Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ATS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 378.50 | 1.00 | 0.26% | 376.50 | 378.50 | 376.50 | 0.00 |
| Jul 25 2024 | 377.50 | -2.50 | -0.66% | 376.50 | 377.50 | 376.50 | 0.00 |
| Jul 24 2024 | 380.00 | 1.50 | 0.40% | 377.50 | 380.00 | 377.50 | 0.00 |
| Jul 23 2024 | 378.50 | 0.00 | 0.00% | 377.50 | 378.50 | 377.32 | 275 |
| Jul 22 2024 | 378.50 | 1.00 | 0.26% | 377.50 | 384.60 | 377.32 | 2,408 |
| Jul 19 2024 | 377.50 | -8.50 | -2.20% | 385.44 | 385.44 | 377.50 | 255 |
| Jul 18 2024 | 386.00 | 17.00 | 4.61% | 372.50 | 386.00 | 369.00 | 780 |
| Jul 17 2024 | 369.00 | 1.00 | 0.27% | 368.00 | 369.00 | 368.00 | 0.00 |
| Jul 16 2024 | 368.00 | 1.00 | 0.27% | 365.00 | 370.08 | 365.00 | 1,485 |
| Jul 15 2024 | 367.00 | 0.00 | 0.00% | 366.00 | 367.00 | 366.00 | 10,000 |
| Jul 12 2024 | 367.00 | -7.50 | -2.00% | 366.00 | 370.68 | 365.00 | 3,000 |
| Jul 11 2024 | 374.50 | 5.50 | 1.49% | 370.50 | 374.50 | 369.00 | 0.00 |
| Jul 10 2024 | 369.00 | -1.50 | -0.40% | 370.50 | 373.50 | 369.00 | 0.00 |
| Jul 09 2024 | 370.50 | -2.00 | -0.54% | 370.50 | 370.50 | 370.50 | 0.00 |
| Jul 08 2024 | 372.50 | 0.00 | 0.00% | 371.50 | 372.50 | 371.50 | 0.00 |
| Jul 05 2024 | 372.50 | 3.50 | 0.95% | 369.00 | 372.50 | 363.00 | 0.00 |
| Jul 04 2024 | 369.00 | 8.00 | 2.22% | 360.00 | 369.00 | 360.00 | 55 |
| Jul 03 2024 | 361.00 | -3.00 | -0.82% | 362.00 | 362.00 | 361.00 | 0.00 |
| Jul 02 2024 | 364.00 | -1.00 | -0.27% | 362.00 | 364.00 | 362.00 | 0.00 |
| Jul 01 2024 | 365.00 | -1.00 | -0.27% | 367.00 | 367.00 | 361.00 | 157 |
| Jun 28 2024 | 366.00 | -1.00 | -0.27% | 367.00 | 369.90 | 366.00 | 12 |
| Jun 27 2024 | 367.00 | -1.00 | -0.27% | 368.00 | 368.74 | 364.88 | 684 |
| Jun 26 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 0.00 |
| Jun 25 2024 | 368.00 | -1.00 | -0.27% | 369.00 | 369.00 | 368.00 | 0.00 |
| Jun 24 2024 | 369.00 | 2.00 | 0.54% | 369.00 | 370.50 | 369.00 | 0.00 |
| Jun 21 2024 | 367.00 | -3.50 | -0.94% | 368.00 | 368.00 | 367.00 | 0.00 |
| Jun 20 2024 | 370.50 | -1.00 | -0.27% | 370.50 | 370.50 | 367.10 | 845 |
| Jun 19 2024 | 371.50 | -1.00 | -0.27% | 370.50 | 371.50 | 370.50 | 0.00 |
| Jun 18 2024 | 372.50 | 2.00 | 0.54% | 371.50 | 372.50 | 369.10 | 451 |
| Jun 17 2024 | 370.50 | -1.00 | -0.27% | 371.50 | 371.50 | 369.10 | 565 |
| Jun 14 2024 | 371.50 | -1.00 | -0.27% | 371.50 | 372.50 | 371.50 | 0.00 |
