Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 1.68 | 0.010 | 0.55% | 1.64 | 1.72 | 1.58 | 192,205.00 |
| Jul 28 2024 | 1.67 | 0.010 | 0.69% | 1.65 | 1.74 | 1.65 | 14,627.00 |
| Jul 27 2024 | 1.66 | 0.00 | 0.11% | 1.68 | 1.70 | 1.62 | 619.00 |
| Jul 26 2024 | 1.66 | 0.030 | 1.54% | 1.64 | 1.68 | 1.64 | 3,737.00 |
| Jul 25 2024 | 1.64 | -0.010 | -0.38% | 1.64 | 1.70 | 1.58 | 13,015.00 |
| Jul 24 2024 | 1.64 | -0.010 | -0.41% | 1.65 | 1.68 | 1.64 | 8,130.00 |
| Jul 23 2024 | 1.65 | -0.040 | -2.53% | 1.69 | 1.70 | 1.65 | 2,927.00 |
| Jul 22 2024 | 1.69 | -0.020 | -1.26% | 1.71 | 1.74 | 1.63 | 189,765.00 |
| Jul 21 2024 | 1.71 | -0.020 | -1.09% | 1.73 | 1.78 | 1.70 | 13,084.00 |
| Jul 20 2024 | 1.73 | 0.060 | 3.45% | 1.68 | 1.76 | 1.67 | 4,714.00 |
| Jul 19 2024 | 1.67 | 0.00 | -0.26% | 1.68 | 1.77 | 1.67 | 2,936.00 |
| Jul 18 2024 | 1.68 | -0.020 | -1.35% | 1.70 | 1.77 | 1.66 | 3,081.00 |
| Jul 17 2024 | 1.70 | -0.030 | -1.72% | 1.74 | 1.76 | 1.69 | 6,093.00 |
| Jul 16 2024 | 1.73 | -0.040 | -2.14% | 1.77 | 1.78 | 1.66 | 12,853.00 |
| Jul 15 2024 | 1.77 | 0.030 | 1.85% | 1.71 | 1.77 | 1.63 | 201,900.00 |
| Jul 14 2024 | 1.74 | 0.030 | 2.00% | 1.71 | 1.81 | 1.69 | 17,897.00 |
| Jul 13 2024 | 1.70 | 0.040 | 2.25% | 1.67 | 1.79 | 1.66 | 45,380.00 |
| Jul 12 2024 | 1.67 | -0.020 | -1.14% | 1.68 | 1.71 | 1.65 | 14,470.00 |
| Jul 11 2024 | 1.68 | 0.00 | -0.07% | 1.69 | 1.84 | 1.67 | 8,738.00 |
| Jul 10 2024 | 1.69 | 0.020 | 1.38% | 1.66 | 1.73 | 1.62 | 1,727.00 |
| Jul 09 2024 | 1.66 | 0.030 | 2.12% | 1.63 | 1.70 | 1.60 | 11,539.00 |
| Jul 08 2024 | 1.63 | 0.080 | 5.10% | 1.71 | 1.75 | 1.54 | 219,057.00 |
| Jul 07 2024 | 1.55 | -0.080 | -4.99% | 1.63 | 1.63 | 1.55 | 443.00 |
| Jul 06 2024 | 1.63 | 0.070 | 4.21% | 1.56 | 1.64 | 1.52 | 2,357.00 |
| Jul 05 2024 | 1.57 | 0.00 | -0.10% | 1.56 | 1.57 | 1.33 | 2,707.00 |
| Jul 04 2024 | 1.57 | -0.150 | -8.78% | 1.71 | 1.74 | 1.57 | 4,698.00 |
| Jul 03 2024 | 1.72 | -0.020 | -1.39% | 1.75 | 1.81 | 1.70 | 21,293.00 |
| Jul 02 2024 | 1.74 | -0.030 | -1.50% | 1.75 | 1.83 | 1.72 | 16,064.00 |
| Jul 01 2024 | 1.77 | 0.020 | 1.09% | 1.99 | 1.99 | 1.63 | 190,601.00 |
| Jun 30 2024 | 1.75 | 0.030 | 1.49% | 1.72 | 1.78 | 1.68 | 982.00 |
