Register for real-time alerts, custom portfolio, and market movers
ATOMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 4.93 | 0.150 | 3.14% | 4.80 | 4.96 | 4.77 | 3,946.00 |
| Jul 26 2024 | 4.78 | 0.170 | 3.69% | 4.61 | 4.80 | 4.61 | 4,868.00 |
| Jul 25 2024 | 4.61 | -0.030 | -0.65% | 4.68 | 4.69 | 4.45 | 7,312.00 |
| Jul 24 2024 | 4.64 | -0.150 | -3.13% | 4.79 | 4.89 | 4.64 | 2,499.00 |
| Jul 23 2024 | 4.79 | -0.060 | -1.24% | 4.84 | 4.90 | 4.72 | 5,069.00 |
| Jul 22 2024 | 4.85 | -0.200 | -3.96% | 5.05 | 5.07 | 4.83 | 3,785.00 |
| Jul 21 2024 | 5.05 | -0.010 | -0.20% | 5.05 | 5.06 | 4.82 | 1,779.00 |
| Jul 20 2024 | 5.06 | 0.020 | 0.40% | 5.00 | 5.10 | 5.00 | 2,100.00 |
| Jul 19 2024 | 5.04 | 0.130 | 2.65% | 4.85 | 5.07 | 4.81 | 2,694.00 |
| Jul 18 2024 | 4.91 | -0.090 | -1.80% | 5.07 | 5.07 | 4.84 | 1,511.00 |
| Jul 17 2024 | 5.00 | -0.100 | -1.96% | 5.19 | 5.21 | 5.00 | 3,086.00 |
| Jul 16 2024 | 5.10 | 0.080 | 1.59% | 5.04 | 5.13 | 4.84 | 12,189.00 |
| Jul 15 2024 | 5.02 | 0.220 | 4.58% | 4.84 | 5.02 | 4.83 | 3,181.00 |
| Jul 14 2024 | 4.80 | -0.020 | -0.41% | 4.79 | 4.83 | 4.71 | 2,337.00 |
| Jul 13 2024 | 4.82 | 0.080 | 1.69% | 4.74 | 4.82 | 4.74 | 1,790.00 |
| Jul 12 2024 | 4.74 | 0.140 | 3.04% | 4.61 | 4.74 | 4.58 | 3,405.00 |
| Jul 11 2024 | 4.60 | -0.100 | -2.13% | 4.70 | 4.78 | 4.60 | 4,727.00 |
| Jul 10 2024 | 4.70 | 0.070 | 1.51% | 4.59 | 4.73 | 4.59 | 3,897.00 |
| Jul 09 2024 | 4.63 | 0.080 | 1.76% | 4.53 | 4.65 | 4.52 | 3,204.00 |
| Jul 08 2024 | 4.55 | 0.030 | 0.66% | 4.52 | 4.84 | 4.39 | 5,971.00 |
| Jul 07 2024 | 4.52 | -0.220 | -4.64% | 4.72 | 4.75 | 4.52 | 3,710.00 |
| Jul 06 2024 | 4.74 | 0.280 | 6.28% | 4.47 | 4.79 | 4.46 | 3,177.00 |
| Jul 05 2024 | 4.46 | -0.240 | -5.11% | 4.65 | 4.65 | 4.00 | 10,332.00 |
| Jul 04 2024 | 4.70 | -0.260 | -5.24% | 4.96 | 4.96 | 4.69 | 5,710.00 |
| Jul 03 2024 | 4.96 | -0.410 | -7.64% | 5.40 | 5.40 | 4.93 | 6,097.00 |
| Jul 02 2024 | 5.37 | -0.020 | -0.37% | 5.37 | 5.50 | 5.36 | 2,407.00 |
| Jul 01 2024 | 5.39 | 0.090 | 1.70% | 5.37 | 5.40 | 5.29 | 1,055.00 |
| Jun 30 2024 | 5.30 | 0.070 | 1.34% | 5.23 | 5.32 | 5.19 | 1,393.00 |
| Jun 29 2024 | 5.23 | -0.080 | -1.51% | 5.33 | 5.42 | 5.22 | 1,049.00 |
| Jun 28 2024 | 5.31 | -0.190 | -3.45% | 5.49 | 5.53 | 5.31 | 1,759.00 |