| Jun 13 2024 | 372.50 | 1.00 | 0.27% | 371.50 | 372.50 | 371.50 | 0.00 |
| Jun 12 2024 | 371.50 | 2.50 | 0.68% | 371.50 | 371.50 | 371.50 | 0.00 |
| Jun 11 2024 | 369.00 | -2.50 | -0.67% | 371.50 | 372.50 | 369.00 | 0.00 |
| Jun 10 2024 | 371.50 | 0.00 | 0.00% | 371.50 | 371.50 | 371.50 | 0.00 |
| Jun 07 2024 | 371.50 | -1.00 | -0.27% | 371.50 | 372.50 | 370.50 | 0.00 |
| Jun 06 2024 | 372.50 | 0.00 | 0.00% | 371.50 | 375.90 | 371.50 | 207 |
| Jun 05 2024 | 372.50 | 1.00 | 0.27% | 371.50 | 372.50 | 366.88 | 660 |
| Jun 04 2024 | 371.50 | -3.00 | -0.80% | 371.50 | 372.50 | 371.50 | 0.00 |
| Jun 03 2024 | 374.50 | 4.00 | 1.08% | 370.50 | 374.50 | 367.10 | 1,000 |
| May 31 2024 | 370.50 | 0.00 | 0.00% | 370.50 | 370.50 | 370.50 | 0.00 |
| May 30 2024 | 370.50 | 0.00 | 0.00% | 370.50 | 372.32 | 370.50 | 14 |
| May 29 2024 | 370.50 | 0.00 | 0.00% | 370.50 | 370.50 | 370.50 | 0.00 |
| May 28 2024 | 370.50 | 0.00 | 0.00% | 370.50 | 370.50 | 370.50 | 0.00 |
| May 24 2024 | 370.50 | -3.00 | -0.80% | 370.50 | 370.50 | 370.50 | 0.00 |
| May 23 2024 | 373.50 | 6.50 | 1.77% | 367.00 | 373.50 | 367.00 | 0.00 |
| May 22 2024 | 367.00 | 0.00 | 0.00% | 367.00 | 368.74 | 367.00 | 277 |
| May 21 2024 | 367.00 | -2.00 | -0.54% | 369.00 | 369.00 | 364.00 | 3,535 |
| May 20 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 17 2024 | 369.00 | 1.00 | 0.27% | 367.00 | 369.00 | 365.68 | 256 |
| May 16 2024 | 368.00 | 0.00 | 0.00% | 367.00 | 368.00 | 367.00 | 0.00 |
| May 15 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 0.00 |
| May 14 2024 | 368.00 | 12.50 | 3.52% | 355.50 | 369.00 | 355.50 | 0.00 |
| May 13 2024 | 355.50 | -1.00 | -0.28% | 355.50 | 355.50 | 355.50 | 0.00 |
| May 10 2024 | 356.50 | 0.00 | 0.00% | 355.50 | 360.10 | 355.50 | 2,956 |
| May 09 2024 | 356.50 | 0.00 | 0.00% | 355.50 | 360.10 | 355.50 | 555 |
| May 08 2024 | 356.50 | 1.00 | 0.28% | 352.50 | 356.50 | 352.50 | 0.00 |
| May 07 2024 | 355.50 | 4.00 | 1.14% | 351.50 | 356.50 | 351.50 | 245 |
| May 03 2024 | 351.50 | 0.00 | 0.00% | 350.50 | 352.50 | 350.50 | 0.00 |
| May 02 2024 | 351.50 | 1.00 | 0.29% | 350.50 | 351.50 | 350.50 | 0.00 |
| May 01 2024 | 350.50 | 0.00 | 0.00% | 350.50 | 350.50 | 350.50 | 0.00 |
| Apr 30 2024 | 350.50 | 0.00 | 0.00% | 350.50 | 350.50 | 350.50 | 0.00 |
| Apr 29 2024 | 350.50 | 0.00 | 0.00% | 350.50 | 350.50 | 347.20 | 993 |
