ATOME Energy
(ATOM)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
74.00p
|
75.00p
|
71.04p
|
75.00p
|
23,234
|
|
02/10/2024
|
76.00p
|
78.00p
|
73.00p
|
78.00p
|
25,674
|
|
01/10/2024
|
76.00p
|
78.00p
|
73.60p
|
78.00p
|
28,445
|
|
30/09/2024
|
76.00p
|
78.00p
|
74.00p
|
76.00p
|
19,856
|
|
27/09/2024
|
76.50p
|
77.97p
|
75.00p
|
76.50p
|
64,044
|
|
26/09/2024
|
78.50p
|
80.00p
|
73.00p
|
76.50p
|
161,100
|
|
25/09/2024
|
81.50p
|
83.00p
|
77.00p
|
78.50p
|
30,649
|
|
24/09/2024
|
84.00p
|
85.00p
|
81.16p
|
81.50p
|
16,391
|
|
23/09/2024
|
83.00p
|
84.89p
|
82.00p
|
84.00p
|
37,600
|
|
20/09/2024
|
82.00p
|
82.88p
|
80.04p
|
82.00p
|
5,874
|
|
19/09/2024
|
82.00p
|
83.18p
|
80.04p
|
82.00p
|
4,651
|
|
18/09/2024
|
80.50p
|
84.00p
|
78.68p
|
82.00p
|
67,198
|
|
17/09/2024
|
81.00p
|
82.40p
|
78.00p
|
80.50p
|
7,317
|
|
16/09/2024
|
83.50p
|
83.52p
|
80.00p
|
81.00p
|
19,146
|
|
13/09/2024
|
83.50p
|
86.00p
|
81.00p
|
84.00p
|
1,063
|
|
12/09/2024
|
84.50p
|
87.40p
|
81.00p
|
84.50p
|
26,339
|
|
11/09/2024
|
84.50p
|
88.00p
|
81.00p
|
84.50p
|
2,267
|
|
10/09/2024
|
84.50p
|
87.40p
|
81.00p
|
84.50p
|
12,517
|
|
09/09/2024
|
84.50p
|
88.00p
|
81.50p
|
84.50p
|
30,138
|
|
06/09/2024
|
84.50p
|
88.00p
|
83.88p
|
84.50p
|
11,492
|
|
05/09/2024
|
84.50p
|
88.00p
|
83.80p
|
84.50p
|
10,609
|
|
04/09/2024
|
84.50p
|
84.50p
|
83.18p
|
84.50p
|
7,827
|
|
03/09/2024
|
84.50p
|
84.50p
|
81.00p
|
84.50p
|
4,908
|
|
02/09/2024
|
84.00p
|
88.00p
|
81.00p
|
84.00p
|
6,878
|
|
30/08/2024
|
83.00p
|
86.00p
|
81.00p
|
84.00p
|
23,763
|
|
29/08/2024
|
83.00p
|
84.50p
|
83.00p
|
83.00p
|
10,649
|
|
28/08/2024
|
83.00p
|
84.40p
|
83.00p
|
83.00p
|
7,984
|
|
27/08/2024
|
83.00p
|
84.40p
|
82.50p
|
83.00p
|
7,954
|
|
26/08/2024
|
83.00p
|
86.80p
|
81.00p
|
83.00p
|
38,745
|
|
23/08/2024
|
83.00p
|
86.80p
|
81.00p
|
83.00p
|
38,745
|
|
22/08/2024
|
83.00p
|
86.80p
|
81.00p
|
83.00p
|
38,745
|
|
21/08/2024
|
83.50p
|
85.00p
|
81.00p
|
83.00p
|
13,702
|
|
20/08/2024
|
83.50p
|
85.00p
|
80.00p
|
83.50p
|
47,487
|
|
19/08/2024
|
85.50p
|
88.00p
|
80.40p
|
85.50p
|
51,005
|
|
16/08/2024
|
86.00p
|
88.00p
|
83.05p
|
85.50p
|
14,350
|
|
15/08/2024
|
79.50p
|
89.00p
|
78.00p
|
86.00p
|
133,464
|
|
14/08/2024
|
79.00p
|
80.96p
|
78.22p
|
79.00p
|
5,825
|
|
13/08/2024
|
79.00p
|
80.98p
|
77.04p
|
79.00p
|
10,155
|
|
12/08/2024
|
79.00p
|
81.00p
|
78.60p
|
80.50p
|
6,470
|
|
09/08/2024
|
80.50p
|
80.74p
|
80.00p
|
80.50p
|
62
|
|
08/08/2024
|
80.50p
|
81.00p
|
80.00p
|
80.50p
|
2,907
|
|
07/08/2024
|
80.50p
|
80.74p
|
80.00p
|
80.50p
|
3,193
|
|
06/08/2024
|
80.50p
|
81.00p
|
79.00p
|
80.50p
|
15,982
|
|
05/08/2024
|
80.50p
|
81.00p
|
80.00p
|
80.50p
|
109,250
|
|
02/08/2024
|
80.50p
|
80.50p
|
80.22p
|
80.50p
|
23,992
|
|
01/08/2024
|
80.50p
|
81.00p
|
80.22p
|
80.50p
|
12,871
|
|
31/07/2024
|
80.50p
|
81.00p
|
