ATMGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 30 2024 | 2.43 | -0.050 | -2.09% | 2.48 | 2.54 | 2.27 | 17,091.00 |
Apr 29 2024 | 2.48 | -0.010 | -0.38% | 2.61 | 3.05 | 2.37 | 53,648.00 |
Apr 28 2024 | 2.49 | -0.060 | -2.34% | 2.55 | 2.55 | 2.37 | 2,240.00 |
Apr 27 2024 | 2.55 | 0.070 | 2.93% | 2.48 | 2.59 | 2.45 | 6,384.00 |
Apr 26 2024 | 2.48 | -0.120 | -4.52% | 2.60 | 2.60 | 2.42 | 6,212.00 |
Apr 25 2024 | 2.60 | -0.030 | -1.33% | 2.63 | 2.74 | 2.53 | 18,870.00 |
Apr 24 2024 | 2.63 | -0.060 | -2.17% | 2.70 | 2.74 | 2.56 | 12,409.00 |
Apr 23 2024 | 2.69 | -0.010 | -0.26% | 2.68 | 2.75 | 2.63 | 71,729.00 |
Apr 22 2024 | 2.70 | -0.020 | -0.74% | 2.61 | 3.05 | 2.50 | 77,226.00 |
Apr 21 2024 | 2.72 | -0.040 | -1.62% | 2.76 | 2.77 | 2.65 | 18,611.00 |
Apr 20 2024 | 2.76 | -0.020 | -0.74% | 2.74 | 2.83 | 2.65 | 22,859.00 |
Apr 19 2024 | 2.78 | 0.180 | 6.75% | 2.60 | 2.99 | 2.41 | 63,990.00 |
Apr 18 2024 | 2.61 | 0.060 | 2.55% | 2.54 | 2.64 | 2.42 | 17,098.00 |
Apr 17 2024 | 2.54 | -0.100 | -3.85% | 2.65 | 2.78 | 2.48 | 27,631.00 |
Apr 16 2024 | 2.64 | -0.170 | -6.02% | 2.85 | 3.08 | 2.63 | 62,471.00 |
Apr 15 2024 | 2.81 | 0.140 | 5.15% | 2.61 | 3.05 | 2.50 | 79,492.00 |
Apr 14 2024 | 2.67 | 0.050 | 1.92% | 2.61 | 3.05 | 2.50 | 112,534.00 |
Apr 13 2024 | 2.62 | -0.060 | -2.20% | 2.72 | 3.22 | 2.34 | 155,949.00 |
Apr 12 2024 | 2.68 | -0.380 | -12.41% | 3.11 | 3.15 | 2.62 | 68,631.00 |
Apr 11 2024 | 3.06 | -0.100 | -3.27% | 3.17 | 3.47 | 3.05 | 466,889.00 |
Apr 10 2024 | 3.17 | 0.450 | 16.37% | 2.70 | 3.73 | 2.67 | 623,296.00 |
Apr 09 2024 | 2.72 | -0.110 | -3.99% | 2.79 | 2.85 | 2.68 | 21,130.00 |
Apr 08 2024 | 2.83 | -0.040 | -1.47% | 2.65 | 4.55 | 2.65 | 54,054.00 |
Apr 07 2024 | 2.88 | 0.00 | 0.12% | 2.85 | 2.97 | 2.74 | 69,886.00 |
Apr 06 2024 | 2.87 | -0.150 | -4.82% | 3.01 | 3.18 | 2.86 | 191,978.00 |
Apr 05 2024 | 3.02 | 0.150 | 5.21% | 2.82 | 3.37 | 2.82 | 451,949.00 |
Apr 04 2024 | 2.87 | 0.210 | 8.08% | 2.65 | 4.55 | 2.65 | 587,904.00 |
Apr 03 2024 | 2.65 | 0.180 | 7.34% | 2.47 | 2.71 | 2.38 | 7,219.00 |
Apr 02 2024 | 2.47 | -0.190 | -7.10% | 2.66 | 2.66 | 2.39 | 74,840.00 |
Apr 01 2024 | 2.66 | -0.010 | -0.54% | 2.49 | 2.66 | 2.49 | 8,010.00 |
Mar 31 2024 | 2.68 | 0.020 | 0.70% | 2.66 | 2.71 | 2.64 | 840.00 |
Mar 30 2024 | 2.66 | -0.020 | -0.57% | 2.67 | 2.75 | 2.66 | 1,327.00 |
Mar 29 2024 | 2.67 | -0.020 | -0.82% | 2.73 | 2.80 | 2.63 | 53,072.00 |
Mar 28 2024 | 2.69 | 0.180 | 7.04% | 2.66 | 2.72 | 2.52 | 16,840.00 |
