Atlantic Lithium Ltd (ALLA)

ALLA
🏛️ Royaume-Uni →
9.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 25.40 27.50 24.50 27.25 1.2M
2021-12-30 24.10 25.50 23.86 25.50 0.8M
2021-12-29 23.00 25.00 22.00 24.15 1.4M
2021-12-24 22.00 23.00 21.50 22.10 1.5M
2021-12-23 22.00 23.40 21.55 22.50 1.7M
2021-12-22 22.90 23.00 22.00 22.75 0.3M
2021-12-21 23.00 23.70 22.62 22.75 1.5M
2021-12-20 23.52 25.00 22.64 23.15 2.5M
2021-12-17 25.00 25.00 23.50 24.90 1.5M
2021-12-16 23.00 27.00 22.50 25.90 2.3M
2021-12-15 25.50 27.20 25.40 26.00 1.7M
2021-12-14 27.92 28.00 25.00 25.50 2.1M
2021-12-13 28.00 29.50 26.60 27.95 3.3M
2021-12-10 28.00 28.70 25.00 27.50 3.1M
2021-12-09 28.00 28.77 26.50 27.80 3.6M
2021-12-08 24.00 28.07 24.00 27.25 3.9M
2021-12-07 24.30 26.17 23.35 23.75 3.0M
2021-12-06 22.60 22.87 21.40 22.40 0.5M
2021-12-03 21.40 22.40 21.00 22.05 1.6M
2021-12-02 22.50 22.50 20.60 22.00 3.2M
2021-12-01 20.50 23.00 20.00 21.35 2.9M
2021-11-30 20.00 20.60 19.00 20.30 1.5M
2021-11-29 20.00 20.65 19.16 19.35 1.3M
2021-11-26 21.80 21.80 19.22 19.65 2.4M
2021-11-25 22.70 23.80 22.06 22.25 0.4M
2021-11-24 22.00 23.60 21.96 22.55 1.5M
2021-11-23 22.60 23.71 21.00 21.55 1.0M
2021-11-22 23.10 26.00 22.60 23.00 2.8M
2021-11-19 22.25 24.40 21.00 23.50 2.6M
2021-11-18 20.75 22.50 20.85 21.50 2.5M
2021-11-17 19.15 21.19 18.50 20.75 2.7M
2021-11-16 19.25 19.50 18.50 19.15 0.5M
2021-11-15 19.50 20.20 18.75 19.25 1.1M
2021-11-12 19.75 20.00 19.00 19.25 0.3M
2021-11-11 20.25 20.48 19.50 19.75 0.4M
2021-11-10 20.50 20.50 19.55 19.85 1.2M
2021-11-09 21.50 21.50 20.00 20.35 1.5M
2021-11-08 21.20 21.90 20.88 21.10 2.3M
2021-11-05 21.90 21.90 20.40 21.10 1.3M
2021-11-04 21.05 21.70 20.51 20.70 1.3M
2021-11-03 21.50 21.50 20.42 20.75 0.7M
2021-11-02 21.60 21.84 20.38 21.15 4.7M
2021-11-01 19.75 21.30 18.70 20.75 3.0M
2021-10-29 19.00 19.75 18.55 19.03 2.1M
2021-10-28 18.90 19.75 18.25 19.15 1.0M
2021-10-27 17.95 18.95 17.65 18.75 1.2M
2021-10-26 18.85 18.95 16.65 17.73 4.3M
2021-10-25 19.25 19.25 17.75 18.48 1.6M
2021-10-22 18.00 19.95 18.00 18.50 1.7M
2021-10-21 18.60 19.00 17.54 18.05 2.6M
2021-10-20 19.63 19.95 18.50 18.55 3.6M
2021-10-19 20.00 20.00 18.35 19.45 4.1M
2021-10-18 18.75 19.65 18.30 19.10 2.2M
2021-10-15 18.70 19.00 18.28 18.33 1.1M
2021-10-14 18.40 19.00 18.00 18.65 3.1M
2021-10-13 19.95 19.95 17.50 18.30 1.5M
2021-10-12 19.10 19.10 18.30 18.50 1.7M
2021-10-11 19.95 19.95 18.04 19.25 2.7M
2021-10-08 18.04 19.90 17.55 17.95 2.0M
2021-10-07 18.80 19.06 17.82 17.95 4.9M
2021-10-06 20.00 20.00 18.20 18.35 4.2M
2021-10-05 19.30 20.48 19.20 19.45 1.4M
