Select a section

SEARCH

ATOME Energy

(ATOM)

Sector: Chemicals

62.00p

-4.00p -6.06

Last updated: 16:57:09

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
30/10/2025	68.00p	71.00p	62.00p	62.00p	155,201
29/10/2025	64.50p	67.68p	64.50p	66.00p	145,611
28/10/2025	63.00p	67.40p	63.00p	64.50p	60,724
27/10/2025	62.50p	67.40p	60.00p	67.40p	126,445
24/10/2025	61.50p	63.00p	60.00p	62.50p	62,202
23/10/2025	64.50p	66.00p	61.28p	61.50p	40,874
22/10/2025	64.50p	66.00p	63.00p	64.50p	7,928
21/10/2025	65.00p	67.00p	63.00p	64.50p	24,542
20/10/2025	66.50p	70.00p	62.20p	65.00p	65,935
17/10/2025	67.50p	70.00p	63.00p	66.50p	71,418
16/10/2025	62.00p	70.00p	60.00p	67.50p	87,690
15/10/2025	67.50p	70.00p	62.00p	63.00p	45,084
14/10/2025	68.50p	70.00p	65.00p	67.50p	33,236
13/10/2025	70.00p	73.20p	67.00p	68.50p	60,521
10/10/2025	69.50p	75.00p	67.00p	70.00p	56,604
09/10/2025	69.50p	72.00p	67.00p	69.50p	36,853
08/10/2025	64.50p	72.00p	64.50p	69.50p	135,337
07/10/2025	62.00p	67.00p	60.00p	64.50p	125,763
06/10/2025	61.50p	64.00p	60.00p	62.00p	56,286
03/10/2025	61.50p	63.00p	60.00p	61.50p	34,007
02/10/2025	61.50p	63.00p	58.80p	61.50p	78,920
01/10/2025	61.50p	63.40p	60.00p	61.50p	46,337
30/09/2025	61.50p	63.40p	60.00p	61.50p	162,697
29/09/2025	61.50p	62.80p	60.03p	61.50p	30,667
26/09/2025	62.00p	64.40p	60.70p	61.50p	35,522
25/09/2025	63.50p	65.00p	60.60p	62.00p	77,907
24/09/2025	66.50p	68.00p	62.03p	63.50p	57,322
23/09/2025	66.50p	70.00p	65.00p	66.40p	118,980
22/09/2025	65.00p	69.00p	62.00p	66.50p	132,356
19/09/2025	62.50p	66.75p	60.00p	65.00p	140,391
18/09/2025	58.50p	65.00p	55.00p	65.00p	128,965
17/09/2025	57.50p	61.95p	55.00p	58.50p	72,331
16/09/2025	57.50p	60.00p	55.00p	57.50p	147,554
15/09/2025	61.00p	64.00p	55.00p	57.50p	74,933
12/09/2025	56.00p	69.00p	55.00p	60.50p	585,129
11/09/2025	49.50p	51.18p	47.05p	49.50p	64,247
10/09/2025	51.00p	55.00p	47.00p	49.50p	45,616
09/09/2025	52.00p	55.00p	47.00p	50.00p	63,999
08/09/2025	52.50p	55.00p	49.00p	52.00p	50,706
05/09/2025	52.50p	53.40p	50.00p	52.50p	67,680
04/09/2025	52.50p	55.00p	50.00p	52.50p	97,663
03/09/2025	52.50p	55.00p	50.00p	52.50p	77,791
02/09/2025	52.50p	55.40p	50.00p	52.50p	50,986
01/09/2025	52.50p	55.00p	50.00p	52.50p	48,240
29/08/2025	46.00p	55.00p	45.00p	52.50p	269,892
28/08/2025	45.00p	45.35p	43.04p	45.00p	3,907
27/08/2025	45.00p	47.00p	43.04p	45.00p	37,625
26/08/2025	47.50p	50.00p	44.00p	47.90p	38,029
25/08/2025	47.50p	50.00p	45.00p	47.50p	64,423
22/08/2025	47.50p	50.00p	45.00p	47.50p	64,423
21/08/2025	49.00p	50.00p	45.75p	47.50p	51,148
20/08/2025	49.50p	51.95p	47.00p	49.00p	126,465
19/08/2025	49.50p	51.95p	48.55p	49.50p	846
18/08/2025	49.50p	52.00p	48.13p	49.50p	66,813
15/08/2025	47.00p	51.45p	47.00p	49.50p	70,657
14/08/2025	47.00p	48.00p	46.00p	47.00p	41,109
13/08/2025	47.00p	47.98p	46.55p	47.00p	5,404
12/08/2025	47.00p	47.98p	46.30p	47.00p	11,148
11/08/2025	47.00p	48.00p	46.00p	47.00p	52,531
08/08/2025	47.00p	47.70p	46.00p	47.00p	21,181
07/08/2025	47.00p	48.00p	46.00p	47.00p	40,037
06/08/2025	47.50p	48.20p	46.02p	46.60p	41,783
05/08/2025	49.50p	52.00p	47.05p	47.50p	60,482
04/08/2025	49.00p	53.00p	47.00p	49.50p	117,958
01/08/2025	49.50p	51.40p	47.00p	48.00p	56,570
31/07/2025	49.50p	52.00p	48.25p	49.50p	339
30/07/2025	49.50p	51.88p	48.68p	49.50p	30,210
29/07/2025	50.00p	52.00p	49.01p	49.50p	20,534
28/07/2025	50.50p	53.00p	47.00p	50.00p	6,782
25/07/2025	50.50p	51.98p	48.70p	50.50p	2,359
24/07/2025	53.50p	55.00p	48.70p	50.50p	46,030
23/07/2025	54.00p	55.00p	52.00p	53.50p	145,199
22/07/2025	54.00p	55.00p	52.70p	54.00p	50,603
21/07/2025	53.50p	55.00p	52.58p	54.00p	51,344
18/07/2025	51.50p	56.00p	51.50p	53.50p	179,238
17/07/2025	51.00p	53.00p	47.00p	49.50p	60,356
16/07/2025	52.50p	54.00p	49.00p	52.00p	30,249
15/07/2025	52.50p	52.90p	50.00p	52.50p	11,400
14/07/2025	53.50p	57.00p	50.00p	52.50p	67,644
11/07/2025	53.50p	57.00p	50.00p	53.50p	26,325
10/07/2025	54.00p	57.00p	50.00p	53.50p	40,603
09/07/2025	54.00p	55.00p	51.00p	54.00p	24,277
08/07/2025	54.00p	57.00p	51.00p	54.00p	51,633
07/07/2025	54.50p	57.00p	51.15p	55.00p	88,393
04/07/2025	54.50p	56.40p	52.00p	54.50p	38,900
03/07/2025	55.00p	60.00p	53.00p	54.50p	256,215
02/07/2025	56.00p	57.00p	52.00p	53.50p	89,152
01/07/2025	57.50p	58.35p	55.00p	55.00p	41,049
30/06/2025	57.50p	60.00p	55.00p	56.80p	194,054
27/06/2025	57.50p	58.70p	56.42p	57.50p	52,406
26/06/2025	57.50p	60.00p	56.05p	59.00p	54,955
25/06/2025	59.00p	59.98p	57.00p	57.00p	32,976
24/06/2025	59.00p	59.98p	58.00p	59.00p	42,991
23/06/2025	59.00p	60.00p	58.04p	59.00p	31,358
20/06/2025	59.00p	60.00p	58.04p	59.00p	71,342
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