Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/11/2024 55.50p 57.20p 55.00p 55.50p 67930
13/11/2024 54.50p 56.00p 54.00p 55.00p 50989
12/11/2024 58.00p 59.00p 54.00p 54.50p 100804
11/11/2024 60.50p 62.20p 58.00p 58.50p 28333
08/11/2024 60.50p 62.00p 60.00p 60.50p 110670
07/11/2024 62.50p 63.00p 60.56p 62.00p 71970
06/11/2024 62.50p 63.00p 62.00p 62.50p 32344
05/11/2024 63.50p 64.00p 62.00p 62.50p 268754
04/11/2024 63.00p 64.00p 62.00p 63.50p 34918
01/11/2024 63.00p 64.00p 62.00p 63.00p 221331
31/10/2024 63.00p 64.00p 62.00p 63.00p 44878
30/10/2024 63.00p 63.98p 61.80p 63.00p 60675
29/10/2024 64.00p 64.98p 62.00p 63.00p 19232
28/10/2024 66.00p 67.00p 63.00p 65.20p 32444
25/10/2024 66.00p 67.00p 65.00p 67.00p 14332
24/10/2024 66.00p 67.00p 65.02p 66.00p 27762
23/10/2024 66.00p 67.00p 65.02p 66.00p 33414
22/10/2024 71.00p 72.00p 65.50p 68.40p 51605
21/10/2024 71.50p 73.00p 70.00p 70.20p 7404
18/10/2024 70.50p 73.00p 70.00p 71.50p 64088
17/10/2024 73.00p 73.03p 68.03p 69.50p 59558
16/10/2024 73.00p 74.00p 71.00p 72.50p 16569
15/10/2024 73.00p 75.00p 71.00p 73.00p 30756
14/10/2024 73.00p 73.70p 71.00p 73.00p 62581
11/10/2024 73.00p 75.00p 71.00p 73.00p 20049
10/10/2024 75.00p 76.45p 71.37p 73.00p 24457
09/10/2024 73.50p 77.00p 73.00p 75.00p 76412
08/10/2024 73.50p 75.00p 72.00p 73.50p 64965
07/10/2024 73.00p 76.00p 71.00p 73.50p 8733
04/10/2024 73.00p 75.00p 71.00p 73.00p 23577
03/10/2024 74.00p 75.00p 71.04p 75.00p 23234
02/10/2024 76.00p 78.00p 73.00p 78.00p 25674
01/10/2024 76.00p 78.00p 73.60p 78.00p 28445
30/09/2024 76.00p 78.00p 74.00p 76.00p 19856
27/09/2024 76.50p 77.97p 75.00p 76.50p 64044
26/09/2024 78.50p 80.00p 73.00p 76.50p 161100
25/09/2024 81.50p 83.00p 77.00p 78.50p 30649
24/09/2024 84.00p 85.00p 81.16p 81.50p 16391
23/09/2024 83.00p 84.89p 82.00p 84.00p 37600
20/09/2024 82.00p 82.88p 80.04p 82.00p 5874
19/09/2024 82.00p 83.17p 80.04p 82.00p 4651
18/09/2024 80.50p 84.00p 78.68p 82.00p 67198
17/09/2024 81.00p 82.40p 78.00p 80.50p 7317
16/09/2024 83.50p 83.52p 80.00p 81.00p 19146
13/09/2024 83.50p 86.00p 81.00p 83.50p 1063
12/09/2024 84.50p 87.40p 81.00p 84.00p 26339
11/09/2024 84.50p 88.00p 81.00p 84.50p 2267
10/09/2024 84.50p 87.40p 81.00p 84.50p 12517
09/09/2024 84.50p 88.00p 81.50p 84.50p 30138
06/09/2024 84.50p 88.00p 83.88p 84.50p 11492
05/09/2024 84.50p 88.00p 83.80p 84.50p 10609
04/09/2024 84.50p 84.50p 83.18p 84.50p 7827
03/09/2024 84.50p 84.50p 81.00p 84.50p 4908
02/09/2024 84.00p 88.00p 81.00p 84.50p 6878
30/08/2024 83.00p 86.00p 81.00p 84.00p 23763
29/08/2024 83.00p 84.50p 83.00p 83.00p 10649
28/08/2024 83.00p 84.40p 83.00p 83.00p 7984
27/08/2024 83.00p 84.40p 82.50p 83.00p 7954
23/08/2024 83.00p 85.00p 82.41p 83.00p 3760
22/08/2024 83.00p 86.80p 81.00p 83.00p 38745
21/08/2024 83.50p 85.00p 81.00p 83.00p 13702
20/08/2024 83.50p 85.00p 80.00p 83.50p 47487
19/08/2024 85.50p 88.00p 80.40p 85.50p 51005
16/08/2024 86.00p 88.00p 83.05p 85.50p 14350
