Atome (ATOM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atome

Date Open High Low Close* Volume
20/05/2024 54.00p 60.23p 53.00p 57.00p 85578
17/05/2024 54.00p 55.00p 53.00p 54.00p 84538
16/05/2024 54.00p 55.00p 53.00p 54.00p 11008
15/05/2024 56.00p 56.80p 53.25p 54.00p 61823
14/05/2024 56.00p 56.84p 54.00p 56.00p 9715
13/05/2024 56.00p 57.49p 54.08p 56.00p 51442
10/05/2024 56.50p 58.00p 55.00p 56.00p 5233
09/05/2024 56.50p 58.00p 55.00p 56.50p 20248
08/05/2024 58.00p 60.00p 54.80p 59.00p 21038
07/05/2024 58.00p 59.20p 56.00p 58.00p 49913
03/05/2024 57.50p 59.00p 55.00p 58.00p 38936
02/05/2024 58.50p 59.90p 55.80p 57.50p 11960
01/05/2024 58.50p 60.00p 57.00p 58.50p 37434
30/04/2024 58.50p 60.00p 57.06p 58.50p 3450
29/04/2024 58.50p 60.00p 57.00p 58.50p 35835
26/04/2024 59.00p 60.00p 58.04p 59.00p 3025
25/04/2024 59.00p 60.00p 58.00p 59.00p 18507
24/04/2024 61.00p 63.00p 58.00p 59.00p 63496
23/04/2024 61.00p 61.60p 59.08p 61.00p 14883
22/04/2024 61.00p 62.00p 59.08p 61.00p 40174
19/04/2024 61.00p 63.00p 59.08p 61.00p 24455
18/04/2024 61.00p 62.50p 59.25p 61.00p 27633
17/04/2024 61.00p 63.00p 59.00p 61.00p 18329
16/04/2024 61.00p 64.20p 60.30p 61.00p 29183
15/04/2024 61.00p 63.00p 59.00p 61.00p 55822
12/04/2024 61.00p 61.80p 59.00p 61.00p 76654
11/04/2024 61.00p 64.20p 59.00p 61.00p 4972
10/04/2024 61.00p 61.90p 59.90p 61.00p 5524
09/04/2024 61.00p 61.95p 59.70p 61.00p 57543
08/04/2024 61.50p 63.50p 59.10p 61.00p 121910
05/04/2024 61.00p 63.00p 59.00p 61.50p 25797
04/04/2024 61.00p 63.00p 59.00p 61.00p 118804
03/04/2024 59.50p 64.00p 58.60p 61.00p 85900
02/04/2024 59.50p 61.00p 58.00p 59.50p 80109
28/03/2024 63.50p 65.00p 58.50p 59.00p 142140
27/03/2024 61.50p 64.90p 60.00p 63.50p 73989
26/03/2024 57.00p 62.97p 57.00p 61.50p 127867
25/03/2024 57.50p 60.00p 55.00p 57.00p 58531
22/03/2024 57.50p 60.00p 57.10p 57.50p 45848
21/03/2024 56.75p 60.00p 56.75p 57.50p 75718
20/03/2024 54.50p 56.00p 54.50p 56.75p 88094
19/03/2024 54.50p 57.00p 54.00p 56.00p 221221
18/03/2024 52.00p 54.50p 52.00p 54.25p 147442
15/03/2024 51.50p 53.00p 51.00p 52.00p 96752
14/03/2024 52.50p 52.80p 50.00p 51.50p 57394
13/03/2024 52.50p 52.80p 52.02p 52.50p 44362
12/03/2024 48.50p 53.80p 48.00p 52.50p 721875
11/03/2024 48.00p 50.00p 46.00p 48.50p 65266
08/03/2024 44.00p 48.49p 44.00p 48.00p 136077
07/03/2024 43.50p 44.00p 42.55p 44.00p 405120
06/03/2024 45.00p 46.00p 43.30p 44.50p 49814
05/03/2024 44.50p 46.00p 43.04p 44.50p 68591
04/03/2024 46.50p 47.00p 43.00p 44.50p 295601
01/03/2024 47.50p 48.00p 46.16p 46.50p 85204
29/02/2024 48.50p 49.00p 47.08p 47.50p 79521
28/02/2024 48.50p 49.00p 48.02p 49.00p 31920
27/02/2024 49.50p 50.00p 48.00p 48.50p 290168
26/02/2024 49.50p 50.00p 49.02p 49.50p 200481
23/02/2024 49.50p 50.00p 49.02p 49.50p 153767
22/02/2024 50.50p 50.98p 49.25p 49.50p 263786
21/02/2024 51.00p 51.70p 50.00p 50.50p 158960
20/02/2024 50.50p 52.00p 49.06p 51.00p 185256
19/02/2024 53.00p 54.88p 49.00p 50.50p 537733
16/02/2024 56.00p 56.94p 55.02p 56.00p 23499
15/02/2024 57.00p 59.00p 55.00p 58.10p 64392
