Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Atlas Mara Limited (DI) (ATMA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2014 | 8.68p | 8.68p | 8.44p | 8.56p | 1325 |
| 18/12/2014 | 8.01p | 8.67p | 8.00p | 8.44p | 13926 |
| 17/12/2014 | 8.20p | 8.29p | 7.92p | 8.20p | 4097 |
| 16/12/2014 | 8.68p | 8.68p | 8.44p | 8.44p | 1 |
| 15/12/2014 | 8.44p | 8.68p | 8.44p | 8.56p | 2656 |
| 12/12/2014 | 8.20p | 8.68p | 8.20p | 8.40p | 11120 |
| 11/12/2014 | 8.41p | 8.68p | 8.38p | 8.38p | 5201 |
| 10/12/2014 | 8.68p | 8.68p | 8.39p | 8.67p | 41031 |
| 09/12/2014 | 8.68p | 8.87p | 8.42p | 8.77p | 3166 |
| 08/12/2014 | 8.68p | 9.14p | 8.68p | 8.91p | 434 |
| 05/12/2014 | 9.02p | 9.16p | 8.92p | 8.92p | 2282 |
| 04/12/2014 | 8.82p | 8.94p | 8.82p | 8.92p | 9133 |
| 03/12/2014 | 9.02p | 9.26p | 9.02p | 9.25p | 6051 |
| 02/12/2014 | 8.68p | 8.92p | 8.68p | 8.92p | 7542 |
| 01/12/2014 | 9.26p | 9.26p | 8.66p | 8.80p | 13072 |
| 28/11/2014 | 9.10p | 9.34p | 9.10p | 9.26p | 18446 |
| 27/11/2014 | 9.38p | 9.38p | 9.21p | 9.26p | 16916 |
| 26/11/2014 | 9.39p | 9.39p | 9.16p | 9.35p | 31892 |
| 25/11/2014 | 9.35p | 9.37p | 9.18p | 9.37p | 2928 |
| 24/11/2014 | 9.33p | 9.38p | 9.33p | 9.33p | 2572 |
| 21/11/2014 | 9.16p | 9.33p | 9.16p | 9.33p | 9127 |
| 20/11/2014 | 9.10p | 9.39p | 9.10p | 9.39p | 6986 |
| 19/11/2014 | 9.26p | 9.39p | 9.24p | 9.33p | 29289 |
| 18/11/2014 | 9.02p | 9.24p | 8.96p | 9.24p | 32228 |
| 17/11/2014 | 8.83p | 9.02p | 8.68p | 9.02p | 11244 |
| 14/11/2014 | 9.13p | 9.49p | 8.78p | 9.16p | 3564 |
| 13/11/2014 | 9.16p | 9.45p | 8.92p | 9.45p | 6804 |
| 12/11/2014 | 9.16p | 9.50p | 9.16p | 9.40p | 2036 |
| 11/11/2014 | 9.30p | 9.56p | 9.16p | 9.16p | 8661 |
| 10/11/2014 | 9.54p | 9.55p | 9.54p | 9.55p | 3074 |
| 07/11/2014 | 9.64p | 9.64p | 9.40p | 9.59p | 19562 |
| 06/11/2014 | 9.85p | 9.88p | 9.64p | 9.78p | 8126 |
| 05/11/2014 | 9.87p | 9.87p | 9.40p | 9.40p | 6136 |
| 04/11/2014 | 9.64p | 9.64p | 9.45p | 9.55p | 10742 |
| 03/11/2014 | 9.64p | 10.07p | 9.35p | 9.40p | 15625 |
| 31/10/2014 | 9.64p | 10.08p | 9.40p | 10.08p | 12181 |
| 30/10/2014 | 8.87p | 9.28p | 8.87p | 9.28p | 3205 |
| 29/10/2014 | 8.68p | 8.89p | 8.68p | 8.72p | 1371 |
| 28/10/2014 | 8.53p | 8.87p | 8.44p | 8.87p | 16426 |
| 27/10/2014 | 8.53p | 8.58p | 8.53p | 8.56p | 3963 |
| 24/10/2014 | 8.44p | 8.53p | 8.20p | 8.48p | 114760 |
| 23/10/2014 | 8.20p | 8.44p | 8.19p | 8.44p | 117808 |
| 22/10/2014 | 7.95p | 8.13p | 7.84p | 8.09p | 32519 |
| 21/10/2014 | 7.47p | 7.90p | 7.47p | 7.71p | 38547 |
| 20/10/2014 | 8.48p | 8.65p | 7.47p | 7.47p | 45633 |
| 17/10/2014 | 8.20p | 8.48p | 8.20p | 8.48p | 28028 |
| 16/10/2014 | 8.29p | 8.70p | 8.29p | 8.34p | 6966 |
| 15/10/2014 | 8.73p | 8.91p | 8.49p | 8.56p | 2865 |
| 14/10/2014 | 8.68p | 8.92p | 8.44p | 8.89p | 4849 |
