Register for real-time alerts, custom portfolio, and market movers
ATOMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 7.85 | 0.160 | 2.08% | 7.73 | 7.87 | 7.51 | 4,526.00 |
| Dec 04 2023 | 7.69 | 0.160 | 2.12% | 7.52 | 7.78 | 7.30 | 9,581.00 |
| Dec 03 2023 | 7.53 | -0.070 | -0.92% | 7.60 | 7.60 | 7.38 | 2,847.00 |
| Dec 02 2023 | 7.60 | 0.160 | 2.15% | 7.44 | 7.64 | 7.43 | 3,489.00 |
| Dec 01 2023 | 7.44 | 0.130 | 1.78% | 7.31 | 7.49 | 7.28 | 6,643.00 |
| Nov 30 2023 | 7.31 | 0.050 | 0.69% | 7.26 | 7.41 | 7.20 | 1,437.00 |
| Nov 29 2023 | 7.26 | 0.020 | 0.28% | 7.24 | 7.34 | 7.12 | 1,917.00 |
| Nov 28 2023 | 7.24 | -0.090 | -1.23% | 7.38 | 7.41 | 6.99 | 2,652.00 |
| Nov 27 2023 | 7.33 | -0.190 | -2.53% | 7.84 | 7.85 | 7.11 | 4,034.00 |
| Nov 26 2023 | 7.52 | 0.00 | 0.00% | 7.57 | 7.94 | 7.52 | 3,528.00 |
| Nov 25 2023 | 7.52 | 0.470 | 6.67% | 7.05 | 7.67 | 7.05 | 4,614.00 |
| Nov 24 2023 | 7.05 | 0.060 | 0.86% | 6.99 | 7.17 | 6.98 | 2,312.00 |
| Nov 23 2023 | 6.99 | -0.050 | -0.71% | 7.04 | 7.24 | 6.92 | 1,806.00 |
| Nov 22 2023 | 7.04 | 0.380 | 5.71% | 6.66 | 7.13 | 6.62 | 2,260.00 |
| Nov 21 2023 | 6.66 | -0.500 | -6.98% | 7.16 | 7.25 | 6.54 | 4,320.00 |
| Nov 20 2023 | 7.16 | -0.400 | -5.29% | 7.50 | 7.67 | 7.12 | 10,709.00 |
| Nov 19 2023 | 7.56 | 0.140 | 1.89% | 7.42 | 7.56 | 7.24 | 2,978.00 |
| Nov 18 2023 | 7.42 | -0.110 | -1.46% | 7.56 | 7.56 | 7.16 | 4,445.00 |
| Nov 17 2023 | 7.53 | -0.140 | -1.83% | 7.77 | 8.23 | 7.27 | 4,955.00 |
| Nov 16 2023 | 7.67 | -0.110 | -1.41% | 7.78 | 8.24 | 7.62 | 10,780.00 |
| Nov 15 2023 | 7.78 | 0.510 | 7.02% | 7.27 | 7.84 | 7.17 | 10,271.00 |
| Nov 14 2023 | 7.27 | -0.240 | -3.20% | 7.51 | 7.65 | 6.92 | 6,990.00 |
| Nov 13 2023 | 7.51 | -0.320 | -4.09% | 7.76 | 8.63 | 7.50 | 19,188.00 |
| Nov 12 2023 | 7.83 | 0.310 | 4.12% | 7.52 | 7.96 | 7.28 | 5,107.00 |
| Nov 11 2023 | 7.52 | -0.040 | -0.53% | 7.55 | 7.74 | 7.23 | 5,753.00 |
| Nov 10 2023 | 7.56 | 0.180 | 2.44% | 7.46 | 7.80 | 7.32 | 10,820.00 |
| Nov 09 2023 | 7.38 | 0.280 | 3.94% | 7.08 | 7.40 | 6.85 | 11,999.00 |
| Nov 08 2023 | 7.10 | 0.190 | 2.75% | 6.88 | 7.13 | 6.85 | 6,681.00 |
| Nov 07 2023 | 6.91 | -0.180 | -2.54% | 7.09 | 7.09 | 6.67 | 4,094.00 |