14/02/2024 54.00p 59.00p 54.00p 57.00p 73948
13/02/2024 52.50p 54.85p 50.05p 52.50p 34782
12/02/2024 56.00p 57.45p 50.00p 52.50p 103915
09/02/2024 57.00p 59.00p 54.00p 56.00p 47646
08/02/2024 57.00p 59.00p 55.00p 57.00p 43161
07/02/2024 57.00p 58.88p 55.00p 57.00p 23269
06/02/2024 58.00p 59.85p 54.16p 57.00p 16590
05/02/2024 61.00p 62.00p 57.00p 58.00p 40126
02/02/2024 62.50p 62.95p 60.00p 61.00p 34266
01/02/2024 67.50p 70.00p 60.00p 62.50p 99081
31/01/2024 67.50p 69.80p 65.00p 67.50p 10353
30/01/2024 67.50p 70.00p 65.00p 67.50p 25759
29/01/2024 66.50p 70.00p 65.00p 67.50p 30115
26/01/2024 69.50p 69.81p 65.00p 65.00p 40176
25/01/2024 70.00p 72.00p 67.00p 69.50p 7086
24/01/2024 70.00p 72.00p 68.00p 70.00p 6179
23/01/2024 69.50p 72.00p 66.20p 70.00p 47453
22/01/2024 70.00p 72.00p 67.05p 69.50p 62716
19/01/2024 70.00p 72.00p 68.04p 70.00p 84045
18/01/2024 70.00p 72.00p 68.00p 70.00p 113347
17/01/2024 68.50p 72.00p 67.00p 70.00p 34040
16/01/2024 68.00p 70.00p 66.00p 68.50p 17835
15/01/2024 65.50p 70.00p 64.00p 68.00p 72208
12/01/2024 67.50p 68.00p 65.00p 65.50p 35255
11/01/2024 69.00p 70.00p 67.50p 67.50p 79436
10/01/2024 72.00p 74.00p 68.00p 69.00p 60529
09/01/2024 73.00p 74.00p 70.00p 72.00p 26391
08/01/2024 75.00p 77.00p 72.00p 73.00p 34031
05/01/2024 75.00p 76.88p 73.04p 75.00p 44132
04/01/2024 75.00p 78.00p 73.00p 75.00p 71836
03/01/2024 73.00p 76.34p 72.00p 75.00p 62969
02/01/2024 73.00p 73.94p 72.00p 73.00p 18838
29/12/2023 73.50p 75.00p 72.00p 73.00p 51117
28/12/2023 74.00p 74.46p 72.00p 72.00p 5835
27/12/2023 74.00p 75.00p 73.00p 74.00p 27566
22/12/2023 74.00p 75.00p 73.00p 74.00p 31630
21/12/2023 74.00p 75.00p 73.00p 74.00p 18354
20/12/2023 75.50p 75.50p 72.03p 74.00p 24114
19/12/2023 77.50p 78.00p 75.00p 75.50p 26428
18/12/2023 77.50p 78.00p 77.00p 77.50p 15800
15/12/2023 76.50p 78.00p 75.15p 77.50p 53502
14/12/2023 72.50p 80.00p 72.00p 76.50p 114016
13/12/2023 72.50p 73.00p 72.01p 72.50p 27127
12/12/2023 72.50p 73.00p 72.00p 72.50p 18770
11/12/2023 72.50p 72.97p 72.01p 72.50p 16686
08/12/2023 74.50p 76.00p 72.00p 72.50p 27575
07/12/2023 75.50p 78.00p 73.00p 74.50p 12511
06/12/2023 76.50p 79.00p 73.00p 75.50p 17978
05/12/2023 76.50p 77.91p 75.00p 76.50p 6532
04/12/2023 76.50p 77.91p 75.03p 76.50p 11621
01/12/2023 76.50p 78.00p 75.00p 76.50p 9566
30/11/2023 76.50p 78.00p 75.00p 76.50p 2214
29/11/2023 76.50p 77.91p 75.00p 76.50p 68801
28/11/2023 75.50p 78.00p 74.00p 76.50p 13629
27/11/2023 74.50p 75.00p 73.00p 74.00p 13363
24/11/2023 76.00p 78.00p 74.00p 75.00p 4879
23/11/2023 77.50p 80.00p 74.00p 76.00p 10929
22/11/2023 77.50p 77.78p 75.00p 77.50p 3990
21/11/2023 77.50p 80.00p 75.00p 77.50p 11376
20/11/2023 77.50p 79.85p 75.05p 77.50p 24267
17/11/2023 76.50p 80.00p 75.00p 77.50p 18433
16/11/2023 78.50p 78.50p 75.00p 76.50p 57775
15/11/2023 78.50p 80.00p 77.00p 78.50p 54031
14/11/2023 81.00p 83.70p 78.00p 78.50p 79216
13/11/2023 80.50p 80.50p 76.50p 77.50p 23527
10/11/2023 80.50p 82.00p 79.00p 80.50p 6944
09/11/2023 80.50p 81.90p 79.03p 80.50p 14075
08/11/2023 80.50p 82.00p 79.00p 80.50p 24884