| 13/10/2014 | 8.93p | 9.16p | 8.68p | 8.80p | 27962 |
| 10/10/2014 | 9.16p | 9.16p | 8.92p | 8.94p | 6478 |
| 09/10/2014 | 9.55p | 9.55p | 8.66p | 9.23p | 27826 |
| 08/10/2014 | 9.26p | 9.53p | 8.92p | 9.40p | 12461 |
| 07/10/2014 | 9.35p | 9.63p | 9.26p | 9.40p | 5748 |
| 06/10/2014 | 9.63p | 9.63p | 9.46p | 9.56p | 8674 |
| 03/10/2014 | 9.50p | 9.63p | 9.36p | 9.40p | 66297 |
| 02/10/2014 | 9.55p | 9.63p | 9.21p | 9.29p | 43196 |
| 01/10/2014 | 9.64p | 9.64p | 9.45p | 9.53p | 17784 |
| 30/09/2014 | 9.63p | 9.63p | 9.45p | 9.45p | 16789 |
| 29/09/2014 | 9.59p | 9.64p | 9.35p | 9.35p | 30753 |
| 26/09/2014 | 9.55p | 9.64p | 9.43p | 9.45p | 5512 |
| 25/09/2014 | 9.59p | 9.64p | 9.41p | 9.41p | 14499 |
| 24/09/2014 | 9.40p | 9.59p | 9.40p | 9.59p | 221 |
| 23/09/2014 | 9.40p | 9.79p | 9.40p | 9.57p | 24650 |
| 22/09/2014 | 9.64p | 9.93p | 9.16p | 9.40p | 22425 |
| 19/09/2014 | 10.17p | 10.17p | 9.93p | 10.03p | 59897 |
| 18/09/2014 | 10.16p | 10.27p | 9.93p | 10.02p | 31405 |
| 17/09/2014 | 10.21p | 10.21p | 10.03p | 10.12p | 17762 |
| 16/09/2014 | 10.12p | 10.37p | 10.12p | 10.22p | 16838 |
| 15/09/2014 | 10.03p | 10.37p | 9.79p | 10.12p | 15414 |
| 12/09/2014 | 10.12p | 10.51p | 10.12p | 10.18p | 8639 |
| 11/09/2014 | 10.12p | 10.56p | 9.93p | 10.20p | 39076 |
| 10/09/2014 | 9.98p | 10.17p | 9.94p | 10.08p | 54921 |
| 09/09/2014 | 9.64p | 10.08p | 9.64p | 9.98p | 134771 |
| 08/09/2014 | 9.98p | 9.98p | 9.69p | 9.74p | 45747 |
| 05/09/2014 | 9.88p | 9.92p | 9.65p | 9.86p | 29009 |
| 04/09/2014 | 9.83p | 10.12p | 9.83p | 9.88p | 70388 |
| 03/09/2014 | 9.98p | 10.11p | 9.84p | 9.93p | 130901 |
| 02/09/2014 | 9.79p | 10.12p | 9.64p | 9.83p | 141049 |
| 01/09/2014 | 10.12p | 10.22p | 9.64p | 9.74p | 6692 |
| 29/08/2014 | 10.12p | 10.22p | 9.88p | 9.91p | 24468 |
| 28/08/2014 | 10.61p | 10.61p | 10.20p | 10.20p | 27148 |
| 27/08/2014 | 11.26p | 11.54p | 10.12p | 10.61p | 60041 |
| 02/06/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 30/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 29/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 28/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 27/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 23/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 22/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 21/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 20/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 19/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 16/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 15/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 14/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 13/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 12/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 09/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 