2021-10-04 20.90 20.90 19.10 19.65 0.1M
2021-10-01 20.20 20.90 19.50 20.23 0.3M
2021-09-30 19.85 20.20 19.45 19.90 0.5M
2021-09-29 19.80 19.90 19.52 19.70 0.1M
2021-09-28 19.25 21.00 19.05 19.70 0.5M
2021-09-27 19.95 20.00 19.05 19.50 0.2M
2021-09-24 19.50 20.90 19.36 19.88 0.1M
2021-09-23 19.05 20.10 19.05 19.73 0.8M
2021-09-22 19.73 20.90 19.05 19.85 3.7M
2021-09-21 19.50 21.00 19.50 20.50 1.1M
2021-09-20 20.80 21.10 19.50 19.95 1.4M
2021-09-17 20.20 21.00 19.87 20.50 1.7M
2021-09-16 22.40 22.40 20.00 20.50 2.3M
2021-09-15 21.30 21.87 20.50 21.85 3.4M
2021-09-14 22.00 22.18 20.30 21.10 2.1M
2021-09-13 21.50 22.80 20.80 21.25 1.0M
2021-09-10 21.80 23.00 21.50 22.25 4.8M
2021-09-09 22.10 24.00 21.50 22.05 2.1M
2021-09-08 23.10 24.00 22.20 22.65 0.9M
2021-09-07 24.00 25.00 22.10 23.00 2.1M
2021-09-06 23.40 24.00 22.60 23.35 1.0M
2021-09-03 24.00 24.50 22.60 23.70 1.8M
2021-09-02 23.70 23.99 22.78 23.55 3.4M
2021-09-01 23.20 23.30 21.00 22.25 3.7M
2021-08-31 22.00 24.97 20.50 22.55 4.4M
2021-08-30 20.95 20.95 20.95 20.95 0.0M
2021-08-27 21.20 21.90 20.60 20.95 0.6M
2021-08-26 18.35 22.28 18.35 20.85 3.8M
2021-08-25 18.35 19.95 18.35 18.98 7.7M
2021-08-24 19.40 19.65 18.61 19.30 1.2M
2021-08-23 19.75 20.20 18.65 19.20 0.6M
2021-08-20 20.00 20.50 18.23 19.53 1.7M
2021-08-19 20.64 20.70 18.86 19.55 1.9M
2021-08-18 21.90 21.90 20.00 20.35 2.0M
2021-08-17 21.02 21.55 20.50 21.40 0.7M
2021-08-16 21.70 21.90 21.00 20.95 0.7M
2021-08-13 22.47 22.47 20.00 21.45 3.6M
2021-08-12 21.11 22.00 20.61 20.75 1.0M
2021-08-11 22.40 22.72 20.70 21.35 2.1M
2021-08-10 22.50 22.50 21.27 22.00 0.8M
2021-08-09 23.20 23.90 21.75 22.10 0.6M
2021-08-06 23.50 23.75 22.50 22.90 0.9M
2021-08-05 23.10 24.38 22.60 23.10 2.1M
2021-08-04 21.27 23.51 21.20 23.00 1.9M
2021-08-03 22.34 22.34 20.66 21.40 0.9M
2021-08-02 20.00 22.25 20.00 22.20 0.8M
2021-07-30 21.40 21.70 20.10 20.80 0.5M
2021-07-29 21.90 21.90 20.14 21.40 5.9M
2021-07-28 20.90 21.50 19.61 21.25 0.9M
2021-07-27 20.80 20.90 20.00 20.38 1.3M
2021-07-26 21.40 21.40 19.60 20.45 1.6M
2021-07-23 20.70 21.10 19.62 20.20 3.3M
2021-07-22 20.37 20.90 20.03 20.35 1.9M
2021-07-21 20.10 20.83 19.50 20.40 1.9M
2021-07-20 21.20 21.81 20.03 20.30 1.3M
2021-07-19 23.30 24.60 20.60 20.80 7.5M
2021-07-16 22.20 24.28 22.20 23.90 3.2M
2021-07-15 23.30 24.00 22.30 23.30 2.8M
2021-07-14 22.00 23.90 21.98 23.65 6.2M
2021-07-13 23.10 24.05 22.20 22.95 2.1M
2021-07-12 23.00 24.50 22.30 23.75 1.2M
2021-07-09 25.50 25.50 23.19 24.10 3.4M
2021-07-08 22.00 26.19 22.00 24.80 6.6M
2021-07-07 21.40 23.20 21.20 22.60 2.5M
2021-07-06 23.00 23.06 21.30 21.95 4.1M