| Nov 06 2023 | 7.09 | 0.300 | 4.42% | 6.80 | 7.11 | 6.76 | 5,095.00 |
| Nov 05 2023 | 6.79 | 0.200 | 3.03% | 6.56 | 6.91 | 6.52 | 5,590.00 |
| Nov 04 2023 | 6.59 | 0.310 | 4.94% | 6.28 | 6.65 | 6.23 | 4,323.00 |
| Nov 03 2023 | 6.28 | -0.160 | -2.48% | 6.42 | 6.42 | 6.16 | 3,455.00 |
| Nov 02 2023 | 6.44 | -0.050 | -0.77% | 6.47 | 6.64 | 6.19 | 4,145.00 |
| Nov 01 2023 | 6.49 | -0.030 | -0.46% | 6.29 | 6.61 | 6.22 | 12,279.00 |
| Oct 31 2023 | 6.52 | -0.120 | -1.81% | 6.60 | 6.77 | 6.36 | 11,504.00 |
| Oct 30 2023 | 6.64 | 0.580 | 9.57% | 6.08 | 6.70 | 5.98 | 20,933.00 |
| Oct 29 2023 | 6.06 | 0.120 | 2.02% | 5.94 | 6.11 | 5.83 | 5,190.00 |
| Oct 28 2023 | 5.94 | 0.130 | 2.24% | 5.81 | 5.96 | 5.81 | 11,681.00 |
| Oct 27 2023 | 5.81 | -0.090 | -1.53% | 5.90 | 5.90 | 5.71 | 10,240.00 |
| Oct 26 2023 | 5.90 | 0.010 | 0.17% | 5.89 | 6.10 | 5.71 | 20,373.00 |
| Oct 25 2023 | 5.89 | 0.160 | 2.79% | 5.75 | 5.94 | 5.66 | 9,044.00 |
| Oct 24 2023 | 5.73 | 0.030 | 0.53% | 5.74 | 5.99 | 5.55 | 49,493.00 |
| Oct 23 2023 | 5.70 | 0.150 | 2.70% | 5.50 | 5.77 | 5.33 | 14,848.00 |
| Oct 22 2023 | 5.55 | 0.140 | 2.59% | 5.40 | 5.55 | 5.32 | 3,507.00 |
| Oct 21 2023 | 5.41 | 0.210 | 4.04% | 5.18 | 5.43 | 5.11 | 10,084.00 |
| Oct 20 2023 | 5.20 | 0.050 | 0.97% | 5.17 | 5.30 | 5.15 | 4,544.00 |
| Oct 19 2023 | 5.15 | 0.00 | 0.00% | 5.12 | 5.16 | 5.06 | 3,509.00 |
| Oct 18 2023 | 5.15 | -0.120 | -2.28% | 5.22 | 5.27 | 5.15 | 2,192.00 |
| Oct 17 2023 | 5.27 | -0.120 | -2.23% | 5.39 | 5.39 | 5.23 | 4,384.00 |
| Oct 16 2023 | 5.39 | -0.030 | -0.55% | 5.43 | 5.59 | 5.33 | 9,793.00 |
| Oct 15 2023 | 5.42 | 0.00 | 0.00% | 5.43 | 5.50 | 5.38 | 3,584.00 |
| Oct 14 2023 | 5.42 | 0.010 | 0.18% | 5.41 | 5.49 | 5.40 | 1,637.00 |
| Oct 13 2023 | 5.41 | 0.00 | 0.00% | 5.41 | 5.47 | 5.36 | 3,213.00 |
| Oct 12 2023 | 5.41 | -0.030 | -0.55% | 5.44 | 5.46 | 5.10 | 7,471.00 |
| Oct 11 2023 | 5.44 | 0.00 | 0.00% | 5.43 | 5.49 | 5.30 | 5,547.00 |
| Oct 10 2023 | 5.44 | -0.130 | -2.33% | 5.57 | 5.97 | 5.37 | 11,960.00 |
| Oct 09 2023 | 5.57 | -0.110 | -1.94% | 5.65 | 5.71 | 5.41 | 10,682.00 |
| Oct 08 2023 | 5.68 | -0.030 | -0.53% | 5.70 | 5.97 | 5.60 | 3,925.00 |
| Oct 07 2023 | 5.71 | 0.050 | 0.88% | 5.65 | 5.73 | 5.62 | 2,338.00 |