08/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 07/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 06/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 02/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 01/05/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 30/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 29/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 28/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 25/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 24/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 23/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 22/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 17/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 16/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 15/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 14/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 11/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 10/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 09/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 08/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 07/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 04/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 03/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 02/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 01/04/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 0 |
| 31/03/2014 | 11.08p | 11.08p | 10.99p | 10.99p | 539 |
| 28/03/2014 | 10.98p | 10.99p | 10.97p | 10.99p | 4163 |
| 27/03/2014 | 10.90p | 11.09p | 10.90p | 10.99p | 577 |
| 26/03/2014 | 10.90p | 11.09p | 10.90p | 10.99p | 808 |
| 25/03/2014 | 11.04p | 11.09p | 10.99p | 10.99p | 2068 |
| 24/03/2014 | 10.90p | 11.08p | 10.70p | 10.94p | 5933 |
| 21/03/2014 | 10.85p | 11.08p | 10.70p | 10.70p | 1029 |
| 20/03/2014 | 11.08p | 11.09p | 10.99p | 10.99p | 8046 |
| 19/03/2014 | 10.99p | 11.09p | 10.99p | 11.04p | 5499 |
| 18/03/2014 | 11.08p | 11.08p | 10.85p | 10.99p | 0 |
| 17/03/2014 | 11.08p | 11.08p | 10.85p | 11.04p | 1350 |
| 14/03/2014 | 11.09p | 11.10p | 10.85p | 10.85p | 10653 |
| 13/03/2014 | 11.09p | 11.09p | 10.99p | 10.99p | 0 |
| 12/03/2014 | 11.09p | 11.09p | 10.99p | 11.04p | 6336 |
| 11/03/2014 | 11.09p | 11.09p | 10.99p | 10.99p | 4149 |
| 10/03/2014 | 10.94p | 11.09p | 10.78p | 10.78p | 9033 |
| 07/03/2014 | 10.65p | 10.97p | 10.65p | 10.92p | 156 |
| 06/03/2014 | 11.09p | 11.09p | 10.65p | 10.97p | 1554 |
| 05/03/2014 | 10.62p | 11.09p | 10.61p | 10.94p | 0 |
| 04/03/2014 | 10.62p | 11.09p | 10.61p | 10.94p | 3754 |
| 03/03/2014 | 11.09p | 11.29p | 10.94p | 10.94p | 3367 |
| 28/02/2014 | 11.09p | 11.29p | 10.94p | 11.29p | 3763 |
| 27/02/2014 | 10.90p | 10.94p | 10.90p | 10.94p | 135 |
| 26/02/2014 | 10.80p | 10.94p | 10.80p | 10.94p | 653 |
