Select a section

SEARCH

ATOME Energy

(ATOM)

Sector: Oil, Gas and Coal

59.00p

-0.80p -1.34

Last updated: 16:57:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
19/06/2025	59.00p	60.00p	58.00p	59.00p	58,021
18/06/2025	60.00p	61.96p	58.00p	59.80p	51,062
17/06/2025	58.00p	62.00p	56.16p	60.00p	64,010
16/06/2025	58.00p	60.00p	56.00p	56.50p	29,295
13/06/2025	58.00p	60.00p	56.00p	58.00p	92,305
12/06/2025	58.50p	59.45p	56.70p	58.50p	42,613
11/06/2025	62.00p	64.00p	56.00p	58.50p	177,768
10/06/2025	64.50p	66.00p	60.00p	65.20p	198,974
09/06/2025	58.00p	67.00p	57.00p	64.50p	270,035
06/06/2025	49.50p	59.77p	47.00p	58.00p	216,096
05/06/2025	49.50p	51.95p	49.50p	49.50p	15,925
04/06/2025	49.50p	51.95p	47.00p	49.50p	7,870
03/06/2025	49.50p	52.00p	47.00p	49.50p	73,163
02/06/2025	49.50p	52.00p	48.01p	49.50p	56,154
30/05/2025	51.50p	55.00p	48.13p	49.50p	238,448
29/05/2025	49.00p	54.00p	48.30p	51.50p	222,571
28/05/2025	43.50p	49.80p	43.00p	49.00p	230,085
27/05/2025	41.50p	44.00p	41.10p	43.00p	138,141
26/05/2025	40.00p	42.00p	38.11p	41.50p	33,334
23/05/2025	40.00p	42.00p	38.11p	41.50p	33,334
22/05/2025	38.50p	40.00p	38.00p	39.00p	159,164
21/05/2025	39.00p	40.00p	36.21p	38.80p	152,094
20/05/2025	41.50p	43.00p	38.00p	42.80p	20,867
19/05/2025	40.00p	41.44p	38.00p	40.00p	65,007
16/05/2025	40.50p	42.00p	38.00p	40.00p	31,827
15/05/2025	40.00p	41.50p	39.01p	40.50p	35,401
14/05/2025	39.00p	41.35p	38.20p	40.00p	126,900
13/05/2025	42.00p	42.00p	38.55p	39.00p	110,913
12/05/2025	42.00p	42.09p	40.11p	42.00p	44,251
09/05/2025	42.00p	44.00p	40.61p	42.00p	37,692
08/05/2025	42.00p	44.00p	40.00p	42.00p	43,076
07/05/2025	42.00p	44.60p	40.00p	42.00p	28,072
06/05/2025	39.50p	43.50p	38.00p	42.00p	109,452
05/05/2025	39.00p	39.20p	38.26p	39.00p	23,445
02/05/2025	39.00p	39.20p	38.26p	39.00p	23,445
01/05/2025	39.00p	40.00p	38.02p	39.00p	47,335
30/04/2025	39.50p	40.00p	38.02p	39.00p	56,210
29/04/2025	39.50p	40.25p	38.00p	39.50p	65,176
28/04/2025	40.50p	41.00p	38.03p	39.50p	19,925
25/04/2025	40.50p	40.88p	40.06p	40.50p	38,317
24/04/2025	40.50p	40.99p	40.00p	40.50p	5,115
23/04/2025	41.00p	42.00p	40.00p	40.50p	17,887
22/04/2025	41.00p	42.00p	40.02p	41.00p	7,814
21/04/2025	42.50p	42.59p	40.85p	41.00p	9,173
18/04/2025	42.50p	42.59p	40.85p	41.00p	9,173
17/04/2025	42.50p	42.59p	40.85p	41.00p	9,173
16/04/2025	42.50p	42.88p	41.03p	42.50p	8,206
15/04/2025	44.00p	45.40p	42.01p	43.00p	100,713
14/04/2025	43.50p	46.70p	42.00p	44.00p	76,749
11/04/2025	42.00p	44.35p	41.55p	43.50p	85,272
10/04/2025	41.50p	45.00p	39.66p	42.00p	332,589
09/04/2025	35.00p	41.90p	34.00p	40.50p	297,628
08/04/2025	30.50p	35.90p	30.33p	35.00p	166,263
07/04/2025	29.00p	33.00p	29.00p	31.30p	352,389
04/04/2025	31.00p	31.40p	28.00p	28.00p	50,514
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