| Jun 29 2024 | 1.72 | -0.050 | -2.90% | 1.77 | 1.80 | 1.72 | 918.00 |
| Jun 28 2024 | 1.78 | 0.010 | 0.39% | 1.77 | 2.00 | 1.76 | 6,031.00 |
| Jun 27 2024 | 1.77 | 0.020 | 1.05% | 1.75 | 1.79 | 1.72 | 1,766.00 |
| Jun 26 2024 | 1.75 | -0.010 | -0.75% | 1.99 | 1.99 | 1.63 | 196,317.00 |
| Jun 25 2024 | 1.76 | 0.030 | 1.65% | 1.73 | 1.81 | 1.72 | 3,728.00 |
| Jun 24 2024 | 1.73 | 0.020 | 0.94% | 1.71 | 1.79 | 1.65 | 8,926.00 |
| Jun 23 2024 | 1.72 | -0.050 | -2.84% | 1.77 | 1.84 | 1.72 | 5,194.00 |
| Jun 22 2024 | 1.77 | -0.050 | -2.76% | 1.82 | 1.89 | 1.76 | 1,347.00 |
| Jun 21 2024 | 1.82 | 0.010 | 0.74% | 1.80 | 1.93 | 1.79 | 18,447.00 |
| Jun 20 2024 | 1.81 | 0.020 | 0.97% | 1.73 | 1.86 | 1.72 | 4,474.00 |
| Jun 19 2024 | 1.79 | 0.020 | 0.90% | 1.77 | 1.84 | 1.70 | 7,639.00 |
| Jun 18 2024 | 1.77 | -0.220 | -10.97% | 1.99 | 1.99 | 1.63 | 19,451.00 |
| Jun 17 2024 | 1.99 | -0.230 | -10.46% | 2.26 | 3.24 | 1.94 | 201,010.00 |
| Jun 16 2024 | 2.22 | -0.060 | -2.82% | 2.29 | 2.30 | 2.21 | 5,593.00 |
| Jun 15 2024 | 2.29 | 0.070 | 3.28% | 2.21 | 2.34 | 2.20 | 6,259.00 |
| Jun 14 2024 | 2.21 | -0.090 | -3.78% | 2.33 | 2.40 | 2.21 | 30,862.00 |
| Jun 13 2024 | 2.30 | 0.050 | 2.30% | 2.25 | 2.53 | 2.12 | 20,698.00 |
| Jun 12 2024 | 2.25 | -0.010 | -0.60% | 2.26 | 2.34 | 2.18 | 13,503.00 |
| Jun 11 2024 | 2.26 | -0.110 | -4.62% | 2.47 | 2.60 | 2.19 | 45,270.00 |
| Jun 10 2024 | 2.37 | -0.050 | -1.91% | 2.26 | 3.24 | 2.13 | 233,593.00 |
| Jun 09 2024 | 2.42 | -0.140 | -5.61% | 2.58 | 2.86 | 2.42 | 222,587.00 |
| Jun 08 2024 | 2.56 | 0.280 | 12.04% | 2.29 | 2.94 | 2.29 | 193,480.00 |
| Jun 07 2024 | 2.29 | -0.190 | -7.81% | 2.48 | 2.50 | 2.27 | 19,275.00 |
| Jun 06 2024 | 2.48 | -0.160 | -5.97% | 2.67 | 2.67 | 2.47 | 79,233.00 |
| Jun 05 2024 | 2.64 | -0.140 | -5.10% | 2.26 | 3.24 | 2.13 | 206,538.00 |
| Jun 04 2024 | 2.78 | 0.500 | 22.00% | 2.28 | 3.48 | 2.24 | 103,065.00 |
| Jun 03 2024 | 2.28 | -0.010 | -0.33% | 2.31 | 2.35 | 2.25 | 31,531.00 |
| Jun 02 2024 | 2.29 | -0.040 | -1.54% | 2.31 | 2.53 | 2.25 | 97,964.00 |
| Jun 01 2024 | 2.32 | -0.020 | -0.84% | 2.34 | 2.38 | 2.30 | 9,171.00 |
| May 31 2024 | 2.34 | 0.040 | 1.87% | 2.30 | 2.35 | 2.24 | 5,147.00 |
