Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/12/2025 54.00p 57.00p 51.00p 54.00p 36702
22/12/2025 54.50p 57.00p 51.06p 54.00p 104711
19/12/2025 54.50p 57.00p 52.55p 54.50p 82835
18/12/2025 53.50p 57.00p 51.75p 54.50p 80136
17/12/2025 53.00p 56.00p 51.00p 56.00p 42650
16/12/2025 53.00p 53.85p 51.55p 53.00p 61691
15/12/2025 54.50p 56.00p 51.75p 53.00p 100846
12/12/2025 46.50p 55.00p 46.00p 54.50p 364435
11/12/2025 43.50p 48.00p 43.50p 46.50p 161403
10/12/2025 44.00p 45.48p 42.04p 44.10p 19386
09/12/2025 46.00p 47.00p 43.00p 44.00p 45803
08/12/2025 47.50p 49.80p 45.00p 46.00p 63232
05/12/2025 44.50p 49.80p 44.50p 47.50p 59677
04/12/2025 44.50p 46.00p 43.65p 45.50p 101544
03/12/2025 45.50p 46.00p 43.63p 44.50p 106230
02/12/2025 47.50p 50.00p 45.01p 45.50p 53228
01/12/2025 50.00p 50.00p 45.55p 47.50p 34550
28/11/2025 50.00p 52.00p 48.00p 50.00p 26678
27/11/2025 50.00p 50.00p 48.00p 50.00p 58029
26/11/2025 43.50p 50.00p 43.25p 50.00p 271342
25/11/2025 44.50p 46.00p 43.00p 43.50p 60094
24/11/2025 45.50p 46.00p 43.55p 44.50p 80316
21/11/2025 48.50p 50.00p 45.00p 45.50p 122349
20/11/2025 53.00p 53.33p 47.01p 48.70p 199584
19/11/2025 53.00p 54.00p 52.00p 53.00p 56092
18/11/2025 56.00p 57.00p 52.00p 53.00p 62746
17/11/2025 56.00p 57.00p 54.23p 56.00p 32831
14/11/2025 56.00p 56.98p 55.77p 56.00p 109820
13/11/2025 57.00p 58.00p 56.00p 56.50p 45387
12/11/2025 58.50p 62.00p 56.23p 57.00p 33082
11/11/2025 58.50p 62.00p 57.00p 58.50p 70111
10/11/2025 58.00p 59.25p 56.03p 58.50p 94355
07/11/2025 58.00p 59.00p 57.00p 58.00p 114680
06/11/2025 58.50p 61.20p 57.03p 61.20p 36579
05/11/2025 60.50p 61.80p 57.03p 58.50p 38916
04/11/2025 62.00p 64.00p 58.00p 60.50p 87318
03/11/2025 63.00p 64.00p 60.00p 62.00p 52568
31/10/2025 63.00p 64.00p 62.00p 63.00p 36849
30/10/2025 68.00p 71.00p 62.00p 62.00p 155201
29/10/2025 64.50p 67.68p 64.50p 66.00p 145611
28/10/2025 63.00p 67.40p 63.00p 64.50p 60724
27/10/2025 62.50p 67.40p 60.00p 67.40p 126445
24/10/2025 61.50p 63.00p 60.00p 62.50p 62202
23/10/2025 64.50p 66.00p 61.27p 61.50p 40874
22/10/2025 64.50p 66.00p 63.00p 64.50p 7928
21/10/2025 65.00p 67.00p 63.00p 64.50p 24542
20/10/2025 66.50p 70.00p 62.20p 65.00p 65935
17/10/2025 67.50p 70.00p 63.00p 66.50p 71418
16/10/2025 62.00p 70.00p 60.00p 67.50p 87690
15/10/2025 67.50p 70.00p 62.00p 63.00p 45084
14/10/2025 68.50p 70.00p 65.00p 67.50p 33236
13/10/2025 70.00p 73.20p 67.00p 68.50p 60521
10/10/2025 69.50p 75.00p 67.00p 70.00p 56604
09/10/2025 69.50p 72.00p 67.00p 69.50p 36853
08/10/2025 64.50p 72.00p 64.50p 69.50p 135337
07/10/2025 62.00p 67.00p 60.00p 64.50p 125763
06/10/2025 61.50p 64.00p 60.00p 62.00p 56286
03/10/2025 61.50p 63.00p 60.00p 61.50p 34007
02/10/2025 61.50p 63.00p 58.80p 61.50p 78920
01/10/2025 61.50p 63.40p 60.00p 61.50p 46337
30/09/2025 61.50p 63.40p 60.00p 61.50p 162697
29/09/2025 61.50p 62.80p 60.03p 61.50p 30667
26/09/2025 62.00p 64.40p 60.70p 61.50p 35522
25/09/2025 63.50p 65.00p 60.60p 62.00p 77907
24/09/2025 66.50p 68.00p 62.03p 63.50p 57322
23/09/2025 66.50p 70.00p 65.00p 66.40p 118980