2021-07-05 23.00 23.20 21.48 22.85 6.0M
2021-07-02 22.60 24.90 21.42 22.50 12.3M
2021-07-01 22.50 25.88 20.46 23.15 14.8M
2021-06-30 19.45 19.45 18.50 19.23 1.5M
2021-06-29 18.00 19.15 17.35 19.00 1.6M
2021-06-28 17.00 18.00 16.70 17.63 2.6M
2021-06-25 16.75 16.88 16.50 16.88 0.9M
2021-06-24 16.70 17.00 16.40 16.85 1.6M
2021-06-23 16.25 17.00 16.00 16.58 3.1M
2021-06-22 16.95 17.65 16.17 16.63 7.2M
2021-06-21 17.15 17.75 15.63 17.20 0.9M
2021-06-18 18.95 18.95 17.15 17.55 0.2M
2021-06-17 17.15 18.45 17.10 17.73 0.4M
2021-06-16 18.05 18.70 17.30 18.00 1.3M
2021-06-15 18.50 18.95 18.47 18.50 2.0M
2021-06-14 19.20 19.25 18.35 18.75 0.7M
2021-06-11 19.20 19.25 18.58 18.88 0.9M
2021-06-10 18.35 19.15 18.15 19.08 4.0M
2021-06-09 18.90 19.50 18.58 19.15 4.0M
2021-06-08 19.00 19.20 18.45 19.03 3.1M
2021-06-07 19.20 19.20 18.35 18.75 1.3M
2021-06-04 18.98 19.45 18.41 19.23 2.7M
2021-06-03 19.00 19.45 18.05 19.03 1.5M
2021-06-02 17.35 19.40 17.35 18.85 4.6M
2021-06-01 18.40 18.40 17.52 17.58 2.3M
2021-05-31 17.50 17.50 17.50 17.50 0.0M
2021-05-28 17.81 18.18 17.40 17.50 0.9M
2021-05-27 18.80 18.80 17.60 17.90 0.4M
2021-05-26 17.98 18.33 17.70 17.93 0.4M
2021-05-25 18.55 18.56 17.50 17.95 1.6M
2021-05-24 18.30 18.50 18.00 18.23 1.3M
2021-05-21 18.45 18.95 18.20 18.45 0.1M
2021-05-20 18.25 18.95 18.20 18.60 0.6M
2021-05-19 18.45 18.53 18.00 18.33 0.6M
2021-05-18 18.40 19.00 18.25 18.45 0.6M
2021-05-17 18.65 19.43 18.20 18.78 1.2M
2021-05-14 18.65 19.00 18.20 18.70 0.8M
2021-05-13 18.85 20.30 18.24 18.88 1.1M
2021-05-12 19.50 20.00 18.60 19.70 1.4M
2021-05-11 20.90 20.90 19.16 19.25 1.8M
2021-05-10 19.85 20.90 19.80 20.45 1.9M
2021-05-07 20.00 20.90 19.82 20.05 1.5M
2021-05-06 19.90 20.00 19.55 19.75 1.0M
2021-05-05 21.60 21.60 19.23 19.90 1.7M
2021-05-04 20.40 21.00 19.60 19.75 0.7M
2021-05-03 20.60 20.60 20.60 20.60 0.0M
2021-04-30 20.00 20.73 19.80 20.60 1.4M
2021-04-29 20.30 21.00 19.92 20.45 0.8M
2021-04-28 20.70 21.50 20.19 20.35 0.7M
2021-04-27 21.70 21.90 20.33 20.75 2.4M
2021-04-26 22.00 22.00 21.16 21.35 0.2M
2021-04-23 20.10 22.00 20.10 21.35 0.5M
2021-04-22 22.80 22.80 20.00 21.20 0.6M
2021-04-21 21.22 22.14 20.56 20.80 0.7M
2021-04-20 20.30 22.64 20.30 21.75 2.2M
2021-04-19 20.09 20.90 19.05 20.50 0.7M
2021-04-16 20.20 21.10 20.10 20.60 0.6M
2021-04-15 21.90 21.90 20.00 20.70 0.3M
2021-04-14 22.90 22.90 20.00 20.50 1.3M
2021-04-13 23.50 25.80 21.00 21.35 2.1M
2021-04-12 22.70 24.50 21.10 23.65 2.4M
2021-04-09 22.00 22.51 21.00 21.55 1.5M
2021-04-08 21.00 22.00 20.00 21.50 1.1M
2021-04-07 21.00 22.00 19.99 20.25 1.0M
