Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atos Ord (0DNH) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 39.11375 41.48092 39.11375 41.48092 671
8th May 2025 (Thu) 38.91238 39.11375 38.91238 39.11375 1
7th May 2025 (Wed) 35.72657 38.91238 35.72657 38.91238 1,019
6th May 2025 (Tue) 35.60597 35.72657 35.60597 35.72657 308
5th May 2025 (Mon) 35.60597 35.60597 35.60597 35.60597 0
2nd May 2025 (Fri) 35.73549 35.73549 35.60597 35.60597 1,610
1st May 2025 (Thu) 35.73549 35.73549 35.73549 35.73549 0
30th Apr 2025 (Wed) 36.96978 36.96978 35.73549 35.73549 372
29th Apr 2025 (Tue) 37.49166 37.49166 36.96978 36.96978 16
28th Apr 2025 (Mon) 0.00355 37.49166 0.00355 37.49166 9
25th Apr 2025 (Fri) 0.00355 0.00355 0.00355 0.00355 0
24th Apr 2025 (Thu) 0.00355 0.00355 0.00355 0.00355 0
23rd Apr 2025 (Wed) 0.0151 0.01675 0.00355 0.00355 59,219,602
22nd Apr 2025 (Tue) 0.0151 0.0168 0.00355 0.00355 59,585,439
21st Apr 2025 (Mon) 0.00365 0.00365 0.00365 0.00365 0
18th Apr 2025 (Fri) 0.00365 0.00365 0.00365 0.00365 0
17th Apr 2025 (Thu) 0.0151 0.01685 0.00365 0.00365 39,831,477
16th Apr 2025 (Wed) 0.0151 0.01685 0.00375 0.00385 37,374,563
15th Apr 2025 (Tue) 0.0151 0.01685 0.00375 0.00375 58,894,653
14th Apr 2025 (Mon) 0.0151 0.0169 0.00375 0.00385 74,161,485
11th Apr 2025 (Fri) 0.0151 0.01685 0.00365 0.00375 76,717,548
10th Apr 2025 (Thu) 0.0151 0.0169 0.00375 0.00375 257,086,628
9th Apr 2025 (Wed) 0.0151 0.0168 0.00345 0.00355 214,995,965
8th Apr 2025 (Tue) 0.0151 0.0168 0.00365 0.00375 81,714,994
7th Apr 2025 (Mon) 0.0151 0.0166 0.0026 0.00345 293,338,566
4th Apr 2025 (Fri) 0.0151 0.01695 0.00365 0.00375 105,689,277
3rd Apr 2025 (Thu) 0.0151 0.01705 0.00405 0.00405 520,248,858
2nd Apr 2025 (Wed) 0.0151 0.01695 0.00395 0.00415 882,891,440
1st Apr 2025 (Tue) 0.0151 0.01695 0.00385 0.0039 38,445,508
31st Mar 2025 (Mon) 0.0151 0.017 0.00395 0.00395 65,677,236
28th Mar 2025 (Fri) 0.0151 0.01705 0.00405 0.00405 87,384,068
27th Mar 2025 (Thu) 0.0151 0.01705 0.00415 0.00415 62,963,066
26th Mar 2025 (Wed) 0.0151 0.01695 0.00385 0.00395 94,645,493
25th Mar 2025 (Tue) 0.0151 0.0169 0.00385 0.00395 56,105,014
24th Mar 2025 (Mon) 0.0151 0.017 0.00385 0.00385 63,054,481
21st Mar 2025 (Fri) 0.0151 0.01685 0.00375 0.00395 72,861,542
20th Mar 2025 (Thu) 0.0151 0.0168 0.00365 0.00375 64,451,169
19th Mar 2025 (Wed) 0.0151 0.01685 0.00365 0.00375 146,899,823
18th Mar 2025 (Tue) 0.0151 0.017 0.0038 0.00385 79,545,049
17th Mar 2025 (Mon) 0.0151 0.017 0.00405 0.00405 66,176,602
14th Mar 2025 (Fri) 0.0151 0.01705 0.00405 0.00405 90,018,574
13th Mar 2025 (Thu) 0.0151 0.017 0.00395 0.00415 56,710,756
12th Mar 2025 (Wed) 0.0151 0.01675 0.00355 0.00405 193,322,296
FTSE 100 Latest
Value8,561.94
Change7.14