80.01p
|
80.50p
|
36,764
|
|
30/07/2024
|
81.00p
|
81.00p
|
80.00p
|
81.00p
|
2,845
|
|
29/07/2024
|
82.00p
|
84.00p
|
79.00p
|
81.00p
|
64,860
|
|
26/07/2024
|
82.50p
|
84.05p
|
80.00p
|
82.50p
|
77,742
|
|
25/07/2024
|
77.50p
|
85.00p
|
76.30p
|
82.50p
|
131,610
|
|
24/07/2024
|
65.00p
|
80.00p
|
65.00p
|
78.00p
|
277,011
|
|
23/07/2024
|
62.50p
|
64.00p
|
61.30p
|
62.50p
|
19,961
|
|
22/07/2024
|
58.00p
|
64.00p
|
57.00p
|
62.50p
|
92,394
|
|
19/07/2024
|
58.00p
|
59.20p
|
57.00p
|
58.00p
|
238
|
|
18/07/2024
|
59.00p
|
60.00p
|
57.00p
|
58.00p
|
13,998
|
|
17/07/2024
|
59.50p
|
60.00p
|
58.00p
|
59.00p
|
10,776
|
|
16/07/2024
|
59.50p
|
60.00p
|
57.80p
|
59.50p
|
16,242
|
|
15/07/2024
|
59.50p
|
59.90p
|
59.00p
|
59.50p
|
6,735
|
|
12/07/2024
|
59.50p
|
60.00p
|
59.01p
|
59.50p
|
17,345
|
|
11/07/2024
|
59.50p
|
59.90p
|
59.01p
|
59.50p
|
5,729
|
|
10/07/2024
|
59.50p
|
60.00p
|
59.00p
|
59.50p
|
79,438
|
|
09/07/2024
|
60.00p
|
60.80p
|
59.00p
|
59.50p
|
21,940
|
|
08/07/2024
|
60.00p
|
60.80p
|
59.02p
|
60.00p
|
2,647
|
|
05/07/2024
|
60.00p
|
60.80p
|
59.02p
|
60.00p
|
3,045
|
|
04/07/2024
|
61.00p
|
62.00p
|
59.03p
|
60.00p
|
43,063
|
|
03/07/2024
|
61.00p
|
61.80p
|
60.15p
|
61.00p
|
20,981
|
|
02/07/2024
|
58.00p
|
62.00p
|
57.00p
|
61.00p
|
63,197
|
|
01/07/2024
|
56.50p
|
59.00p
|
56.50p
|
58.00p
|
33,648
|
|
28/06/2024
|
56.50p
|
57.00p
|
56.00p
|
56.50p
|
101,953
|
|
27/06/2024
|
56.00p
|
57.00p
|
55.00p
|
56.50p
|
48,081
|
|
26/06/2024
|
56.00p
|
57.00p
|
55.04p
|
56.00p
|
7,145
|
|
25/06/2024
|
54.50p
|
56.00p
|
54.15p
|
56.00p
|
40,411
|
|
24/06/2024
|
54.00p
|
54.98p
|
53.04p
|
54.00p
|
19,491
|
|
21/06/2024
|
54.00p
|
54.98p
|
53.04p
|
54.00p
|
30,325
|
|
20/06/2024
|
55.00p
|
55.98p
|
54.00p
|
54.00p
|
13,641
|
|
19/06/2024
|
56.50p
|
57.40p
|
54.00p
|
55.00p
|
14,055
|
|
18/06/2024
|
56.50p
|
57.35p
|
55.00p
|
55.60p
|
8,110
|
|
17/06/2024
|
58.00p
|
60.00p
|
55.20p
|
56.50p
|
89,582
|
|
14/06/2024
|
58.00p
|
59.30p
|
56.80p
|
58.00p
|
38,274
|
|
13/06/2024
|
58.00p
|
60.00p
|
56.00p
|
58.00p
|
16,774
|
|
12/06/2024
|
58.00p
|
60.00p
|
56.80p
|
58.00p
|
28,832
|
|
11/06/2024
|
57.50p
|
60.00p
|
56.50p
|
58.00p
|
63,816
|
|
10/06/2024
|
57.50p
|
59.00p
|
56.00p
|
57.50p
|
19,224
|
|
07/06/2024
|
55.00p
|
58.00p
|
53.00p
|
55.00p
|
81,445
|
|
06/06/2024
|
55.00p
|
56.35p
|
53.08p
|
55.00p
|
46,754
|
|
05/06/2024
|
53.50p
|
56.35p
|
52.77p
|
55.00p
|
85,259
|
|
04/06/2024
|
52.00p
|
54.00p
|
51.00p
|
54.00p
|
23,520
|
|
03/06/2024
|
53.00p
|
53.00p
|
51.04p
|
53.00p
|
72,250
|
|
31/05/2024
|
52.50p
|
54.00p
|
52.04p
|
53.00p
|
88,564
|
|
30/05/2024
|
52.50p
|
53.90p
|
51.00p
|
52.50p
|
3,799
|
|
29/05/2024
|
52.50p
|
54.00p
|
51.00p
|
54.00p
|
11,865
|
|
28/05/2024
|
52.50p
|
53.90p
|
51.06p
|
52.50p
|
10,453
|
|
27/05/2024
|
52.50p
|
52.98p
|
51.00p
|
52.50p
|
16,545
|