2021-04-06 19.75 22.00 19.05 20.78 1.5M
2021-04-01 18.53 20.30 18.53 19.38 0.6M
2021-03-31 19.78 20.20 18.00 19.25 0.8M
2021-03-30 20.40 22.40 19.50 20.80 0.5M
2021-03-29 19.80 21.40 19.28 19.70 0.8M
2021-03-26 19.10 21.80 19.10 20.35 0.2M
2021-03-25 20.80 21.80 19.10 20.80 0.5M
2021-03-24 21.00 23.60 20.60 21.30 0.2M
2021-03-23 23.40 23.40 21.00 22.00 0.1M
2021-03-22 21.44 23.40 20.60 22.10 0.2M
2021-03-19 21.35 23.60 21.00 22.30 1.0M
2021-03-18 20.80 23.00 20.66 22.00 0.4M
2021-03-17 21.60 22.80 20.38 22.00 2.6M
2021-03-16 21.76 23.00 19.65 22.00 2.3M
2021-03-15 19.40 21.80 19.10 19.60 0.3M
2021-03-12 19.60 22.00 19.12 19.70 0.9M
2021-03-11 19.20 21.80 19.20 20.30 0.2M
2021-03-10 19.60 21.00 18.60 19.60 1.4M
2021-03-09 19.40 21.00 19.00 20.80 3.4M
2021-03-08 19.10 21.40 19.10 20.40 0.3M
2021-03-05 21.40 21.40 19.00 20.50 0.9M
2021-03-04 21.00 21.00 18.35 20.00 1.8M
2021-03-03 21.94 22.80 19.12 20.20 0.8M
2021-03-02 22.13 25.00 21.36 21.50 1.1M
2021-03-01 24.00 26.00 22.00 23.00 1.7M
2021-02-26 21.20 24.00 20.00 22.50 1.2M
2021-02-25 21.70 23.00 20.49 21.50 1.3M
2021-02-24 21.00 23.00 20.00 21.60 1.8M
2021-02-23 21.40 22.00 19.85 21.00 0.5M
2021-02-22 23.60 24.00 18.90 21.10 1.0M
2021-02-19 21.42 23.90 20.40 22.20 0.4M
2021-02-18 20.75 23.00 20.20 22.30 0.6M
2021-02-17 20.60 23.00 20.60 22.00 0.7M
2021-02-16 22.22 23.00 20.00 22.00 0.4M
2021-02-15 21.75 24.00 19.50 21.50 1.2M
2021-02-12 23.30 23.30 21.71 22.50 0.2M
2021-02-11 21.70 23.80 21.24 22.90 0.4M
2021-02-10 23.99 24.30 21.40 22.90 0.5M
2021-02-09 22.18 27.00 20.20 23.50 1.0M
2021-02-08 23.38 24.00 21.00 22.00 0.4M
2021-02-05 24.00 24.80 20.20 23.50 0.8M
2021-02-04 23.88 25.00 21.20 24.40 0.8M
2021-02-03 24.46 25.00 22.00 22.50 0.4M
2021-02-02 24.90 26.00 22.00 23.30 0.5M
2021-02-01 25.80 25.80 23.17 24.70 0.4M
2021-01-29 25.80 27.00 23.40 24.60 0.3M
2021-01-28 26.60 27.00 22.74 25.90 2.0M
2021-01-27 26.70 27.00 24.40 26.50 2.0M
2021-01-26 27.00 27.00 23.20 25.20 1.7M
2021-01-25 24.00 28.00 23.00 26.10 5.7M
2021-01-22 19.95 23.92 18.00 23.50 3.5M
2021-01-21 16.60 20.00 16.50 18.80 1.3M
2021-01-20 18.00 20.00 16.08 17.50 3.1M
2021-01-19 19.00 24.50 17.04 19.00 9.7M
2021-01-18 14.69 15.98 13.83 14.50 1.6M
2021-01-15 13.66 14.00 12.87 13.50 1.1M
2021-01-14 15.60 15.62 13.56 13.80 0.7M
2021-01-13 14.97 15.00 14.31 14.80 0.6M
2021-01-12 14.95 15.12 14.00 14.25 0.5M
2021-01-11 14.60 14.98 14.15 14.75 0.2M
2021-01-08 15.00 15.00 13.50 14.05 0.4M
2021-01-07 14.30 15.00 14.30 14.65 0.2M
2021-01-06 14.50 16.00 13.70 14.60 1.1M
2021-01-05 14.24 14.50 13.27 14.35 0.3M
2021-01-04 13.40 14.50 12.92 13.85 2.1M