Atome (ATOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
18/01/2022 82.50p 83.00p 78.50p 80.50p 74096
17/01/2022 83.50p 85.00p 80.00p 82.50p 86776
14/01/2022 83.50p 85.00p 82.00p 83.50p 47715
13/01/2022 83.00p 85.00p 81.00p 84.00p 90021
12/01/2022 83.00p 85.00p 81.00p 85.00p 56355
10/01/2022 81.50p 84.50p 81.00p 83.00p 127140
07/01/2022 81.50p 82.70p 80.26p 81.50p 49830
06/01/2022 78.50p 83.00p 77.20p 81.50p 266595
05/01/2022 76.50p 83.00p 76.00p 80.00p 331675
04/01/2022 80.00p 82.00p 75.00p 75.50p 362489
31/12/2021 80.00p 83.00p 77.00p 83.00p 155632
30/12/2021 85.00p 89.30p 77.10p 80.00p 344506

*Close Price adjusted for both dividends and splits