ATOME Energy
(ATOM)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
03/04/2025
|
31.00p
|
32.00p
|
30.00p
|
32.00p
|
44,107
|
|
02/04/2025
|
31.50p
|
31.50p
|
30.00p
|
31.00p
|
58,144
|
|
01/04/2025
|
31.50p
|
31.50p
|
31.00p
|
31.50p
|
9,520
|
|
31/03/2025
|
32.00p
|
32.00p
|
31.00p
|
31.50p
|
223,965
|
|
28/03/2025
|
32.00p
|
33.00p
|
31.00p
|
32.00p
|
48,077
|
|
27/03/2025
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
8,991
|
|
26/03/2025
|
30.50p
|
32.00p
|
30.50p
|
32.00p
|
13,794
|
|
25/03/2025
|
31.00p
|
31.70p
|
30.02p
|
30.50p
|
96,897
|
|
24/03/2025
|
31.25p
|
32.50p
|
30.00p
|
31.00p
|
52,935
|
|
21/03/2025
|
33.25p
|
33.70p
|
30.70p
|
31.25p
|
101,208
|
|
20/03/2025
|
33.50p
|
34.00p
|
33.10p
|
33.25p
|
33,664
|
|
19/03/2025
|
34.00p
|
34.70p
|
33.02p
|
33.50p
|
28,854
|
|
18/03/2025
|
34.50p
|
34.71p
|
33.70p
|
34.50p
|
36,453
|
|
17/03/2025
|
35.25p
|
35.50p
|
34.00p
|
34.50p
|
28,153
|
|
14/03/2025
|
35.25p
|
35.50p
|
35.00p
|
35.25p
|
72,494
|
|
13/03/2025
|
35.50p
|
36.00p
|
35.10p
|
35.50p
|
45,511
|
|
12/03/2025
|
35.75p
|
36.28p
|
35.00p
|
35.50p
|
25,296
|
|
11/03/2025
|
35.75p
|
36.30p
|
35.02p
|
35.75p
|
3,432
|
|
10/03/2025
|
35.50p
|
36.50p
|
35.50p
|
35.75p
|
77,655
|
|
07/03/2025
|
36.50p
|
37.00p
|
35.55p
|
36.00p
|
22,160
|
|
06/03/2025
|
37.50p
|
38.00p
|
36.33p
|
36.50p
|
96,182
|
|
05/03/2025
|
37.50p
|
37.99p
|
37.00p
|
37.50p
|
14,730
|
|
04/03/2025
|
37.50p
|
38.00p
|
37.02p
|
37.50p
|
36,479
|
|
03/03/2025
|
37.50p
|
38.80p
|
36.30p
|
37.50p
|
23,300
|
|
28/02/2025
|
39.00p
|
39.98p
|
37.50p
|
37.50p
|
133,724
|
|
27/02/2025
|
43.00p
|
45.00p
|
38.00p
|
40.00p
|
462,663
|
|
26/02/2025
|
37.00p
|
41.00p
|
36.00p
|
41.00p
|
96,716
|
|
25/02/2025
|
36.50p
|
37.97p
|
36.28p
|
37.00p
|
33,116
|
|
24/02/2025
|
35.00p
|
37.00p
|
34.20p
|
36.50p
|
148,673
|
|
21/02/2025
|
35.00p
|
35.35p
|
34.02p
|
35.00p
|
13,018
|
|
20/02/2025
|
35.00p
|
35.70p
|
34.02p
|
35.00p
|
34,926
|
|
19/02/2025
|
35.00p
|
35.85p
|
34.27p
|
35.00p
|
7,966
|
|
18/02/2025
|
35.00p
|
36.00p
|
34.00p
|
35.00p
|
68,685
|
|
17/02/2025
|
35.00p
|
35.85p
|
34.00p
|
35.00p
|
41,979
|
|
14/02/2025
|
36.00p
|
36.45p
|
34.11p
|
35.00p
|
60,886
|
|
13/02/2025
|
38.50p
|
39.00p
|
33.10p
|
36.00p
|
274,338
|
|
12/02/2025
|
39.00p
|
39.98p
|
38.00p
|
38.50p
|
50,466
|
|
11/02/2025
|
41.00p
|
41.65p
|
38.55p
|
41.00p
|
83,994
|
|
10/02/2025
|
42.00p
|
42.25p
|
40.33p
|
41.00p
|
68,423
|
|
07/02/2025
|
42.00p
|
42.58p
|
41.00p
|
42.00p
|
38,760
|
|
06/02/2025
|
43.50p
|
43.50p
|
41.00p
|
43.50p
|
41,160
|
|
05/02/2025
|
42.00p
|
43.70p
|
41.00p
|
43.50p
|
123,543
|
|
04/02/2025
|
42.50p