| May 30 2024 | 2.30 | 0.020 | 0.96% | 2.28 | 2.35 | 2.23 | 13,268.00 |
| May 29 2024 | 2.28 | -0.050 | -2.16% | 2.33 | 2.36 | 2.26 | 20,297.00 |
| May 28 2024 | 2.33 | 0.050 | 2.35% | 2.28 | 2.34 | 2.21 | 40,040.00 |
| May 27 2024 | 2.27 | 0.020 | 0.90% | 2.26 | 2.29 | 2.13 | 67,946.00 |
| May 26 2024 | 2.25 | -0.080 | -3.59% | 2.32 | 2.51 | 2.25 | 219,707.00 |
| May 25 2024 | 2.34 | 0.140 | 6.52% | 2.19 | 2.34 | 2.18 | 2,029.00 |
| May 24 2024 | 2.19 | -0.060 | -2.83% | 2.25 | 2.26 | 2.17 | 687.00 |
| May 23 2024 | 2.26 | -0.050 | -2.26% | 2.31 | 2.33 | 2.17 | 4,475.00 |
| May 22 2024 | 2.31 | -0.020 | -0.69% | 2.35 | 2.35 | 2.29 | 1,762.00 |
| May 21 2024 | 2.33 | -0.120 | -4.74% | 2.44 | 2.44 | 2.30 | 3,793.00 |
| May 20 2024 | 2.44 | 0.120 | 5.18% | 2.26 | 2.47 | 2.13 | 54,839.00 |
| May 19 2024 | 2.32 | -0.170 | -6.91% | 2.49 | 2.52 | 2.32 | 7,858.00 |
| May 18 2024 | 2.49 | 0.040 | 1.50% | 2.46 | 2.50 | 2.39 | 3,034.00 |
| May 17 2024 | 2.46 | 0.110 | 4.48% | 2.34 | 2.46 | 2.32 | 3,931.00 |
| May 16 2024 | 2.35 | 0.030 | 1.32% | 2.34 | 2.37 | 2.24 | 4,964.00 |
| May 15 2024 | 2.32 | 0.120 | 5.31% | 2.21 | 2.32 | 2.12 | 2,188.00 |
| May 14 2024 | 2.20 | -0.070 | -3.20% | 2.26 | 2.26 | 2.13 | 12,120.00 |
| May 13 2024 | 2.28 | -0.060 | -2.68% | 2.61 | 3.05 | 2.24 | 65,292.00 |
| May 12 2024 | 2.34 | -0.060 | -2.40% | 2.40 | 2.41 | 2.30 | 106.00 |
| May 11 2024 | 2.40 | -0.030 | -1.10% | 2.42 | 2.43 | 2.34 | 1,858.00 |
| May 10 2024 | 2.42 | -0.100 | -4.13% | 2.52 | 2.53 | 2.32 | 1,113.00 |
| May 09 2024 | 2.53 | 0.050 | 2.04% | 2.54 | 2.54 | 2.36 | 769.00 |
| May 08 2024 | 2.48 | -0.090 | -3.42% | 2.56 | 2.57 | 2.43 | 318.00 |
| May 07 2024 | 2.57 | 0.00 | -0.17% | 2.57 | 2.61 | 2.51 | 1,873.00 |
| May 06 2024 | 2.57 | -0.020 | -0.93% | 2.61 | 3.05 | 2.50 | 50,744.00 |
| May 05 2024 | 2.59 | 0.00 | -0.05% | 2.60 | 2.62 | 2.49 | 2,003.00 |
| May 04 2024 | 2.60 | 0.020 | 0.76% | 2.57 | 2.60 | 2.50 | 785.00 |
| May 03 2024 | 2.58 | 0.080 | 3.26% | 2.49 | 2.60 | 2.44 | 2,575.00 |
| May 02 2024 | 2.49 | 0.120 | 5.04% | 2.37 | 2.51 | 2.32 | 8,651.00 |
| May 01 2024 | 2.38 | -0.060 | -2.27% | 2.43 | 2.44 | 2.26 | 5,276.00 |