07/11/2023 78.50p 81.91p 77.03p 80.50p 47276
06/11/2023 78.50p 80.00p 77.00p 78.50p 24562
03/11/2023 79.00p 80.00p 77.00p 78.50p 23578
02/11/2023 79.50p 81.00p 78.02p 79.00p 17088
01/11/2023 79.50p 81.00p 78.00p 79.50p 5260
31/10/2023 81.50p 82.00p 78.02p 79.50p 49830
30/10/2023 79.50p 80.88p 77.00p 79.00p 111525
27/10/2023 81.00p 83.00p 79.00p 79.50p 47759
26/10/2023 81.00p 83.00p 79.00p 81.00p 16175
25/10/2023 81.00p 82.60p 79.00p 81.00p 4598
24/10/2023 81.00p 82.60p 79.00p 81.00p 5844
23/10/2023 82.00p 84.00p 78.00p 81.00p 19687
20/10/2023 82.50p 85.70p 80.00p 85.70p 27872
19/10/2023 82.50p 84.00p 81.00p 82.50p 26997
18/10/2023 82.50p 84.00p 81.00p 82.50p 44114
17/10/2023 83.50p 84.70p 82.00p 82.50p 16927
16/10/2023 83.50p 85.00p 82.00p 83.00p 16035
13/10/2023 83.50p 85.00p 82.00p 83.50p 29790
12/10/2023 84.50p 86.00p 82.10p 83.50p 17617
11/10/2023 84.00p 89.00p 82.00p 84.50p 45661
10/10/2023 84.00p 86.00p 82.00p 84.00p 31562
09/10/2023 86.50p 89.00p 82.00p 84.00p 56151
06/10/2023 87.50p 89.00p 85.10p 88.70p 22361
05/10/2023 89.00p 90.00p 86.04p 88.00p 16917
04/10/2023 89.00p 90.00p 88.00p 89.00p 12634
03/10/2023 89.00p 89.70p 88.00p 89.00p 41079
02/10/2023 89.50p 90.00p 89.00p 89.50p 31488
29/09/2023 89.50p 90.00p 89.00p 89.50p 32919
28/09/2023 92.00p 93.00p 89.00p 89.50p 54512
27/09/2023 95.50p 95.50p 91.00p 93.00p 49434
26/09/2023 95.00p 97.00p 93.00p 95.50p 30067
25/09/2023 94.50p 98.90p 93.00p 95.00p 48117
22/09/2023 94.50p 96.00p 93.00p 94.50p 35421
21/09/2023 92.50p 95.94p 91.00p 94.50p 64486
20/09/2023 94.50p 96.00p 90.00p 92.50p 98910
19/09/2023 95.50p 96.00p 93.00p 94.50p 45580
18/09/2023 96.50p 98.00p 94.00p 95.50p 70330
15/09/2023 99.00p 102.00p 95.03p 96.50p 138415
14/09/2023 103.00p 104.00p 95.00p 99.00p 140330
13/09/2023 107.00p 110.00p 102.00p 103.00p 178059
12/09/2023 103.00p 109.00p 102.00p 107.40p 443041
11/09/2023 88.00p 105.00p 88.00p 100.00p 552145
08/09/2023 82.50p 85.00p 80.00p 82.50p 15381
07/09/2023 81.00p 84.90p 80.00p 82.50p 40865
06/09/2023 80.00p 83.50p 78.04p 83.50p 26119
05/09/2023 79.50p 82.00p 77.05p 80.00p 7152
04/09/2023 79.50p 82.00p 77.00p 79.50p 11128
01/09/2023 79.50p 81.99p 77.05p 79.50p 80464
31/08/2023 79.50p 81.99p 77.05p 79.50p 37006
30/08/2023 79.50p 82.00p 77.00p 79.50p 8732
29/08/2023 82.00p 83.00p 75.00p 79.50p 56536
25/08/2023 82.00p 82.96p 81.00p 82.00p 3009
24/08/2023 82.00p 82.96p 81.00p 82.00p 2899
23/08/2023 82.00p 83.00p 80.10p 82.00p 9027
22/08/2023 82.00p 82.96p 81.02p 82.00p 2698
21/08/2023 83.00p 84.92p 81.00p 82.00p 6483
18/08/2023 83.00p 85.00p 81.00p 83.00p 4947
17/08/2023 84.00p 85.00p 80.00p 82.00p 22469
16/08/2023 87.50p 87.50p 83.03p 84.50p 73889
15/08/2023 87.50p 89.90p 85.00p 87.50p 23614
14/08/2023 87.50p 89.90p 85.00p 87.50p 7816
11/08/2023 87.50p 90.00p 85.00p 87.00p 20393
10/08/2023 87.50p 89.90p 85.00p 87.50p 3132
09/08/2023 86.50p 90.00p 83.07p 87.50p 28755
08/08/2023 86.50p 89.86p 83.07p 86.50p 6074
07/08/2023 86.50p 89.86p 83.00p 86.50p 3323
04/08/2023 87.50p 90.00p 83.00p 86.50p 23516

*Close Price adjusted for both dividends and splits