Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/08/2023 87.50p 90.00p 85.00p 87.50p 15938
02/08/2023 88.50p 90.00p 85.00p 87.50p 14695
01/08/2023 88.50p 90.00p 87.00p 88.50p 14473
31/07/2023 88.50p 89.94p 87.00p 88.50p 8560
28/07/2023 89.00p 90.00p 86.00p 88.50p 17666
27/07/2023 92.50p 94.88p 88.02p 89.00p 47872
26/07/2023 94.00p 95.00p 89.00p 92.50p 19703
25/07/2023 94.00p 94.00p 91.00p 94.00p 15873
24/07/2023 94.00p 97.00p 91.00p 94.00p 17130
21/07/2023 94.50p 97.00p 90.80p 92.00p 20703
20/07/2023 95.50p 98.00p 91.00p 94.50p 21351
19/07/2023 95.50p 99.00p 93.00p 95.50p 44630
18/07/2023 94.50p 96.00p 90.00p 92.50p 35685
17/07/2023 94.50p 96.00p 93.00p 94.50p 428591
14/07/2023 94.00p 96.00p 91.00p 94.50p 45925
13/07/2023 93.00p 94.00p 92.00p 92.00p 6697
12/07/2023 93.50p 95.00p 92.00p 93.00p 12489
11/07/2023 93.50p 95.00p 92.00p 93.50p 3878
10/07/2023 93.50p 95.00p 92.00p 93.50p 6016
07/07/2023 93.00p 95.00p 92.00p 92.00p 6115
06/07/2023 96.50p 98.00p 92.00p 93.00p 34328
05/07/2023 98.50p 100.00p 95.00p 96.50p 18885
04/07/2023 98.50p 100.00p 97.00p 98.50p 8115
03/07/2023 101.00p 103.00p 97.00p 98.50p 13653
30/06/2023 102.50p 104.00p 99.00p 101.00p 33343
29/06/2023 102.00p 104.00p 101.00p 102.50p 8792
28/06/2023 101.50p 103.00p 100.00p 101.50p 5054
27/06/2023 106.00p 108.00p 100.00p 101.50p 24870
26/06/2023 105.00p 106.00p 104.00p 105.00p 13164
23/06/2023 107.00p 109.00p 104.00p 105.00p 14398
22/06/2023 107.50p 109.00p 105.00p 107.00p 16538
21/06/2023 108.50p 110.00p 106.00p 107.50p 128066
20/06/2023 108.50p 110.00p 107.00p 108.50p 16891
19/06/2023 108.50p 110.00p 107.00p 108.50p 19570
16/06/2023 108.50p 110.00p 107.00p 107.00p 32979
15/06/2023 104.00p 110.00p 102.00p 107.00p 172889
14/06/2023 104.00p 106.00p 102.00p 104.00p 9864
13/06/2023 104.00p 106.00p 102.00p 104.00p 9529
12/06/2023 104.00p 106.00p 102.00p 104.00p 2247
09/06/2023 105.00p 106.00p 102.00p 102.00p 11663
08/06/2023 105.00p 106.00p 104.00p 105.00p 7948
07/06/2023 102.00p 106.00p 100.00p 105.00p 75530
06/06/2023 102.00p 104.00p 100.00p 102.00p 5739
05/06/2023 102.50p 104.00p 100.00p 102.00p 8443
02/06/2023 103.50p 106.00p 101.00p 102.50p 9704
01/06/2023 103.50p 106.00p 101.00p 103.50p 28834
31/05/2023 103.50p 106.00p 101.00p 103.50p 32228
30/05/2023 101.50p 106.00p 95.25p 103.50p 137233
26/05/2023 101.50p 103.00p 100.00p 101.50p 24338
25/05/2023 101.50p 103.00p 100.00p 101.50p 92412
24/05/2023 102.00p 103.00p 99.00p 101.50p 44618
23/05/2023 103.50p 105.00p 101.00p 102.00p 70141
22/05/2023 97.50p 107.97p 96.16p 105.00p 213769
19/05/2023 94.00p 96.00p 92.00p 94.00p 6520
18/05/2023 94.00p 94.77p 92.00p 92.00p 10667
17/05/2023 94.00p 96.00p 92.00p 94.00p 23438
16/05/2023 94.00p 96.00p 92.00p 94.00p 4787
15/05/2023 95.50p 96.00p 92.00p 94.00p 36985
12/05/2023 94.50p 96.00p 93.00p 95.50p 30375
11/05/2023 91.00p 97.00p 91.00p 95.00p 93275
10/05/2023 88.50p 92.96p 86.22p 91.00p 52586
09/05/2023 89.00p 91.00p 86.00p 88.50p 79897
05/05/2023 91.00p 92.00p 86.00p 91.80p 61302
04/05/2023 91.00p 92.00p 90.00p 91.00p 9515
03/05/2023 93.00p 94.00p 90.00p 91.00p 17241
02/05/2023 93.00p 93.75p 91.00p 93.00p 17837
28/04/2023 93.50p 95.00p 91.00p 93.00p 7534
27/04/2023 93.50p 93.75p 92.00p 93.50p 2594
26/04/2023 96.00p 96.96p 92.00p 93.50p 28752
25/04/2023 97.00p 99.00p 94.00p 96.00p 12408
24/04/2023 98.00p 99.20p 95.00p 97.00p 23390
21/04/2023 98.50p 100.00p 97.00p 98.00p 53643
20/04/2023 98.50p 100.00p 97.00p 98.50p 38488
19/04/2023 98.50p 100.00p 97.03p 98.50p 10287

*Close Price adjusted for both dividends and splits