TipRanks
Go Ultimate55% OFF

Atria Plc (0IY1) Historical Prices

GB:0IY1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.5015.5015.5015.5015.50-1.40%3000.41
Oct 29, 202615.6415.7215.6415.7215.72+0.51%1800.22
Oct 28, 202615.6415.6415.6415.6415.64-0.64%100.01
Oct 27, 202615.8015.8015.7415.7415.74-0.06%1,8371.93
Oct 26, 202615.7415.7515.7415.7515.75-0.06%1,4771.55
Oct 23, 202615.7215.7615.7215.7615.76-0.38%2,5072.74
Oct 22, 202615.7415.8215.7415.8215.82+2.06%830.09
Oct 21, 202615.5215.6215.4615.5015.50+0.00%1,0161.12
Oct 20, 202615.5015.5015.5015.5015.50-0.64%130.01
Oct 19, 202615.6015.6015.6015.6015.60+0.00%660.07
Oct 16, 202615.5215.7015.5215.6015.60+0.39%5780.63
Oct 15, 202615.8015.8315.5415.5415.54-1.89%2470.27
Oct 14, 202615.8015.8415.8015.8415.84+1.80%1,1461.27
Oct 13, 202615.6015.7015.5615.5615.56-1.14%1,0551.19
Oct 12, 202615.6415.7415.6415.7415.74-0.13%480.05
Oct 09, 202615.4615.7615.4415.7615.76+0.51%1200.13
Oct 08, 202615.4415.6815.2615.6815.68+2.75%7550.82
Oct 07, 202615.3415.3415.2615.2615.26-1.93%1,2901.44
Oct 06, 202615.7015.7015.5615.5615.56+0.13%1570.17
Oct 05, 202615.8215.8215.5415.5415.54-1.65%3680.41
Oct 02, 202615.9715.9715.8015.8015.80-1.86%5070.56
Oct 01, 202616.1616.1616.1016.1016.10-1.83%700.08
Sep 30, 202616.4616.4616.4016.4016.40+0.61%8550.95
Sep 29, 202616.3016.3016.3016.3016.30+0.12%100.01
Sep 28, 202616.2016.2916.1816.2816.28+1.24%1680.18
Sep 25, 202616.1916.1916.0816.0816.08-1.59%1850.20
Sep 24, 202616.4216.4216.2816.3416.34-0.79%7100.78
Sep 23, 202616.4716.4716.4716.4716.47+0.06%550.06
Sep 22, 202616.4816.5316.4616.4616.46-0.12%2230.23
Sep 21, 202616.7016.7416.4816.4816.48-2.14%6090.65
Sep 18, 202616.7816.8416.7816.8416.84+0.12%890.09
Sep 17, 202616.5816.8316.5816.8216.82+2.56%1170.12
Sep 16, 202616.3816.4816.3816.4016.40+1.49%4620.49
Sep 15, 202616.1616.1616.1616.1616.16-0.31%1270.13
Sep 14, 202616.2616.2616.1116.2116.21+0.06%1940.21
Sep 11, 202616.2716.2716.2016.2016.20-0.80%320.03
Sep 10, 202616.2516.3316.2516.3316.33+0.74%1250.13
Sep 09, 202616.1616.2116.1616.2116.21+0.81%1490.16
Sep 08, 202616.0816.3016.0816.0816.08+0.00%00.00
Sep 07, 202616.3016.3016.0816.0816.08-0.12%4300.45
Sep 04, 202616.1016.1016.1016.1016.10+0.19%1,0001.05
Sep 03, 202615.9616.1815.9616.0716.07+1.07%850.09
Sep 02, 202615.8015.9015.7615.9015.90+0.51%1720.18
Sep 01, 202616.0216.0215.8215.8215.82-2.59%3,9004.26
Aug 31, 202616.2216.2816.1416.2416.24-0.25%5440.60
Aug 28, 202616.0216.2816.0216.2816.28+0.25%6550.72
Aug 27, 202616.2416.2416.2416.2416.24-0.37%330.04
Aug 26, 202616.2016.3016.2016.3016.30+0.87%1200.13
Aug 25, 202616.2416.2416.1616.1616.16-0.06%1400.15
Aug 24, 202616.2616.3616.1716.1716.17+1.38%2300.24