1. Share Prices

  2. Atome PLC (ATOM)

41.50p-1.00 (-2.35%)04 Feb 2025, 16:00
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
Feb 4, 202542.50p43.00p40.72p41.50p59,137
Feb 3, 202543.50p44.00p41.01p42.50p104,822
Jan 31, 202543.50p45.00p43.10p45.00p88,972
Jan 30, 202547.50p46.33p42.16p44.00p99,312
Jan 29, 202547.50p46.68p45.00p47.50p15,481
Jan 28, 202547.50p50.00p45.00p48.80p14,854
Jan 27, 202547.50p50.00p45.05p47.50p50,587
Jan 24, 202547.50p47.22p45.10p47.50p39,637
Jan 23, 202547.50p50.00p45.00p47.50p19,850
Jan 22, 202544.00p47.45p43.02p47.50p156,469
Jan 21, 202544.00p44.24p43.00p44.00p44,615
Jan 20, 202544.00p44.45p43.02p44.00p86,225
Jan 17, 202545.00p45.00p43.02p44.00p51,063
Jan 16, 202545.00p46.00p44.02p45.00p26,725
Jan 15, 202545.00p46.00p44.00p45.00p44,839
Jan 14, 202545.00p45.40p44.15p45.00p19,823
Jan 13, 202545.50p46.00p44.15p45.10p57,736
Jan 10, 202545.50p46.00p45.01p45.50p69,393
Jan 9, 202547.50p50.00p45.00p45.50p41,842
Jan 8, 202548.00p50.00p45.15p47.50p77,250
Jan 7, 202546.50p47.70p45.90p48.00p72,224
Jan 6, 202546.50p47.00p46.08p46.50p151,222
Jan 3, 202547.50p48.00p46.04p46.50p82,460
Jan 2, 202547.50p48.00p47.00p47.50p74,940
Dec 31, 202447.50p48.00p47.05p47.50p3,913
Dec 30, 202447.50p48.00p47.00p47.50p84,278
Dec 27, 202448.50p48.89p47.06p47.50p30,196
Dec 24, 202448.50p51.00p47.09p48.50p3,060
Dec 23, 202448.50p48.73p47.09p48.50p10,286
Dec 20, 202451.00p52.00p47.09p48.50p110,038
Dec 19, 202447.50p48.00p47.05p47.50p52,850
Dec 18, 202450.00p52.00p47.30p47.50p57,736
Dec 17, 202448.50p52.00p47.00p49.00p168,685
Dec 16, 202450.50p52.00p48.00p48.50p48,452
Dec 13, 202449.00p51.34p48.00p50.50p97,199
Dec 12, 202449.00p50.00p48.00p49.00p29,300
Dec 11, 202450.00p51.00p48.00p49.00p44,267
Dec 10, 202452.00p51.73p49.04p50.00p55,822
Dec 9, 202453.00p54.00p50.00p52.00p42,376
Dec 6, 202453.00p54.75p51.00p53.00p20,176
Dec 5, 202454.00p56.00p51.00p53.00p65,230
Dec 4, 202455.50p57.00p52.26p54.00p63,796
Dec 3, 202456.50p57.00p55.00p55.50p75,787
Dec 2, 202452.50p57.00p52.00p56.50p620,749
Nov 29, 202449.50p52.99p49.01p52.50p244,032
Nov 28, 202448.50p50.00p47.06p49.50p426,370
Nov 27, 202446.00p50.00p46.00p48.50p260,624
Nov 26, 202446.50p47.00p45.04p46.00p130,757
Nov 25, 202449.50p50.00p46.00p46.80p142,440
Nov 22, 202452.50p53.60p49.10p49.50p152,957
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC734.805.73
Future PLC935.503.31
Pphe Hotel Group Limited1,360.003.03
Marks And Spencer Group PLC345.002.92
Ocado Group PLC302.002.51
Scottish Mortgage Investment Trust PLC1,067.502.50

Fallers

CompanyPrice% Chg
Ferrexpo PLC80.00-22.78
Vodafone Group PLC65.10-7.03
Crest Nicholson Holdings PLC163.00-6.91
Goodwin PLC7,000.00-3.85
Genus PLC1,844.00-2.85
Molten Ventures PLC308.50-2.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.