Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2023 98.50p 100.00p 97.03p 98.50p 14909
17/04/2023 98.50p 98.50p 97.00p 98.50p 8561
14/04/2023 98.50p 98.50p 97.00p 98.50p 49357
13/04/2023 98.50p 100.00p 97.03p 98.50p 3382
12/04/2023 98.50p 100.00p 97.03p 98.50p 28991
11/04/2023 96.50p 98.50p 95.00p 98.50p 44745
06/04/2023 96.00p 98.00p 94.04p 96.50p 17939
05/04/2023 96.00p 98.00p 94.00p 96.00p 32294
04/04/2023 94.50p 98.00p 94.00p 94.00p 58391
03/04/2023 97.00p 97.30p 91.40p 93.50p 38885
31/03/2023 98.50p 98.50p 96.00p 97.00p 20732
30/03/2023 100.50p 100.50p 97.00p 100.00p 42498
29/03/2023 102.50p 102.50p 97.00p 100.50p 55577
28/03/2023 103.00p 105.00p 101.00p 103.00p 7098
27/03/2023 102.50p 103.00p 101.00p 103.00p 12031
24/03/2023 102.50p 105.00p 100.00p 102.50p 8566
23/03/2023 106.50p 106.96p 100.70p 102.50p 54499
22/03/2023 107.50p 110.00p 103.50p 107.50p 46971
21/03/2023 107.50p 109.00p 105.05p 107.50p 33968
20/03/2023 108.00p 110.00p 105.00p 107.50p 61933
17/03/2023 106.00p 113.00p 103.06p 108.00p 73188
16/03/2023 105.50p 109.00p 103.00p 106.00p 40898
15/03/2023 105.50p 108.00p 103.00p 105.50p 16500
14/03/2023 105.50p 108.00p 103.05p 105.50p 13598
13/03/2023 107.00p 107.45p 103.00p 105.50p 18971
10/03/2023 110.50p 110.50p 104.00p 107.00p 26564
09/03/2023 110.50p 113.00p 109.92p 110.50p 10185
08/03/2023 111.50p 114.00p 108.00p 110.50p 42060
07/03/2023 109.50p 112.96p 107.05p 111.00p 146562
06/03/2023 100.50p 109.55p 100.50p 109.50p 164785
03/03/2023 100.50p 102.00p 99.03p 100.50p 13749
02/03/2023 100.50p 101.40p 99.03p 100.50p 6381
01/03/2023 100.50p 102.00p 99.03p 100.50p 16235
28/02/2023 100.50p 102.00p 99.00p 100.50p 12866
27/02/2023 101.50p 102.00p 98.60p 100.50p 20681
24/02/2023 101.50p 101.95p 100.00p 100.00p 14761
23/02/2023 102.00p 102.25p 100.00p 101.50p 11807
22/02/2023 102.00p 103.00p 100.00p 102.00p 23093
21/02/2023 102.00p 103.00p 101.00p 102.00p 20248
20/02/2023 102.00p 103.00p 101.00p 102.00p 28495
17/02/2023 102.00p 102.75p 101.00p 102.00p 23427
16/02/2023 102.00p 102.75p 101.00p 102.00p 23586
15/02/2023 101.50p 103.00p 100.00p 102.00p 37725
14/02/2023 101.00p 103.00p 100.00p 101.50p 16206
13/02/2023 100.50p 102.75p 98.00p 101.00p 61979
10/02/2023 100.50p 101.00p 98.00p 100.00p 10106
09/02/2023 100.50p 102.00p 99.00p 100.00p 53241
08/02/2023 99.50p 102.00p 97.65p 100.50p 40589
07/02/2023 98.50p 102.00p 97.50p 100.00p 69070
06/02/2023 98.50p 100.00p 97.00p 98.50p 34031
03/02/2023 98.50p 100.00p 97.00p 98.50p 25755
02/02/2023 94.00p 100.00p 93.00p 98.50p 91609
01/02/2023 96.50p 96.50p 92.00p 94.00p 44016
31/01/2023 96.50p 100.00p 93.00p 96.50p 18699
30/01/2023 95.50p 98.00p 93.00p 96.50p 51315
27/01/2023 95.50p 95.75p 92.99p 92.99p 36816
26/01/2023 98.50p 98.50p 93.00p 93.00p 96537
25/01/2023 100.00p 102.00p 98.00p 100.00p 23772
24/01/2023 101.50p 101.90p 97.00p 101.00p 18680
23/01/2023 103.50p 104.00p 100.00p 101.50p 17797
20/01/2023 104.50p 106.00p 103.00p 103.50p 10282
19/01/2023 104.50p 105.50p 103.00p 104.50p 28026
18/01/2023 105.00p 106.00p 103.00p 104.50p 18987
17/01/2023 105.00p 105.50p 104.00p 105.00p 33144
16/01/2023 107.50p 110.00p 104.00p 104.50p 49691
13/01/2023 107.50p 110.00p 105.00p 107.50p 10150