|
43.00p
|
40.72p
|
42.50p
|
59,137
|
|
03/02/2025
|
43.50p
|
44.00p
|
41.10p
|
42.50p
|
72,839
|
|
31/01/2025
|
43.50p
|
45.00p
|
43.10p
|
45.00p
|
88,972
|
|
30/01/2025
|
47.50p
|
47.50p
|
42.16p
|
44.00p
|
99,312
|
|
29/01/2025
|
47.50p
|
47.50p
|
45.00p
|
47.50p
|
15,482
|
|
28/01/2025
|
47.50p
|
50.00p
|
45.00p
|
47.50p
|
14,854
|
|
27/01/2025
|
47.50p
|
50.00p
|
45.05p
|
47.50p
|
50,587
|
|
24/01/2025
|
47.50p
|
47.50p
|
45.10p
|
47.50p
|
39,637
|
|
23/01/2025
|
47.50p
|
50.00p
|
45.00p
|
47.50p
|
19,850
|
|
22/01/2025
|
44.00p
|
47.50p
|
43.02p
|
47.50p
|
156,469
|
|
21/01/2025
|
44.00p
|
44.25p
|
43.00p
|
44.00p
|
44,615
|
|
20/01/2025
|
44.00p
|
44.45p
|
43.02p
|
44.00p
|
86,225
|
|
17/01/2025
|
45.00p
|
45.00p
|
43.02p
|
44.00p
|
51,063
|
|
16/01/2025
|
45.00p
|
46.00p
|
44.02p
|
45.00p
|
26,725
|
|
15/01/2025
|
45.00p
|
46.00p
|
44.00p
|
45.00p
|
44,839
|
|
14/01/2025
|
45.00p
|
45.40p
|
44.15p
|
45.00p
|
19,823
|
|
13/01/2025
|
45.50p
|
46.00p
|
44.15p
|
45.10p
|
57,736
|
|
10/01/2025
|
45.50p
|
46.00p
|
45.01p
|
45.50p
|
69,393
|
|
09/01/2025
|
47.50p
|
50.00p
|
45.00p
|
45.50p
|
11,843
|
|
08/01/2025
|
48.00p
|
50.00p
|
45.15p
|
47.50p
|
57,250
|
|
07/01/2025
|
46.50p
|
48.00p
|
45.90p
|
48.00p
|
72,224
|
|
06/01/2025
|
46.50p
|
47.00p
|
46.08p
|
46.50p
|
151,222
|
|
03/01/2025
|
47.50p
|
48.00p
|
46.04p
|
46.50p
|
82,460
|
|
02/01/2025
|
47.50p
|
48.00p
|
47.00p
|
47.50p
|
74,940
|
|
01/01/2025
|
47.50p
|
48.00p
|
47.06p
|
47.50p
|
3,913
|
|
31/12/2024
|
47.50p
|
48.00p
|
47.06p
|
47.50p
|
3,913
|
|
30/12/2024
|
47.50p
|
48.00p
|
47.00p
|
47.50p
|
59,278
|
|
27/12/2024
|
48.50p
|
48.89p
|
47.06p
|
47.50p
|
30,196
|
|
26/12/2024
|
48.50p
|
51.00p
|
47.09p
|
48.50p
|
3,060
|
|
25/12/2024
|
48.50p
|
51.00p
|
47.09p
|
48.50p
|
3,060
|
|
24/12/2024
|
48.50p
|
51.00p
|
47.09p
|
48.50p
|
3,060
|
|
23/12/2024
|
48.50p
|
48.73p
|
47.09p
|
48.50p
|
10,286
|
|
20/12/2024
|
51.00p
|
52.00p
|
47.09p
|
48.50p
|
110,038
|
|
19/12/2024
|
47.50p
|
48.00p
|
47.05p
|
47.50p
|
52,850
|
|
18/12/2024
|
50.00p
|
52.00p
|
47.30p
|
47.50p
|
57,736
|
|
17/12/2024
|
48.50p
|
52.00p
|
47.00p
|
49.00p
|
168,685
|
|
16/12/2024
|
50.50p
|
52.00p
|
48.00p
|
48.50p
|
48,452
|
|
13/12/2024
|
49.00p
|
51.35p
|
48.00p
|
50.50p
|
97,199
|
|
12/12/2024
|
49.00p
|
50.00p
|
48.00p
|
49.00p
|
29,300
|
|
11/12/2024
|
50.00p
|
51.00p
|
48.00p
|
49.00p
|
44,267
|
|
10/12/2024
|
52.00p
|
52.00p
|
49.04p
|
50.00p
|
55,822
|
|
09/12/2024
|
53.00p
|
54.00p
|
50.00p
|
52.00p
|
42,377
|
|
06/12/2024
|
53.00p
|
54.75p
|
51.00p
|
53.00p
|
20,176
|
|
05/12/2024
|
54.00p
|
56.00p
|
51.00p
|
53.00p
|
65,230
|
|
04/12/2024
|
