Select a section

SEARCH

ATOME Energy

(ATOM)

Sector: Oil, Gas and Coal

82.00p

0.00p 0.00

Last updated: 14:00:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
24/05/2024	52.50p	52.98p	51.00p	52.50p	16,545
23/05/2024	53.50p	54.00p	52.00p	52.50p	63,237
22/05/2024	58.00p	59.96p	53.02p	53.50p	152,977
21/05/2024	57.00p	60.00p	56.50p	59.00p	25,910
20/05/2024	54.00p	60.23p	53.00p	57.00p	85,578
17/05/2024	54.00p	55.00p	53.00p	54.00p	84,538
16/05/2024	54.00p	55.00p	53.00p	54.00p	11,008
15/05/2024	56.00p	56.80p	53.25p	54.00p	61,823
14/05/2024	56.00p	56.85p	54.00p	56.00p	9,715
13/05/2024	56.00p	57.49p	54.08p	56.00p	51,442
10/05/2024	56.50p	58.00p	55.00p	56.00p	5,233
09/05/2024	56.50p	58.00p	55.00p	56.50p	20,248
08/05/2024	58.00p	60.00p	54.80p	59.00p	21,038
07/05/2024	58.00p	59.20p	56.00p	58.00p	49,913
06/05/2024	57.50p	59.00p	55.00p	58.00p	38,936
03/05/2024	57.50p	59.00p	55.00p	58.00p	38,936
02/05/2024	58.50p	59.90p	55.80p	57.50p	11,960
01/05/2024	58.50p	60.00p	57.00p	58.50p	37,434
30/04/2024	58.50p	60.00p	57.06p	58.50p	3,450
29/04/2024	58.50p	60.00p	57.00p	58.50p	35,835
26/04/2024	59.00p	60.00p	58.04p	59.00p	3,025
25/04/2024	59.00p	60.00p	58.00p	59.00p	18,507
24/04/2024	61.00p	63.00p	58.00p	59.00p	63,496
23/04/2024	61.00p	61.60p	59.08p	61.00p	14,883
22/04/2024	61.00p	62.00p	59.08p	61.00p	40,174
19/04/2024	61.00p	63.00p	59.08p	61.00p	24,455
18/04/2024	61.00p	62.50p	59.25p	61.00p	27,633
17/04/2024	61.00p	63.00p	59.00p	61.00p	18,329
16/04/2024	61.00p	64.20p	60.30p	61.00p	29,183
15/04/2024	61.00p	63.00p	59.00p	61.00p	55,822
12/04/2024	61.00p	61.80p	59.00p	61.00p	76,654
11/04/2024	61.00p	64.20p	59.00p	61.00p	4,972
10/04/2024	61.00p	61.90p	59.90p	61.00p	5,524
09/04/2024	61.00p	61.95p	59.70p	61.00p	57,543
08/04/2024	61.50p	63.50p	59.10p	61.00p	121,910
05/04/2024	61.00p	63.00p	59.00p	61.50p	25,797
04/04/2024	61.00p	63.00p	59.00p	61.00p	118,804
03/04/2024	59.50p	64.00p	58.60p	61.00p	85,900
02/04/2024	59.50p	61.00p	58.00p	59.50p	80,109
01/04/2024	63.50p	65.00p	58.50p	59.00p	142,140
29/03/2024	63.50p	65.00p	58.50p	59.00p	142,140
28/03/2024	63.50p	65.00p	58.50p	59.00p	142,140
27/03/2024	61.50p	64.90p	60.00p	63.50p	73,989
26/03/2024	57.00p	62.97p	57.00p	61.50p	127,867
25/03/2024	57.50p	60.00p	55.00p	57.00p	58,531
22/03/2024	57.50p	60.00p	57.10p	57.50p	45,848
21/03/2024	56.75p	60.00p	56.75p	57.50p	75,718
20/03/2024	56.00p	58.50p	55.00p	56.75p	98,094
19/03/2024	54.50p	57.00p	54.00p	56.00p	221,221