ATOME Energy
(ATOM)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
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
|