55.50p
|
57.00p
|
52.26p
|
54.00p
|
63,796
|
|
03/12/2024
|
56.50p
|
57.00p
|
55.00p
|
55.50p
|
75,787
|
|
02/12/2024
|
52.50p
|
57.00p
|
52.00p
|
56.50p
|
600,749
|
|
29/11/2024
|
49.50p
|
52.99p
|
49.01p
|
52.50p
|
244,032
|
|
28/11/2024
|
48.50p
|
50.00p
|
47.06p
|
49.50p
|
426,370
|
|
27/11/2024
|
46.00p
|
50.00p
|
46.00p
|
48.50p
|
260,624
|
|
26/11/2024
|
46.50p
|
47.00p
|
45.04p
|
46.00p
|
130,757
|
|
25/11/2024
|
49.50p
|
50.00p
|
46.00p
|
46.80p
|
122,441
|
|
22/11/2024
|
52.50p
|
53.60p
|
49.50p
|
52.50p
|
116,292
|
|
21/11/2024
|
54.50p
|
56.00p
|
52.00p
|
52.50p
|
122,742
|
|
20/11/2024
|
52.00p
|
52.00p
|
51.00p
|
51.00p
|
41,594
|
|
19/11/2024
|
52.50p
|
53.00p
|
51.00p
|
52.00p
|
46,991
|
|
18/11/2024
|
53.50p
|
55.00p
|
52.00p
|
52.50p
|
148,549
|
|
15/11/2024
|
56.50p
|
56.50p
|
52.00p
|
55.50p
|
86,618
|
|
14/11/2024
|
55.50p
|
57.20p
|
55.00p
|
55.50p
|
67,930
|
|
13/11/2024
|
54.50p
|
56.00p
|
54.00p
|
55.00p
|
50,989
|
|
12/11/2024
|
58.00p
|
59.00p
|
54.00p
|
58.50p
|
100,804
|
|
11/11/2024
|
60.50p
|
62.20p
|
58.00p
|
58.50p
|
28,333
|
|
08/11/2024
|
60.50p
|
62.00p
|
60.00p
|
60.50p
|
110,670
|
|
07/11/2024
|
62.50p
|
63.00p
|
60.56p
|
62.00p
|
71,970
|
|
06/11/2024
|
62.50p
|
63.00p
|
62.00p
|
62.50p
|
32,344
|
|
05/11/2024
|
63.50p
|
64.00p
|
62.00p
|
62.50p
|
268,754
|
|
04/11/2024
|
63.00p
|
64.00p
|
62.00p
|
63.50p
|
34,918
|
|
01/11/2024
|
63.00p
|
64.00p
|
62.00p
|
63.00p
|
221,331
|
|
31/10/2024
|
63.00p
|
64.00p
|
62.00p
|
63.00p
|
44,878
|
|
30/10/2024
|
63.00p
|
63.98p
|
61.80p
|
63.00p
|
60,675
|
|
29/10/2024
|
64.00p
|
64.98p
|
62.00p
|
63.00p
|
19,232
|
|
28/10/2024
|
66.00p
|
67.00p
|
63.00p
|
65.20p
|
32,444
|
|
25/10/2024
|
66.00p
|
67.00p
|
65.00p
|
67.00p
|
14,332
|
|
24/10/2024
|
66.00p
|
67.00p
|
65.02p
|
66.00p
|
27,762
|
|
23/10/2024
|
66.00p
|
67.00p
|
65.02p
|
68.40p
|
33,414
|
|
22/10/2024
|
71.00p
|
72.00p
|
65.50p
|
68.40p
|
51,605
|
|
21/10/2024
|
71.50p
|
73.00p
|
70.00p
|
70.20p
|
7,404
|
|
18/10/2024
|
70.50p
|
73.00p
|
70.00p
|
71.50p
|
64,088
|
|
17/10/2024
|
73.00p
|
73.03p
|
68.03p
|
69.50p
|
59,558
|
|
16/10/2024
|
73.00p
|
74.00p
|
71.00p
|
72.50p
|
16,569
|
|
15/10/2024
|
73.00p
|
75.00p
|
71.00p
|
73.00p
|
30,756
|
|
14/10/2024
|
73.00p
|
73.70p
|
71.00p
|
73.00p
|
62,581
|
|
11/10/2024
|
73.00p
|
75.00p
|
71.00p
|
73.00p
|
20,049
|
|
10/10/2024
|
75.00p
|
76.45p
|
71.37p
|
73.00p
|
24,457
|
|
09/10/2024
|
73.50p
|
77.00p
|
73.00p
|
75.00p
|
86,412
|
|
08/10/2024
|
73.50p
|
75.00p
|
72.00p
|
73.50p
|
64,965
|
|
07/10/2024
|
73.00p
|
76.00p
|
71.00p
|
73.50p
|
8,733
|
|
04/10/2024
|
73.00p
|
75.00p
|
71.00p
|
73.00p
|
23,577
|