15/08/2024 79.50p 89.00p 78.00p 86.00p 133464
14/08/2024 79.00p 80.96p 78.22p 79.00p 5825
13/08/2024 79.00p 80.98p 77.04p 79.00p 10155
12/08/2024 79.00p 81.00p 78.60p 80.50p 6470
09/08/2024 80.50p 80.74p 80.00p 80.50p 62
08/08/2024 80.50p 81.00p 80.00p 80.50p 2907
07/08/2024 80.50p 80.74p 80.00p 80.50p 3193
06/08/2024 80.50p 81.00p 79.00p 80.50p 15982
05/08/2024 80.50p 81.00p 80.00p 80.50p 109250
02/08/2024 80.50p 80.50p 80.22p 80.50p 23992
01/08/2024 80.50p 81.00p 80.22p 80.50p 12871
31/07/2024 80.50p 81.00p 80.01p 80.50p 36764
30/07/2024 81.00p 81.00p 80.00p 81.00p 2845
29/07/2024 82.00p 84.00p 79.00p 81.00p 64860
26/07/2024 82.50p 84.05p 80.00p 82.00p 77742
25/07/2024 77.50p 85.00p 76.30p 82.50p 131610
24/07/2024 65.00p 80.00p 65.00p 78.00p 277011
23/07/2024 62.50p 64.00p 61.30p 62.50p 19961
22/07/2024 58.00p 64.00p 57.00p 62.50p 92394
19/07/2024 58.00p 59.20p 57.00p 58.00p 238
18/07/2024 59.00p 60.00p 57.00p 58.00p 13998
17/07/2024 59.50p 60.00p 58.00p 59.00p 10776
16/07/2024 59.50p 60.00p 57.80p 59.50p 16242
15/07/2024 59.50p 59.90p 59.00p 59.50p 6735
12/07/2024 59.50p 60.00p 59.01p 59.50p 17345
11/07/2024 59.50p 59.90p 59.01p 59.50p 5729
10/07/2024 59.50p 60.00p 59.00p 59.50p 79438
09/07/2024 60.00p 60.80p 59.00p 59.50p 21940
08/07/2024 60.00p 60.80p 59.02p 60.00p 2647
05/07/2024 60.00p 60.80p 59.02p 60.00p 3045
04/07/2024 61.00p 62.00p 59.03p 60.00p 43063
03/07/2024 61.00p 61.80p 60.15p 61.00p 20981
02/07/2024 58.00p 62.00p 57.00p 61.00p 63197
01/07/2024 56.50p 59.00p 56.50p 58.00p 33648
28/06/2024 56.50p 57.00p 56.00p 56.50p 101953
27/06/2024 56.00p 57.00p 55.00p 56.50p 48081
26/06/2024 56.00p 57.00p 55.04p 56.00p 7145
25/06/2024 54.50p 56.00p 54.15p 56.00p 40411
24/06/2024 54.00p 54.98p 53.04p 54.00p 19491
21/06/2024 54.00p 54.98p 53.04p 54.00p 30325
20/06/2024 55.00p 55.98p 54.00p 54.00p 13641
19/06/2024 56.50p 57.40p 54.00p 55.00p 14055
18/06/2024 56.50p 57.35p 55.00p 55.60p 8110
17/06/2024 58.00p 60.00p 55.20p 56.50p 89582
14/06/2024 58.00p 59.30p 56.80p 58.00p 38274
13/06/2024 58.00p 60.00p 56.00p 58.00p 16774
12/06/2024 58.00p 60.00p 56.80p 58.00p 28832
11/06/2024 57.50p 60.00p 56.50p 58.00p 63816
10/06/2024 57.50p 59.00p 56.00p 57.50p 19224
07/06/2024 55.00p 58.00p 53.00p 57.50p 99308
06/06/2024 55.00p 56.34p 53.08p 55.00p 46754
05/06/2024 53.50p 56.34p 52.77p 55.00p 85259
04/06/2024 52.00p 54.00p 51.00p 54.00p 23520
03/06/2024 53.00p 53.00p 51.04p 53.00p 72250
31/05/2024 52.50p 54.00p 52.04p 53.00p 88564
30/05/2024 52.50p 53.90p 51.00p 52.50p 3799
29/05/2024 52.50p 54.00p 51.00p 54.00p 11865
28/05/2024 52.50p 53.90p 51.06p 52.50p 10453
24/05/2024 52.50p 52.98p 51.00p 52.50p 16545
23/05/2024 53.50p 54.00p 52.00p 52.50p 63237
22/05/2024 58.00p 59.96p 53.02p 53.50p 152977
21/05/2024 57.00p 60.00p 56.50p 59.00p 25910
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

*Close Price adjusted for both dividends and splits