12/01/2023 108.00p 110.00p 105.00p 107.50p 40749
11/01/2023 106.00p 110.00p 105.00p 108.00p 33766
10/01/2023 106.00p 107.00p 104.00p 106.00p 63357
09/01/2023 106.00p 108.00p 104.00p 106.00p 50761
06/01/2023 105.50p 108.00p 103.00p 106.00p 31227
05/01/2023 106.50p 106.50p 103.00p 105.50p 14921
04/01/2023 106.50p 108.00p 105.00p 106.50p 31260
03/01/2023 106.50p 108.00p 105.00p 106.50p 9614
30/12/2022 105.50p 106.00p 104.00p 106.00p 1959
29/12/2022 105.00p 107.00p 103.00p 105.50p 13324
28/12/2022 105.50p 105.50p 103.00p 105.00p 53068
23/12/2022 105.50p 107.00p 104.00p 105.50p 3525
22/12/2022 105.50p 107.00p 104.00p 105.50p 9514
21/12/2022 105.50p 106.10p 104.00p 105.50p 51853
20/12/2022 105.50p 107.00p 104.00p 105.50p 57239
19/12/2022 104.50p 107.00p 104.00p 105.50p 14314
16/12/2022 102.50p 106.00p 101.55p 104.50p 37902
15/12/2022 104.50p 107.00p 100.00p 107.00p 249906
14/12/2022 108.50p 112.00p 102.00p 108.00p 138531
13/12/2022 111.00p 113.25p 105.00p 108.50p 69455
12/12/2022 118.00p 118.20p 115.00p 116.50p 50979
09/12/2022 119.50p 119.50p 117.00p 118.00p 27788
08/12/2022 119.50p 123.42p 118.00p 119.50p 51369
07/12/2022 119.50p 121.00p 118.00p 119.50p 58950
06/12/2022 119.00p 121.00p 118.00p 119.50p 48279
05/12/2022 121.00p 124.00p 118.08p 124.00p 50469
02/12/2022 122.00p 124.00p 118.00p 121.00p 35580
01/12/2022 122.50p 125.00p 120.00p 122.00p 96815
30/11/2022 114.00p 120.00p 113.50p 119.94p 89201
29/11/2022 107.50p 115.00p 106.91p 113.50p 63914
28/11/2022 107.50p 110.00p 105.00p 109.00p 53664
25/11/2022 107.50p 110.00p 105.00p 107.50p 28256
24/11/2022 108.50p 110.00p 104.00p 107.50p 28388
23/11/2022 110.00p 114.00p 107.00p 108.50p 48223
22/11/2022 109.00p 115.00p 107.75p 110.00p 128021
21/11/2022 91.00p 111.92p 90.15p 109.68p 275085
18/11/2022 88.50p 92.00p 85.00p 88.50p 12589
17/11/2022 88.50p 92.00p 85.00p 88.50p 25845
16/11/2022 88.50p 92.00p 88.36p 88.50p 17061
15/11/2022 87.50p 92.00p 87.11p 88.50p 27638
14/11/2022 87.50p 89.90p 85.00p 87.50p 50013
11/11/2022 87.50p 89.90p 85.31p 88.00p 24214
10/11/2022 87.50p 90.00p 86.30p 87.50p 19303
09/11/2022 87.50p 89.00p 85.60p 87.50p 11128
08/11/2022 87.50p 90.00p 85.50p 87.50p 37096
07/11/2022 87.00p 90.00p 85.75p 87.50p 49714
04/11/2022 87.00p 89.00p 86.20p 87.00p 8209
03/11/2022 86.00p 89.00p 84.36p 87.00p 8449
02/11/2022 84.50p 89.00p 82.00p 86.00p 15703
01/11/2022 82.50p 86.90p 82.00p 84.50p 17379
31/10/2022 81.00p 85.00p 80.00p 82.50p 10544
28/10/2022 81.00p 83.00p 80.75p 81.00p 2588
27/10/2022 80.50p 83.00p 79.00p 79.00p 31047
26/10/2022 80.50p 82.00p 79.06p 80.50p 18213
25/10/2022 81.00p 83.00p 79.00p 80.50p 13067
24/10/2022 82.00p 83.00p 79.08p 81.00p 11012
21/10/2022 80.00p 83.00p 79.04p 81.00p 9089
20/10/2022 80.50p 82.00p 79.03p 82.00p 20850
19/10/2022 86.50p 86.70p 79.00p 80.50p 35366
18/10/2022 86.50p 90.00p 83.00p 86.50p 6522
17/10/2022 85.50p 88.00p 83.00p 85.50p 9629
14/10/2022 85.50p 87.00p 83.00p 85.50p 12327
13/10/2022 89.50p 89.50p 83.50p 85.50p 12493
12/10/2022 92.00p 94.00p 86.00p 89.50p 24480
11/10/2022 92.00p 97.00p 88.50p 92.00p 13157
10/10/2022 92.00p 95.75p 87.00p 92.00p 5671
07/10/2022 92.00p 97.00p 90.25p 92.00p 8896