| Oct 06 2023 | 5.66 | 0.030 | 0.53% | 5.62 | 5.97 | 5.62 | 14,002.00 |
| Oct 05 2023 | 5.63 | -0.120 | -2.09% | 5.73 | 5.75 | 5.56 | 27,277.00 |
| Oct 04 2023 | 5.75 | -0.120 | -2.04% | 5.84 | 5.84 | 5.68 | 10,600.00 |
| Oct 03 2023 | 5.87 | -0.050 | -0.84% | 5.89 | 6.02 | 5.83 | 37,897.00 |
| Oct 02 2023 | 5.92 | -0.300 | -4.82% | 6.21 | 6.22 | 5.87 | 30,918.00 |
| Oct 01 2023 | 6.22 | 0.290 | 4.89% | 5.93 | 6.29 | 5.89 | 65,336.00 |
| Sep 30 2023 | 5.93 | 0.100 | 1.72% | 5.83 | 5.99 | 5.81 | 16,644.00 |
| Sep 29 2023 | 5.83 | 0.010 | 0.17% | 5.83 | 5.88 | 5.78 | 32,999.00 |
| Sep 28 2023 | 5.82 | 0.090 | 1.57% | 5.73 | 5.90 | 5.72 | 12,216.00 |
| Sep 27 2023 | 5.73 | 0.020 | 0.35% | 5.71 | 5.97 | 5.67 | 3,364.00 |
| Sep 26 2023 | 5.71 | -0.040 | -0.70% | 5.75 | 5.97 | 5.65 | 3,048.00 |
| Sep 25 2023 | 5.75 | 0.050 | 0.88% | 5.70 | 5.79 | 5.65 | 5,449.00 |
| Sep 24 2023 | 5.70 | -0.070 | -1.21% | 5.81 | 5.84 | 5.69 | 3,016.00 |
| Sep 23 2023 | 5.77 | -0.050 | -0.86% | 5.82 | 5.87 | 5.77 | 4,086.00 |
| Sep 22 2023 | 5.82 | -0.030 | -0.51% | 5.83 | 5.90 | 5.75 | 3,877.00 |
| Sep 21 2023 | 5.85 | -0.050 | -0.85% | 5.91 | 6.11 | 5.84 | 4,901.00 |
| Sep 20 2023 | 5.90 | -0.160 | -2.64% | 6.07 | 6.07 | 5.70 | 7,453.00 |
| Sep 19 2023 | 6.06 | 0.100 | 1.68% | 5.96 | 6.12 | 5.82 | 4,345.00 |
| Sep 18 2023 | 5.96 | 0.380 | 6.81% | 5.60 | 6.06 | 5.54 | 20,539.00 |
| Sep 17 2023 | 5.58 | -0.190 | -3.29% | 5.77 | 5.79 | 5.58 | 7,017.00 |
| Sep 16 2023 | 5.77 | 0.190 | 3.41% | 5.62 | 5.80 | 5.60 | 8,124.00 |
| Sep 15 2023 | 5.58 | 0.080 | 1.45% | 5.52 | 5.67 | 5.46 | 7,379.00 |
| Sep 14 2023 | 5.50 | 0.260 | 4.96% | 5.24 | 5.58 | 5.19 | 5,608.00 |
| Sep 13 2023 | 5.24 | 0.140 | 2.75% | 5.11 | 5.27 | 5.10 | 5,347.00 |
| Sep 12 2023 | 5.10 | 0.00 | 0.00% | 5.08 | 5.26 | 5.07 | 6,148.00 |
| Sep 11 2023 | 5.10 | -0.240 | -4.49% | 5.29 | 5.35 | 5.02 | 15,836.00 |
| Sep 10 2023 | 5.34 | -0.150 | -2.73% | 5.50 | 5.50 | 5.24 | 6,196.00 |
| Sep 09 2023 | 5.49 | 0.00 | 0.00% | 5.49 | 5.55 | 5.47 | 3,083.00 |
| Sep 08 2023 | 5.49 | -0.070 | -1.26% | 5.57 | 5.61 | 5.45 | 2,603.00 |
| Sep 07 2023 | 5.56 | 0.040 | 0.72% | 5.52 | 5.59 | 5.46 | 5,693.00 |