22/09/2025 65.00p 69.00p 62.00p 66.50p 132356
19/09/2025 62.50p 66.75p 60.00p 65.00p 140391
18/09/2025 58.50p 65.00p 55.00p 65.00p 128965
17/09/2025 57.50p 61.95p 55.00p 58.50p 72331
16/09/2025 61.00p 61.00p 57.50p 57.50p 147554
15/09/2025 61.00p 64.00p 55.00p 57.50p 74933
12/09/2025 56.00p 69.00p 55.00p 60.50p 585129
11/09/2025 51.00p 51.00p 49.50p 49.50p 64247
10/09/2025 51.00p 55.00p 47.00p 49.50p 45616
09/09/2025 52.00p 55.00p 47.00p 50.00p 63999
08/09/2025 52.50p 55.00p 49.00p 52.00p 50706
05/09/2025 52.50p 53.40p 50.00p 52.50p 67680
04/09/2025 52.50p 55.00p 50.00p 52.50p 79090
03/09/2025 52.50p 55.00p 50.00p 52.50p 77791
02/09/2025 52.50p 55.40p 50.00p 52.50p 50986
01/09/2025 52.50p 55.00p 50.00p 52.50p 48240
29/08/2025 46.00p 55.00p 45.00p 52.50p 256981
28/08/2025 45.00p 45.34p 43.04p 45.00p 3907
27/08/2025 45.00p 47.00p 43.04p 45.00p 37625
26/08/2025 47.50p 50.00p 44.00p 47.90p 38029
22/08/2025 47.50p 50.00p 45.00p 47.50p 64423
21/08/2025 49.00p 50.00p 45.75p 47.50p 51148
20/08/2025 49.50p 51.95p 47.00p 49.00p 126465
19/08/2025 49.50p 51.95p 48.55p 49.50p 846
18/08/2025 49.50p 52.00p 48.13p 49.50p 66813
15/08/2025 47.00p 51.45p 47.00p 49.50p 70657
14/08/2025 47.00p 48.00p 46.00p 47.00p 41109
13/08/2025 47.00p 47.98p 46.55p 47.00p 5404
12/08/2025 47.00p 47.98p 46.30p 47.00p 11148
11/08/2025 47.00p 48.00p 46.00p 47.00p 52531
08/08/2025 47.00p 47.70p 46.00p 47.00p 21181
07/08/2025 47.00p 48.00p 46.00p 47.00p 40037
06/08/2025 47.50p 48.20p 46.02p 46.60p 41783
05/08/2025 49.50p 52.00p 47.05p 47.50p 60482
04/08/2025 49.00p 53.00p 47.00p 49.50p 117958
01/08/2025 49.50p 51.40p 47.00p 48.00p 56570
31/07/2025 49.50p 52.00p 48.20p 49.50p 36753
30/07/2025 49.50p 51.88p 48.68p 49.50p 30210
29/07/2025 50.00p 52.00p 49.01p 49.50p 20534
28/07/2025 50.50p 53.00p 47.00p 50.00p 6782
25/07/2025 50.50p 51.98p 48.70p 50.50p 2359
24/07/2025 53.50p 55.00p 48.70p 50.50p 46030
23/07/2025 54.00p 55.00p 52.00p 53.50p 145199
22/07/2025 54.00p 55.00p 52.70p 54.00p 50603
21/07/2025 53.50p 55.00p 52.57p 54.00p 51344
18/07/2025 51.50p 56.00p 51.50p 53.50p 179238
17/07/2025 51.00p 53.00p 47.00p 49.50p 60356
16/07/2025 52.50p 54.00p 49.00p 52.00p 30249
15/07/2025 52.50p 52.90p 50.00p 52.50p 11400
14/07/2025 53.50p 57.00p 50.00p 52.50p 67644
11/07/2025 53.50p 57.00p 50.00p 53.50p 26325
10/07/2025 54.00p 57.00p 50.00p 53.50p 40603
09/07/2025 54.00p 55.00p 51.00p 54.00p 24277
08/07/2025 54.00p 57.00p 51.00p 54.00p 51633
07/07/2025 54.50p 57.00p 51.15p 55.00p 88393
04/07/2025 54.50p 56.40p 52.00p 54.50p 38900
03/07/2025 55.00p 60.00p 53.00p 54.50p 256215
02/07/2025 56.00p 57.00p 52.00p 53.50p 89152
01/07/2025 57.50p 58.35p 55.00p 55.00p 41049
30/06/2025 57.50p 60.00p 55.00p 56.80p 194054
27/06/2025 57.50p 58.70p 56.42p 57.50p 52406
26/06/2025 57.50p 60.00p 56.05p 59.00p 54955
25/06/2025 59.00p 59.98p 57.00p 57.00p 32976
24/06/2025 59.00p 59.98p 58.00p 59.00p 42991
23/06/2025 59.00p 60.00p 58.04p 59.00p 31358
20/06/2025 59.00p 60.00p 58.04p 59.00p 71342
19/06/2025 59.00p 60.00p 58.00p 59.00p 58021
18/06/2025 60.00p 61.96p 58.00p 59.80p 51062