06/10/2022 92.00p 96.00p 87.00p 92.00p 9365
05/10/2022 92.00p 96.90p 87.00p 92.00p 11173
04/10/2022 89.00p 96.90p 85.08p 92.00p 28876
03/10/2022 89.00p 93.00p 85.00p 89.00p 20128
30/09/2022 90.00p 95.00p 85.00p 90.00p 12296
29/09/2022 92.50p 95.00p 85.00p 90.00p 17673
28/09/2022 97.50p 99.85p 90.00p 92.50p 28910
27/09/2022 101.00p 102.90p 96.00p 98.00p 23097
26/09/2022 102.00p 104.50p 98.00p 101.00p 50989
23/09/2022 105.00p 105.00p 100.00p 103.00p 8066
22/09/2022 108.00p 112.00p 102.00p 105.00p 16253
21/09/2022 108.00p 108.00p 103.98p 106.00p 20696
20/09/2022 107.00p 111.92p 104.00p 108.00p 21111
19/09/2022 107.00p 110.00p 104.00p 106.00p 25197
16/09/2022 107.00p 110.00p 104.00p 106.00p 25197
15/09/2022 106.00p 107.00p 104.00p 107.00p 7871
14/09/2022 112.00p 112.00p 104.00p 106.00p 20669
13/09/2022 112.00p 117.00p 107.00p 112.00p 16713
12/09/2022 111.50p 117.00p 107.00p 112.00p 16343
09/09/2022 112.50p 117.00p 108.00p 112.00p 45463
08/09/2022 110.00p 117.00p 105.00p 112.50p 52921
07/09/2022 109.00p 114.00p 105.00p 109.50p 9952
06/09/2022 108.50p 113.00p 105.00p 109.00p 24146
05/09/2022 107.50p 112.00p 105.00p 108.50p 19723
02/09/2022 108.50p 108.80p 105.00p 107.50p 10202
01/09/2022 108.50p 109.50p 105.00p 108.50p 10024
31/08/2022 111.50p 113.37p 105.07p 108.50p 26619
30/08/2022 111.50p 115.00p 108.00p 111.50p 23671
29/08/2022 111.50p 115.00p 109.00p 111.50p 18200
26/08/2022 111.50p 115.00p 109.00p 111.50p 18200
25/08/2022 108.50p 115.00p 105.50p 111.50p 25249
24/08/2022 102.50p 112.00p 100.00p 105.00p 34172
23/08/2022 106.50p 106.50p 100.00p 102.50p 15361
22/08/2022 108.50p 110.00p 105.00p 106.50p 18605
19/08/2022 114.50p 116.95p 107.00p 108.50p 81891
18/08/2022 108.50p 121.93p 108.50p 114.50p 82456
17/08/2022 100.50p 112.00p 100.50p 107.64p 39843
16/08/2022 100.50p 103.00p 100.50p 100.50p 8667
15/08/2022 100.50p 103.00p 98.00p 100.50p 45184
12/08/2022 92.50p 104.00p 91.50p 100.50p 153635
11/08/2022 94.00p 98.00p 90.00p 92.50p 17152
10/08/2022 94.00p 95.75p 92.61p 94.00p 10340
09/08/2022 94.00p 96.00p 90.00p 94.00p 11508
08/08/2022 94.00p 98.00p 90.00p 94.00p 15360
05/08/2022 94.00p 98.00p 90.08p 94.00p 8063
04/08/2022 98.50p 100.00p 90.00p 94.00p 23487
03/08/2022 98.50p 102.00p 95.00p 98.50p 31356
02/08/2022 97.50p 102.00p 95.00p 98.50p 32834
01/08/2022 97.50p 100.00p 95.00p 97.50p 46252
29/07/2022 98.50p 101.17p 95.00p 97.50p 16882
28/07/2022 86.50p 103.00p 86.50p 98.50p 40781
27/07/2022 83.50p 88.00p 83.25p 84.00p 4435
26/07/2022 81.50p 87.00p 80.00p 83.50p 16793
25/07/2022 81.50p 82.45p 79.61p 81.50p 4119
22/07/2022 80.00p 85.00p 79.45p 81.50p 10190
21/07/2022 81.50p 81.50p 77.25p 80.00p 8981
20/07/2022 81.50p 81.60p 78.00p 79.90p 16842
19/07/2022 81.50p 82.85p 78.00p 81.50p 4376
18/07/2022 81.50p 85.00p 78.00p 81.50p 14615
15/07/2022 83.50p 84.40p 80.07p 83.50p 3760
14/07/2022 83.50p 87.00p 80.00p 83.50p 14527
13/07/2022 83.50p 86.93p 80.00p 83.50p 11198
12/07/2022 79.00p 86.93p 78.95p 83.50p 26415
11/07/2022 76.00p 80.00p 75.75p 79.00p 52687
08/07/2022 76.00p 78.00p 74.00p 76.00p 5719
07/07/2022 75.50p 78.00p 73.00p 75.13p 27446
06/07/2022 82.50p 83.50p 73.00p 75.50p 50475

*Close Price adjusted for both dividends and splits