Mar 27 2024 | 2.52 | -0.030 | -1.14% | 2.54 | 2.66 | 2.50 | 47,557.00 |
Mar 26 2024 | 2.55 | 0.050 | 2.20% | 2.49 | 2.63 | 2.49 | 4,486.00 |
Mar 25 2024 | 2.49 | -0.010 | -0.39% | 2.22 | 2.57 | 1.95 | 27,630.00 |
Mar 24 2024 | 2.50 | 0.050 | 1.89% | 2.48 | 2.64 | 2.45 | 2,636.00 |
Mar 23 2024 | 2.46 | 0.010 | 0.25% | 2.46 | 2.55 | 2.43 | 26,646.00 |
Mar 22 2024 | 2.45 | 0.120 | 5.27% | 2.33 | 2.52 | 2.29 | 4,601.00 |
Mar 21 2024 | 2.33 | 0.050 | 2.39% | 2.27 | 2.35 | 2.23 | 12,490.00 |
Mar 20 2024 | 2.27 | 0.170 | 8.14% | 2.11 | 2.31 | 2.08 | 6,382.00 |
Mar 19 2024 | 2.10 | -0.120 | -5.20% | 2.22 | 2.28 | 1.95 | 23,562.00 |
Mar 18 2024 | 2.22 | -0.230 | -9.33% | 2.03 | 2.55 | 2.00 | 15,857.00 |
Mar 17 2024 | 2.44 | 0.100 | 4.28% | 2.37 | 2.47 | 2.27 | 2,902.00 |
Mar 16 2024 | 2.34 | -0.340 | -12.52% | 2.67 | 2.69 | 2.33 | 5,107.00 |
Mar 15 2024 | 2.68 | 0.020 | 0.67% | 2.03 | 2.79 | 2.00 | 20,589.00 |
Mar 14 2024 | 2.66 | -0.020 | -0.90% | 2.68 | 2.71 | 2.56 | 13,190.00 |
Mar 13 2024 | 2.69 | 0.200 | 7.84% | 2.53 | 2.69 | 2.52 | 6,396.00 |
Mar 12 2024 | 2.49 | 0.010 | 0.41% | 2.49 | 2.61 | 2.41 | 4,836.00 |
Mar 11 2024 | 2.48 | 0.080 | 3.35% | 2.03 | 2.59 | 2.00 | 4,554.00 |
Mar 10 2024 | 2.40 | -0.030 | -1.05% | 2.61 | 2.61 | 2.39 | 5,550.00 |
Mar 09 2024 | 2.43 | 0.00 | 0.17% | 2.42 | 2.43 | 2.41 | 0.00 |
Mar 08 2024 | 2.42 | -0.010 | -0.54% | 2.48 | 2.66 | 2.36 | 9,500.00 |
Mar 07 2024 | 2.43 | -0.020 | -0.65% | 2.46 | 2.50 | 2.35 | 8,862.00 |
Mar 06 2024 | 2.45 | 0.060 | 2.66% | 2.36 | 2.52 | 2.27 | 2,053.00 |
Mar 05 2024 | 2.39 | -0.030 | -1.13% | 2.43 | 2.50 | 2.13 | 5,384.00 |
Mar 04 2024 | 2.41 | 0.030 | 1.43% | 2.03 | 2.46 | 2.00 | 4,096.00 |
Mar 03 2024 | 2.38 | -0.150 | -5.86% | 2.42 | 2.52 | 2.33 | 1,305.00 |
Mar 02 2024 | 2.53 | 0.200 | 8.62% | 2.33 | 2.53 | 2.29 | 3,053.00 |
Mar 01 2024 | 2.33 | 0.130 | 5.86% | 2.19 | 2.39 | 2.19 | 1,336.00 |
Feb 29 2024 | 2.20 | 0.020 | 1.05% | 2.17 | 2.38 | 2.07 | 6,639.00 |
Feb 28 2024 | 2.18 | 0.010 | 0.39% | 2.17 | 2.33 | 2.11 | 6,730.00 |
Feb 27 2024 | 2.17 | 0.050 | 2.33% | 2.12 | 2.21 | 2.04 | 9,092.00 |
Feb 26 2024 | 2.12 | -0.020 | -0.75% | 2.03 | 2.22 | 2.00 | 5,967.00 |
Feb 25 2024 | 2.13 | -0.010 | -0.39% | 2.14 | 2.15 | 2.10 | 2,117.00 |
Feb 24 2024 | 2.14 | 0.050 | 2.16% | 2.09 | 2.14 | 2.09 | 1,793.00 |
Feb 23 2024 | 2.10 | -0.020 | -0.72% | 2.14 | 2.18 | 2.08 | 11,775.00 |
Feb 22 2024 | 2.11 | 0.030 | 1.53% | 2.08 | 2.15 | 2.06 | 2,537.00 |
Feb 21 2024 | 2.08 | -0.050 | -2.40% | 2.14 | 2.18 | 2.03 | 3,439.00 |