1. Share Prices

  2. Atome PLC (ATOM)

52.50p+1.50 (+2.94%)21 Nov 2024, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atome PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202452.00p52.00p51.00p51.00p41,594
Nov 19, 202452.50p53.00p51.00p52.00p46,991
Nov 18, 202453.50p55.00p52.00p52.50p148,549
Nov 15, 202456.50p56.00p52.00p53.50p86,618
Nov 14, 202455.50p57.20p55.00p55.50p67,930
Nov 13, 202454.50p60.00p54.00p55.00p75,989
Nov 12, 202458.00p59.00p54.00p54.50p100,804
Nov 11, 202460.50p62.20p58.00p58.50p53,332
Nov 8, 202460.50p62.00p60.00p60.50p110,670
Nov 7, 202462.50p63.00p60.56p62.00p93,815
Nov 6, 202462.50p63.00p62.00p62.50p32,344
Nov 5, 202463.50p64.00p62.00p62.50p268,754
Nov 4, 202463.00p64.00p62.00p63.50p34,918
Nov 1, 202463.00p64.00p62.00p63.00p221,331
Oct 31, 202463.00p64.00p62.00p63.00p44,878
Oct 30, 202463.00p63.98p61.80p63.00p60,675
Oct 29, 202464.00p64.98p62.00p63.00p19,232
Oct 28, 202466.00p67.00p63.00p65.20p32,444
Oct 25, 202466.00p67.00p65.00p67.00p14,332
Oct 24, 202466.00p66.80p66.80p66.00p27,762
Oct 23, 202466.00p67.00p65.02p66.00p33,414
Oct 22, 202471.00p72.00p65.50p68.40p51,605
Oct 21, 202471.50p73.00p70.00p70.20p7,404
Oct 18, 202470.50p73.00p70.00p71.50p64,088
Oct 17, 202473.00p73.03p68.03p69.50p59,558
Oct 16, 202473.00p74.00p71.00p72.50p16,569
Oct 15, 202473.00p75.00p71.00p73.00p30,756
Oct 14, 202473.00p73.70p71.00p73.00p62,581
Oct 11, 202473.00p75.00p71.00p73.00p20,049
Oct 10, 202475.00p76.45p71.37p73.00p24,457
Oct 9, 202473.50p77.00p73.00p75.00p86,412
Oct 8, 202473.50p75.00p72.00p73.50p64,965
Oct 7, 202473.00p76.00p71.00p73.50p8,733
Oct 4, 202473.00p75.00p71.00p73.00p23,577
Oct 3, 202474.00p75.00p71.04p75.00p23,234
Oct 2, 202476.00p78.00p73.00p78.00p51,507
Oct 1, 202476.00p78.00p73.60p78.00p28,445
Sep 30, 202476.00p78.00p74.00p76.00p19,856
Sep 27, 202476.50p77.97p75.00p76.50p64,044
Sep 26, 202478.50p80.00p73.00p76.50p161,100
Sep 25, 202481.50p83.00p77.00p78.50p30,649
Sep 24, 202484.00p85.00p81.16p81.50p16,391
Sep 23, 202483.00p84.89p82.00p84.00p37,600
Sep 20, 202482.00p82.88p80.04p82.00p5,874
Sep 19, 202482.00p83.17p80.04p82.00p4,731
Sep 18, 202480.50p84.00p78.68p82.00p67,198
Sep 17, 202481.00p82.40p78.00p80.50p7,317
Sep 16, 202483.50p83.52p80.00p81.00p19,146
Sep 13, 202483.50p86.00p81.00p83.50p1,063
Sep 12, 202484.50p87.40p81.00p84.00p26,339
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37