Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/03/2025 35.75p 36.30p 35.01p 35.75p 3432
10/03/2025 35.50p 36.50p 35.50p 35.75p 77655
07/03/2025 36.50p 37.00p 35.55p 36.00p 22160
06/03/2025 37.50p 38.00p 36.50p 36.50p 96182
05/03/2025 37.50p 37.99p 37.00p 37.50p 14730
04/03/2025 37.50p 38.00p 37.02p 37.50p 36479
03/03/2025 37.50p 38.80p 36.30p 37.50p 23300
28/02/2025 39.00p 39.98p 37.50p 37.50p 133724
27/02/2025 43.00p 45.00p 38.00p 40.00p 462663
26/02/2025 37.00p 41.00p 36.00p 41.00p 96716
25/02/2025 36.50p 37.97p 36.28p 37.00p 33116
24/02/2025 35.00p 37.00p 34.20p 36.50p 148673
21/02/2025 35.00p 35.35p 34.02p 35.00p 13018
20/02/2025 35.00p 35.70p 34.02p 35.00p 34926
19/02/2025 35.00p 35.85p 34.27p 35.00p 7966
18/02/2025 35.00p 36.00p 34.00p 35.00p 68685
17/02/2025 35.00p 35.85p 34.00p 35.00p 41979
14/02/2025 36.00p 36.45p 34.11p 35.00p 60886
13/02/2025 38.50p 39.00p 33.10p 36.00p 274338
12/02/2025 39.00p 39.98p 38.00p 38.50p 50466
11/02/2025 41.00p 41.64p 38.55p 39.80p 83994
10/02/2025 42.00p 42.25p 40.33p 41.00p 68423
07/02/2025 42.00p 42.58p 41.00p 42.00p 38760
06/02/2025 43.50p 43.50p 41.00p 42.00p 41160
05/02/2025 42.00p 43.70p 41.00p 43.50p 123543
04/02/2025 42.50p 43.00p 40.72p 41.50p 59137
03/02/2025 43.50p 44.00p 41.10p 42.50p 72839
31/01/2025 43.50p 45.00p 43.10p 45.00p 88972
30/01/2025 47.50p 47.50p 42.16p 44.00p 99312
29/01/2025 47.50p 47.50p 45.00p 47.50p 15482
28/01/2025 47.50p 50.00p 45.00p 48.80p 14854
27/01/2025 47.50p 50.00p 45.05p 47.50p 50587
24/01/2025 47.50p 47.50p 45.10p 47.50p 39637
23/01/2025 47.50p 50.00p 45.00p 47.50p 19850
22/01/2025 44.00p 47.50p 43.02p 47.50p 156469
21/01/2025 44.00p 44.24p 43.00p 44.00p 44615
20/01/2025 44.00p 44.45p 43.02p 44.00p 86225
17/01/2025 45.00p 45.00p 43.02p 44.00p 51063
16/01/2025 45.00p 46.00p 44.02p 45.00p 26725
15/01/2025 45.00p 46.00p 44.00p 45.00p 44839
14/01/2025 45.00p 45.40p 44.15p 45.00p 19823
13/01/2025 45.50p 46.00p 44.15p 45.10p 57736
10/01/2025 45.50p 46.00p 45.01p 45.50p 69393
09/01/2025 47.50p 50.00p 45.00p 45.50p 11843
08/01/2025 48.00p 50.00p 45.15p 47.50p 57250
07/01/2025 46.50p 48.00p 45.90p 48.00p 72224
06/01/2025 46.50p 47.00p 46.08p 46.50p 151222
03/01/2025 47.50p 48.00p 46.04p 46.50p 82460
02/01/2025 47.50p 48.00p 47.00p 47.50p 74940
31/12/2024 47.50p 48.00p 47.06p 47.50p 3913
30/12/2024 47.50p 48.00p 47.00p 47.50p 59278
27/12/2024 48.50p 48.89p 47.06p 47.50p 30196
24/12/2024 48.50p 51.00p 47.09p 48.50p 3060
23/12/2024 48.50p 48.73p 47.09p 48.50p 10286
20/12/2024 51.00p 52.00p 47.09p 48.50p 110038
19/12/2024 47.50p 48.00p 47.05p 47.50p 52850
18/12/2024 50.00p 52.00p 47.30p 47.50p 57736
17/12/2024 48.50p 52.00p 47.00p 49.00p 168685
16/12/2024 50.50p 52.00p 48.00p 48.50p 48452
13/12/2024 49.00p 51.35p 48.00p 50.50p 97199
12/12/2024 49.00p 50.00p 48.00p 49.00p 29300
11/12/2024 50.00p 51.00p 48.00p 49.00p 44267
10/12/2024 52.00p 52.00p 49.04p 50.00p 55822
09/12/2024 53.00p 54.00p 50.00p 52.00p 42377
06/12/2024 53.00p 54.75p 51.00p 53.00p 20176
05/12/2024 54.00p 56.00p 51.00p 53.00p 65230
04/12/2024 55.50p 57.00p 52.26p 54.00p 63796
03/12/2024 56.50p 57.00p 55.00p 55.50p 75787
02/12/2024 52.50p 57.00p 52.00p 56.50p 600749
29/11/2024 49.50p 52.99p 49.01p 52.50p 244032
28/11/2024 48.50p 50.00p 47.06p 49.50p 426370
27/11/2024 46.00p 50.00p 46.00p 48.50p 260624
26/11/2024 46.50p 47.00p 45.04p 46.00p 130757
25/11/2024 49.50p 50.00p 46.00p 46.80p 122441
22/11/2024 52.50p 53.60p 49.25p 49.50p 75300
21/11/2024 54.50p 56.00p 52.00p 52.50p 122742
20/11/2024 52.00p 52.00p 51.00p 51.00p 41594
19/11/2024 52.50p 53.00p 51.00p 52.00p 46991
18/11/2024 53.50p 55.00p 52.00p 52.50p 148549
15/11/2024 56.50p 56.50p 52.00p 53.50p 66618
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

*Close Price adjusted for both dividends and splits