17/06/2025 58.00p 62.00p 56.16p 60.00p 64010
16/06/2025 58.00p 60.00p 56.00p 56.50p 29295
13/06/2025 58.00p 60.00p 56.00p 58.00p 92305
12/06/2025 58.50p 59.45p 56.70p 58.50p 42613
11/06/2025 62.00p 64.00p 56.00p 58.50p 177768
10/06/2025 64.50p 66.00p 60.00p 65.20p 198974
09/06/2025 58.00p 67.00p 57.00p 64.50p 270035
06/06/2025 49.50p 59.77p 47.00p 58.00p 216096
05/06/2025 49.50p 51.95p 49.50p 49.50p 15925
04/06/2025 49.50p 51.95p 47.00p 49.50p 7870
03/06/2025 49.50p 52.00p 47.00p 49.50p 73163
02/06/2025 49.50p 52.00p 48.01p 49.50p 56154
30/05/2025 51.50p 55.00p 48.13p 49.50p 238448
29/05/2025 49.00p 54.00p 48.30p 51.50p 222571
28/05/2025 43.50p 49.80p 43.00p 49.00p 230085
27/05/2025 41.50p 44.00p 41.10p 43.00p 138141
23/05/2025 40.00p 42.00p 38.11p 41.50p 33334
22/05/2025 38.50p 40.00p 38.00p 39.00p 159164
21/05/2025 39.00p 40.00p 36.21p 38.80p 152094
20/05/2025 41.50p 43.00p 38.00p 42.80p 20867
19/05/2025 40.00p 41.44p 38.00p 40.00p 65007
16/05/2025 40.50p 42.00p 38.00p 40.00p 31827
15/05/2025 40.00p 41.50p 39.01p 40.50p 35401
14/05/2025 39.00p 41.35p 38.20p 40.00p 126900
13/05/2025 42.00p 42.00p 38.55p 39.00p 110913
12/05/2025 42.00p 42.09p 40.11p 42.00p 44251
09/05/2025 42.00p 44.00p 40.61p 42.00p 37692
08/05/2025 42.00p 44.00p 40.00p 42.00p 43076
07/05/2025 42.00p 44.60p 40.00p 42.00p 28072
06/05/2025 39.50p 43.50p 38.00p 42.00p 109452
02/05/2025 39.00p 39.20p 38.26p 39.00p 23445
01/05/2025 39.00p 40.00p 38.02p 39.00p 47335
30/04/2025 39.50p 40.00p 38.02p 39.00p 56210
29/04/2025 39.50p 40.25p 38.00p 39.50p 65176
28/04/2025 40.50p 41.00p 38.03p 39.50p 19925
25/04/2025 40.50p 40.88p 40.06p 40.50p 38317
24/04/2025 40.50p 40.99p 40.00p 40.50p 5115
23/04/2025 41.00p 42.00p 40.00p 40.50p 17887
22/04/2025 41.00p 42.00p 40.02p 41.00p 7814
17/04/2025 42.50p 42.59p 40.85p 41.00p 9173
16/04/2025 42.50p 42.88p 41.03p 42.50p 8206
15/04/2025 44.00p 45.40p 42.01p 43.00p 100713
14/04/2025 43.50p 46.70p 42.00p 44.00p 76749
11/04/2025 42.00p 44.35p 41.55p 43.50p 85272
10/04/2025 41.50p 45.00p 39.66p 42.00p 332589
09/04/2025 35.00p 41.90p 34.00p 40.50p 297628
08/04/2025 30.50p 35.90p 30.33p 35.00p 166263
07/04/2025 29.00p 33.00p 29.00p 31.30p 352389
04/04/2025 31.00p 31.40p 28.00p 28.00p 50514
03/04/2025 31.00p 32.00p 30.00p 32.00p 44107
02/04/2025 31.50p 31.50p 30.00p 31.00p 58144
01/04/2025 31.50p 31.50p 31.00p 31.50p 9520
31/03/2025 32.00p 32.00p 31.00p 31.50p 223965
28/03/2025 32.00p 33.00p 31.00p 32.00p 48077
27/03/2025 32.00p 32.00p 31.00p 32.00p 8991
26/03/2025 30.50p 32.00p 30.50p 32.00p 13794
25/03/2025 31.00p 31.70p 30.02p 30.50p 96897
24/03/2025 31.25p 32.50p 30.00p 31.00p 52935
21/03/2025 33.25p 33.70p 30.70p 31.25p 101208
20/03/2025 33.50p 34.00p 33.10p 33.25p 33664
19/03/2025 34.00p 34.70p 33.02p 33.50p 28854
18/03/2025 34.50p 34.71p 33.70p 34.50p 36453
17/03/2025 35.25p 35.50p 34.00p 34.50p 28153
14/03/2025 35.25p 35.50p 35.00p 35.25p 72494
13/03/2025 35.50p 36.00p 35.10p 35.50p 45511
12/03/2025 35.75p 36.27p 35.00p 35.50p 25296

*Close Price adjusted for both dividends and splits