| 25/02/2014 | 11.09p | 11.09p | 10.87p | 10.87p | 10762 |
| 24/02/2014 | 11.09p | 11.09p | 10.97p | 10.97p | 2282 |
| 21/02/2014 | 10.90p | 11.09p | 10.90p | 10.90p | 0 |
| 20/02/2014 | 10.90p | 11.09p | 10.90p | 10.99p | 1302 |
| 19/02/2014 | 11.09p | 11.09p | 10.97p | 10.97p | 622 |
| 18/02/2014 | 11.09p | 11.09p | 10.87p | 10.87p | 7566 |
| 17/02/2014 | 11.09p | 11.09p | 10.80p | 10.87p | 838 |
| 14/02/2014 | 11.09p | 11.09p | 10.87p | 10.99p | 6042 |
| 13/02/2014 | 11.09p | 11.09p | 10.87p | 10.87p | 26498 |
| 12/02/2014 | 10.62p | 11.08p | 10.62p | 10.97p | 811 |
| 11/02/2014 | 11.07p | 11.11p | 10.90p | 10.97p | 1650 |
| 10/02/2014 | 11.07p | 11.07p | 10.90p | 10.90p | 1480 |
| 07/02/2014 | 11.09p | 11.09p | 10.85p | 10.97p | 207 |
| 06/02/2014 | 11.07p | 11.07p | 10.85p | 10.85p | 36 |
| 05/02/2014 | 11.07p | 11.07p | 10.85p | 10.85p | 291 |
| 04/02/2014 | 10.84p | 11.09p | 10.61p | 10.85p | 12686 |
| 03/02/2014 | 11.09p | 11.10p | 10.71p | 10.99p | 13396 |
| 31/01/2014 | 11.09p | 11.09p | 10.85p | 10.85p | 10371 |
| 30/01/2014 | 11.09p | 11.09p | 11.08p | 11.08p | 288 |
| 29/01/2014 | 11.09p | 11.09p | 10.85p | 11.08p | 6697 |
| 28/01/2014 | 11.09p | 11.09p | 10.85p | 10.85p | 18218 |
| 27/01/2014 | 11.09p | 11.09p | 10.85p | 10.85p | 1196 |
| 24/01/2014 | 11.09p | 11.09p | 10.80p | 10.85p | 269 |
| 23/01/2014 | 11.09p | 11.50p | 10.85p | 10.85p | 5786 |
| 22/01/2014 | 11.57p | 11.57p | 11.50p | 11.50p | 2134 |
| 21/01/2014 | 11.33p | 11.57p | 11.07p | 11.07p | 32205 |
| 20/01/2014 | 11.57p | 11.57p | 11.26p | 11.26p | 57 |
| 17/01/2014 | 11.47p | 11.47p | 11.18p | 11.28p | 64820 |
| 16/01/2014 | 11.33p | 11.33p | 11.21p | 11.26p | 6327 |
| 15/01/2014 | 11.47p | 11.57p | 11.09p | 11.21p | 5080 |
| 14/01/2014 | 11.33p | 11.47p | 11.33p | 11.38p | 12527 |
| 13/01/2014 | 11.57p | 11.57p | 11.33p | 11.33p | 1975 |
| 10/01/2014 | 11.33p | 11.57p | 11.33p | 11.38p | 9691 |
| 09/01/2014 | 11.57p | 11.57p | 11.45p | 11.47p | 3117 |
| 08/01/2014 | 11.57p | 11.57p | 11.45p | 11.45p | 6240 |
| 07/01/2014 | 12.49p | 12.49p | 11.45p | 11.45p | 5073 |
| 06/01/2014 | 11.57p | 11.71p | 11.50p | 11.50p | 7187 |
| 03/01/2014 | 11.71p | 11.71p | 11.50p | 11.50p | 2704 |
| 02/01/2014 | 11.71p | 11.74p | 11.64p | 11.64p | 14531 |
| 31/12/2013 | 11.71p | 11.71p | 11.64p | 11.64p | 9613 |
| 30/12/2013 | 11.57p | 11.71p | 11.57p | 11.64p | 19810 |
| 27/12/2013 | 11.71p | 11.72p | 11.52p | 11.52p | 12663 |
| 24/12/2013 | 12.05p | 12.73p | 11.64p | 11.64p | 8564 |
| 23/12/2013 | 12.44p | 12.44p | 11.14p | 11.71p | 88441 |
| 20/12/2013 | 12.25p | 12.53p | 11.57p | 11.76p | 75692 |
| 19/12/2013 | 11.67p | 12.25p | 11.45p | 11.62p | 22480 |
| 18/12/2013 | 10.90p | 12.04p | 9.63p | 11.45p | 2737226 |
| 17/12/2013 | 9.83p | 10.51p | 9.83p | 10.51p | 11238 |
*Close Price adjusted for both dividends and splits