.000%	97,578	-85.102%
2020-04-21	0.5200	0.5200	0.4860	0.5000	-1.961%	39,773	-85.400%
2020-04-20	0.5250	0.5250	0.5250	0.5100	-0.971%	2,826	-85.686%
2020-04-17	0.5100	0.5300	0.5100	0.5150	-0.962%	8,856	-85.825%
2020-04-16	0.5300	0.5300	0.5100	0.5200	0.000%	19,097	-85.962%
2020-04-15	0.5200	0.5200	0.5100	0.5200	-1.887%	18,000	-85.962%
2020-04-14	0.5500	0.5500	0.5300	0.5300	-3.636%	23,131	-86.226%
2020-04-09	0.5300	0.5700	0.5100	0.5500	+3.774%	579,475	-86.727%
2020-04-08	0.5500	0.5500	0.5000	0.5300	-3.636%	113,558	-86.226%
2020-04-07	0.5400	0.5500	0.5350	0.5500	0.000%	20,387	-86.727%
2020-04-06	0.5600	0.5600	0.5350	0.5500	-6.780%	37,370	-86.727%
2020-04-03	0.5550	0.5900	0.5550	0.5900	+2.609%	48,545	-87.627%
2020-04-02	0.5900	0.5900	0.5900	0.5750	-8.730%	99,422	-87.304%
2020-04-01	0.5750	0.6300	0.5750	0.6300	+7.692%	15,310	-88.413%
2020-03-31	0.6800	0.6800	0.5750	0.5850	-9.302%	110,980	-87.521%
2020-03-30	0.6300	0.6600	0.6300	0.6450	+2.381%	8,175	-88.682%
2020-03-27	0.6800	0.6800	0.6300	0.6300	-7.353%	37,760	-88.413%
2020-03-26	0.6800	0.6800	0.6800	0.6800	0.000%	8,042	-89.265%
2020-03-25	0.6800	0.6800	0.6400	0.6800	-1.449%	44,227	-89.265%
2020-03-24	0.6900	0.7000	0.6100	0.6900	+1.471%	106,041	-89.420%
2020-03-23	0.6500	0.6800	0.6500	0.6800	-2.857%	14,051	-89.265%
2020-03-20	0.7000	0.7000	0.6700	0.7000	-2.098%	95,030	-89.571%
2020-03-19	0.7000	0.7300	0.7000	0.7150	+2.143%	70,646	-89.790%
2020-03-18	0.6900	0.7300	0.6900	0.7000	-5.405%	16,076	-89.571%
2020-03-17	0.7400	0.7400	0.7400	0.7400	0.000%	2,739	-90.135%
2020-03-16	0.7800	0.7800	0.6400	0.7400	-13.953%	20,970	-90.135%
2020-03-13	0.8600	0.8600	0.8600	0.8600	-2.273%	15,602	-91.512%
2020-03-12	0.8800	0.8800	0.8800	0.8800	-6.383%	7,500	-91.705%
2020-03-11	0.9400	0.9400	0.8700	0.9400	0.000%	53,375	-92.234%
2020-03-10	0.9150	0.9600	0.9150	0.9400	+1.075%	5,121	-92.234%
2020-03-09	0.9200	0.9300	0.9050	0.9300	-4.124%	30,127	-92.151%
2020-03-06	0.9550	0.9700	0.9400	0.9700	+0.779%	16,541	-92.474%
2020-03-05	0.9550	0.9550	0.9550	0.9625	+0.260%	4,562	-92.416%
2020-03-03	0.9400	0.9700	0.9300	0.9600	-1.031%	126,735	-92.396%
2020-03-02	0.9600	0.9700	0.9500	0.9700	+1.042%	17,496	-92.474%
2020-02-28	0.9400	0.9700	0.9150	0.9600	+1.053%	49,556	-92.396%
2020-02-27	0.9500	0.9650	0.9200	0.9500	-2.062%	86,690	-92.316%
2020-02-26	0.9700	0.9700	0.9500	0.9700	0.000%	41,284	-92.474%
2020-02-25	0.9600	0.9700	0.9600	0.9700	+1.042%	3,295	-92.474%
2020-02-24	0.9700	0.9700	0.9600	0.9600	-1.031%	16,500	-92.396%
2020-02-21	0.9700	0.9700	0.9700	0.9700	0.000%	1,060	-92.474%
2020-02-20	1.0000	1.0000	0.9700	0.9700	+2.105%	5,011	-92.474%
2020-02-19	1.0100	1.0100	0.9000	0.9500	-5.941%	115,740	-92.316%
2020-02-18	1.0000	1.0200	1.0000	1.0100	+1.000%	16,550	-92.772%
2020-02-17	1.0100	1.0100	1.0000	1.0000	-1.961%	422	-92.700%
2020-02-14	1.0200	1.0200	1.0100	1.0200	-1.923%	30,500	-92.843%
2020-02-13	0.9700	1.0400	0.9700	1.0400	+4.000%	2,720	-92.981%
2020-02-12	1.0500	1.0500	1.0000	1.0000	-1.961%	34,036	-92.700%
2020-02-11	1.0300	1.0600	1.0000	1.0200	-5.556%	17,310	-92.843%
2020-02-10	1.0800	1.0800	1.0800	1.0800	+0.935%	700	-93.241%
2020-02-07	1.0700	1.0700	1.0700	1.0700	0.000%	881	-93.178%
2020-02-06	1.0200	1.0700	1.0200	1.0700	+1.422%	6,122	-93.178%
2020-02-05	1.0700	1.0700	1.0700	1.0550	-1.402%	8,248	-93.081%
2020-02-04	1.0700	1.0700	1.0700	1.0700	+1.422%	1,900	-93.178%
2020-02-03	1.0800	1.0800	1.0700	1.0550	+3.431%	4,025	-93.081%
2020-01-31	1.0400	1.0800	1.0200	1.0200	-3.774%	54,618	-92.843%
2020-01-30	1.0400	1.0400	1.0400	1.0600	0.000%	104	-93.113%
2020-01-29	1.0500	1.0500	1.0200	1.0600	-3.636%	14,056	-93.113%
2020-01-28	1.0500	1.1000	1.0500	1.1000	+1.382%	4,106	-93.364%
2020-01-27	1.0700	1.0700	1.0500	1.0850	+0.463%	13	-93.272%
2020-01-24	1.0700	1.0800	1.0700	1.0800	+0.935%	578	-93.241%
2020-01-23	1.0800	1.0800	1.0700	1.0700	+0.469%	119,420	-93.178%
2020-01-22	1.0500	1.0500	1.0500	1.0650	-0.467%	5,843	-93.146%

.dark-mode .BRjdxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BRjdxz{ color: #333333; background-color: white; border: 2px solid #333333; }ATMAATLAS MARA LIMITEDstock LSE

ATMA
ATLAS MARA LIMITED
stock LSE