Market data

Select a section

ATOME Energy

(ATOM)
Sector: Oil, Gas and Coal
40.00p
-0.50p -1.23
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section