Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits