Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/07/2022 90.50p 93.00p 80.00p 82.50p 47808
04/07/2022 97.50p 97.50p 88.07p 91.50p 28665
01/07/2022 97.50p 100.00p 95.00p 97.50p 11018
30/06/2022 100.50p 100.50p 95.00p 97.50p 21997
29/06/2022 100.00p 103.00p 95.10p 100.50p 18606
28/06/2022 100.00p 100.00p 97.16p 100.00p 17322
27/06/2022 100.00p 100.00p 97.00p 100.00p 37531
24/06/2022 102.50p 105.00p 97.00p 100.00p 24612
23/06/2022 102.50p 103.40p 100.00p 102.50p 5589
22/06/2022 106.50p 106.50p 100.05p 102.50p 6913
21/06/2022 106.50p 106.50p 103.00p 106.50p 18947
20/06/2022 106.50p 107.00p 103.25p 106.50p 6452
17/06/2022 106.50p 108.25p 103.00p 106.50p 12876
16/06/2022 102.00p 110.00p 102.00p 106.50p 52356
15/06/2022 112.50p 115.00p 97.00p 99.00p 103703
14/06/2022 115.00p 116.45p 110.00p 112.50p 39299
13/06/2022 119.00p 120.00p 110.00p 115.00p 52786
10/06/2022 113.50p 120.00p 110.00p 119.00p 16357
09/06/2022 123.50p 125.00p 110.00p 113.50p 40061
08/06/2022 123.50p 123.50p 117.00p 123.50p 17310
07/06/2022 123.50p 123.50p 118.50p 123.50p 7107
06/06/2022 123.50p 123.50p 119.25p 123.50p 30183
03/06/2022 123.50p 126.62p 119.25p 123.50p 17406
02/06/2022 123.50p 126.62p 119.25p 123.50p 17406
01/06/2022 123.50p 126.62p 119.25p 123.50p 17406
31/05/2022 125.00p 130.00p 120.00p 123.50p 78148
30/05/2022 122.50p 130.00p 115.00p 124.74p 54590
27/05/2022 125.00p 130.00p 122.10p 125.00p 34110
26/05/2022 120.00p 128.50p 116.42p 123.00p 27892
25/05/2022 125.00p 126.00p 115.15p 120.00p 25764
24/05/2022 125.00p 129.00p 120.00p 125.00p 50695
23/05/2022 112.50p 130.00p 105.00p 125.00p 90198
20/05/2022 105.00p 115.00p 105.00p 110.00p 39635
19/05/2022 110.00p 110.00p 100.00p 105.00p 18462
18/05/2022 118.50p 119.00p 105.00p 107.50p 62823
17/05/2022 121.00p 125.00p 112.00p 118.50p 69410
16/05/2022 118.50p 127.00p 115.00p 121.00p 38337
13/05/2022 105.00p 123.53p 100.00p 116.00p 60588
12/05/2022 122.50p 124.56p 100.00p 105.00p 59978
11/05/2022 122.50p 130.00p 116.50p 122.50p 81990
10/05/2022 110.00p 130.00p 110.00p 122.50p 47373
09/05/2022 122.50p 125.00p 101.00p 110.00p 158550
06/05/2022 130.00p 133.00p 116.00p 124.38p 131255
05/05/2022 136.00p 140.00p 126.50p 130.00p 78802
04/05/2022 132.50p 165.00p 125.00p 133.00p 442371
03/05/2022 136.50p 138.00p 105.00p 114.00p 214740
02/05/2022 153.50p 160.00p 135.00p 136.50p 293182
29/04/2022 153.50p 160.00p 135.00p 136.50p 293182
28/04/2022 127.50p 161.90p 125.00p 152.00p 565276
27/04/2022 106.50p 143.00p 105.00p 127.50p 583094
26/04/2022 97.50p 110.00p 97.50p 106.50p 107675
25/04/2022 96.50p 99.95p 92.00p 97.00p 55148
22/04/2022 96.50p 98.00p 95.06p 96.50p 44533
21/04/2022 91.50p 97.94p 89.25p 96.50p 42931
20/04/2022 90.50p 95.00p 88.15p 91.50p 19220
19/04/2022 89.50p 94.00p 87.00p 90.50p 26525
18/04/2022 89.50p 91.00p 87.25p 89.50p 33682
15/04/2022 89.50p 91.00p 87.25p 89.50p 33682
14/04/2022 89.50p 91.00p 87.25p 89.50p 33682
13/04/2022 89.50p 92.00p 87.00p 89.50p 38084
12/04/2022 87.00p 92.00p 86.55p 89.50p 96525
11/04/2022 82.00p 91.50p 80.00p 87.00p 71737
08/04/2022 82.00p 84.00p 81.55p 82.00p 53285
07/04/2022 78.50p 84.00p 77.55p 82.00p 67481
06/04/2022 77.00p 82.00p 77.00p 78.50p 23624
05/04/2022 77.00p 80.00p 76.85p 77.00p 22522
04/04/2022 77.50p 80.00p 75.25p 77.00p 19786
01/04/2022 75.50p 79.95p 73.00p 77.50p 43272
31/03/2022 73.00p 77.95p 72.00p 75.50p 44117
30/03/2022 73.50p 74.70p 72.00p 73.00p 13247
29/03/2022 75.50p 76.20p 72.00p 73.50p 25888
28/03/2022 76.50p 78.00p 73.00p 75.50p 21332
25/03/2022 78.00p 78.55p 75.10p 76.50p 22123
24/03/2022 78.00p 78.60p 76.00p 78.00p 18370
23/03/2022 78.00p 78.00p 76.00p 77.00p 23799
22/03/2022 84.00p 85.40p 77.00p 79.50p 83270
21/03/2022 85.00p 86.00p 82.00p 84.00p 54546
18/03/2022 84.00p 84.69p 82.20p 84.00p 19760
17/03/2022 84.50p 86.00p 82.00p 84.00p 51374
16/03/2022 82.50p 86.00p 82.00p 84.50p 97976
15/03/2022 79.50p 84.00p 79.50p 82.50p 88084
14/03/2022 79.50p 81.95p 77.00p 79.50p 79675
11/03/2022 79.00p 82.00p 77.00p 79.50p 126182
10/03/2022 80.50p 81.00p 77.20p 79.00p 46522
09/03/2022 76.50p 81.00p 76.50p 80.50p 139017
08/03/2022 72.50p 77.00p 71.00p 76.50p 62561
07/03/2022 66.00p 73.50p 63.00p 73.50p 46218
04/03/2022 68.50p 69.40p 65.00p 66.50p 21152
03/03/2022 72.00p 72.89p 67.18p 68.50p 45954
02/03/2022 67.50p 73.46p 67.00p 72.00p 76682
01/03/2022 61.00p 69.40p 61.00p 67.50p 77081
28/02/2022 51.50p 61.96p 51.50p 61.00p 240042
25/02/2022 53.50p 55.00p 50.00p 51.50p 50106
24/02/2022 56.00p 56.50p 51.00p 53.50p 49636
23/02/2022 56.00p 56.96p 55.02p 56.00p 12597
22/02/2022 57.50p 60.00p 55.00p 56.00p 18939
21/02/2022 59.50p 59.50p 57.21p 58.50p 18246
18/02/2022 59.00p 59.50p 58.14p 59.50p 9782
17/02/2022 58.50p 60.00p 57.55p 59.00p 25225
16/02/2022 58.00p 60.00p 57.00p 58.50p 7769
15/02/2022 58.00p 59.00p 56.28p 58.00p 18041
14/02/2022 56.00p 58.00p 55.12p 58.00p 38385
11/02/2022 57.50p 60.00p 55.00p 56.00p 74237
10/02/2022 58.50p 59.44p 57.21p 58.50p 25292
09/02/2022 58.50p 59.00p 56.62p 58.50p 50678
08/02/2022 61.00p 61.00p 57.00p 58.50p 132817
07/02/2022 63.50p 65.00p 60.00p 61.00p 125840
04/02/2022 67.50p 67.50p 62.33p 66.00p 69007
03/02/2022 70.00p 70.00p 66.00p 67.00p 42787
02/02/2022 72.50p 72.50p 69.00p 70.00p 52027
01/02/2022 73.50p 73.60p 70.27p 72.50p 55759
31/01/2022 73.50p 74.20p 72.00p 73.50p 49080
28/01/2022 73.50p 74.50p 72.12p 73.50p 23991
27/01/2022 70.00p 74.50p 68.16p 73.50p 41417
26/01/2022 70.00p 71.00p 68.00p 70.00p 19967
25/01/2022 68.00p 71.50p 66.85p 70.00p 43958
24/01/2022 74.00p 75.00p 65.00p 68.00p 128048
21/01/2022 75.50p 76.00p 73.00p 74.00p 58174
20/01/2022 77.50p 77.50p 75.00p 75.50p 34257
19/01/2022 80.50p 81.00p 77.00p 77.50p 53063

*Close Price adjusted for both dividends and splits