| Jun 27 2024 | 5.50 | 0.120 | 2.23% | 5.36 | 5.60 | 5.32 | 3,726.00 |
| Jun 26 2024 | 5.38 | -0.120 | -2.18% | 5.45 | 5.48 | 5.34 | 2,358.00 |
| Jun 25 2024 | 5.50 | 0.120 | 2.23% | 5.40 | 5.55 | 5.40 | 2,530.00 |
| Jun 24 2024 | 5.38 | 0.090 | 1.70% | 5.30 | 5.40 | 5.05 | 6,454.00 |
| Jun 23 2024 | 5.29 | -0.040 | -0.75% | 5.35 | 5.40 | 5.23 | 1,553.00 |
| Jun 22 2024 | 5.33 | -0.030 | -0.56% | 5.34 | 5.38 | 5.31 | 1,589.00 |
| Jun 21 2024 | 5.36 | -0.050 | -0.92% | 5.36 | 5.46 | 5.35 | 2,540.00 |
| Jun 20 2024 | 5.41 | 0.00 | 0.00% | 5.45 | 5.59 | 5.41 | 2,136.00 |
| Jun 19 2024 | 5.41 | 0.140 | 2.66% | 5.25 | 5.46 | 5.25 | 1,374.00 |
| Jun 18 2024 | 5.27 | -0.250 | -4.53% | 5.52 | 5.52 | 4.96 | 5,887.00 |
| Jun 17 2024 | 5.52 | -0.170 | -2.99% | 5.69 | 5.69 | 5.35 | 5,243.00 |
| Jun 16 2024 | 5.69 | 0.050 | 0.89% | 5.61 | 5.70 | 5.59 | 618.00 |
| Jun 15 2024 | 5.64 | 0.020 | 0.36% | 5.60 | 5.68 | 5.59 | 2,422.00 |
| Jun 14 2024 | 5.62 | -0.210 | -3.60% | 5.83 | 5.91 | 5.50 | 4,622.00 |
| Jun 13 2024 | 5.83 | -0.250 | -4.11% | 6.09 | 6.09 | 5.78 | 2,816.00 |
| Jun 12 2024 | 6.08 | 0.170 | 2.88% | 5.90 | 6.13 | 5.88 | 3,941.00 |
| Jun 11 2024 | 5.91 | -0.250 | -4.06% | 6.15 | 6.15 | 5.83 | 4,046.00 |
| Jun 10 2024 | 6.16 | -0.040 | -0.65% | 6.19 | 6.24 | 6.08 | 2,300.00 |
| Jun 09 2024 | 6.20 | 0.090 | 1.47% | 6.09 | 6.25 | 6.09 | 18,574.00 |
| Jun 08 2024 | 6.11 | -0.260 | -4.08% | 6.34 | 6.52 | 6.08 | 12,805.00 |
| Jun 07 2024 | 6.37 | -0.360 | -5.35% | 6.74 | 6.82 | 6.01 | 13,171.00 |
| Jun 06 2024 | 6.73 | -0.060 | -0.88% | 6.78 | 6.88 | 6.71 | 3,011.00 |
| Jun 05 2024 | 6.79 | 0.120 | 1.80% | 6.69 | 6.82 | 6.65 | 3,018.00 |
| Jun 04 2024 | 6.67 | 0.170 | 2.62% | 6.48 | 6.68 | 6.47 | 2,966.00 |
| Jun 03 2024 | 6.50 | -0.020 | -0.31% | 6.47 | 6.67 | 6.46 | 2,426.00 |
| Jun 02 2024 | 6.52 | -0.020 | -0.31% | 6.55 | 6.58 | 6.42 | 1,271.00 |
| Jun 01 2024 | 6.54 | 0.030 | 0.46% | 6.50 | 6.56 | 6.48 | 1,421.00 |
| May 31 2024 | 6.51 | -0.200 | -2.98% | 6.70 | 6.70 | 6.48 | 3,065.00 |
| May 30 2024 | 6.71 | -0.100 | -1.47% | 6.78 | 6.85 | 6.64 | 2,392.00 |
| May 29 2024 | 6.81 | -0.020 | -0.29% | 6.83 | 6.98 | 6.76 | 5,625.00 |
| May 28 2024 | 6.83 | 0.040 | 0.59% | 6.79 | 6.91 | 6.62 | 2,672.00 |
| May 27 2024 | 6.79 | 0.190 | 2.88% | 6.60 | 6.81 | 6.59 | 4,041.00 |
| May 26 2024 | 6.60 | -0.050 | -0.75% | 6.67 | 6.67 | 6.53 | 2,473.00 |
| May 25 2024 | 6.65 | 0.040 | 0.61% | 6.66 | 6.75 | 6.62 | 3,091.00 |
| May 24 2024 | 6.61 | 0.020 | 0.30% | 6.58 | 6.68 | 6.47 | 4,334.00 |
| May 23 2024 | 6.59 | -0.140 | -2.08% | 6.73 | 6.75 | 6.31 | 5,413.00 |
| May 22 2024 | 6.73 | -0.170 | -2.46% | 6.84 | 6.87 | 6.63 | 2,465.00 |
| May 21 2024 | 6.90 | -0.110 | -1.57% | 7.01 | 7.06 | 6.77 | 4,326.00 |
| May 20 2024 | 7.01 | 0.550 | 8.51% | 6.43 | 7.03 | 6.39 | 2,852.00 |
| May 19 2024 | 6.46 | -0.290 | -4.30% | 6.75 | 6.75 | 6.44 | 1,380.00 |
| May 18 2024 | 6.75 | -0.060 | -0.88% | 6.82 | 6.87 | 6.74 | 4,217.00 |
| May 17 2024 | 6.81 | 0.090 | 1.34% | 6.74 | 6.88 | 6.69 | 4,430.00 |
| May 16 2024 | 6.72 | 0.090 | 1.36% | 6.64 | 7.05 | 6.54 | 12,034.00 |
| May 15 2024 | 6.63 | 0.180 | 2.79% | 6.48 | 6.72 | 6.34 | 7,509.00 |
| May 14 2024 | 6.45 | -0.240 | -3.59% | 6.68 | 6.68 | 6.44 | 3,155.00 |
| May 13 2024 | 6.69 | -0.070 | -1.04% | 6.75 | 6.92 | 6.61 | 2,823.00 |
| May 12 2024 | 6.76 | -0.060 | -0.88% | 6.83 | 6.91 | 6.76 | 2,447.00 |
| May 11 2024 | 6.82 | -0.080 | -1.16% | 6.92 | 6.98 | 6.81 | 2,168.00 |
| May 10 2024 | 6.90 | -0.380 | -5.22% | 7.30 | 7.31 | 6.88 | 55,304.00 |
| May 09 2024 | 7.28 | 0.00 | 0.00% | 7.29 | 7.43 | 7.10 | 4,499.00 |
| May 08 2024 | 7.28 | 0.130 | 1.82% | 7.17 | 7.45 | 7.11 | 7,984.00 |
| May 07 2024 | 7.15 | -0.180 | -2.46% | 7.33 | 7.47 | 7.15 | 8,306.00 |
| May 06 2024 | 7.33 | -0.080 | -1.08% | 7.50 | 7.56 | 7.31 | 6,817.00 |
| May 05 2024 | 7.41 | 0.490 | 7.08% | 6.91 | 7.50 | 6.89 | 4,847.00 |
| May 04 2024 | 6.92 | -0.100 | -1.42% | 7.02 | 7.04 | 6.90 | 1,620.00 |
| May 03 2024 | 7.02 | 0.110 | 1.59% | 6.91 | 7.10 | 6.81 | 4,066.00 |
| May 02 2024 | 6.91 | -0.090 | -1.29% | 6.96 | 7.24 | 6.87 | 16,124.00 |
| May 01 2024 | 7.00 | 0.200 | 2.94% | 6.76 | 7.00 | 6.46 | 17,802.00 |
| Apr 30 2024 | 6.80 | 0.300 | 4.62% | 6.47 | 6.86 | 6.10 | 21,972.00 |
| Apr 29 2024 | 6.50 | -0.050 | -0.76% | 6.57 | 6.59 | 6.33 | 9,521.00 |
| Apr 28 2024 | 6.55 | -0.090 | -1.36% | 6.66 | 6.76 | 6.53 | 7,277.00 |
| Apr 27 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.77 | 6.47 | 8,574.00 |
