1. Share Prices

  2. Atome PLC (ATOM)

60.00p+1.50 (+2.56%)30 Apr 2024, 08:21
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
Apr 29, 202458.50p60.00p57.00p58.50p35,835
Apr 26, 202459.00p60.00p58.04p59.00p3,059
Apr 25, 202459.00p60.00p58.00p59.00p18,507
Apr 24, 202461.00p63.00p58.00p59.00p63,514
Apr 23, 202461.00p61.60p59.08p61.00p14,883
Apr 22, 202461.00p62.00p59.08p61.00p40,174
Apr 19, 202461.00p63.00p59.08p61.00p24,455
Apr 18, 202461.00p62.50p59.25p61.00p27,633
Apr 17, 202461.00p63.00p59.00p61.00p18,330
Apr 16, 202461.00p64.20p60.30p61.00p29,206
Apr 15, 202461.00p63.00p59.00p61.00p56,150
Apr 12, 202461.00p61.80p59.00p61.00p76,654
Apr 11, 202461.00p64.20p59.00p61.00p29,972
Apr 10, 202461.00p61.90p59.90p61.00p5,524
Apr 9, 202461.00p61.95p59.70p61.00p57,543
Apr 8, 202461.50p63.50p59.10p61.00p122,592
Apr 5, 202461.00p63.00p59.00p61.50p25,797
Apr 4, 202461.00p63.00p60.13p61.00p118,804
Apr 3, 202459.50p64.00p58.60p61.00p85,900
Apr 2, 202459.50p61.00p58.00p59.50p80,109
Mar 28, 202463.50p65.00p58.50p59.00p142,193
Mar 27, 202461.50p64.90p60.00p63.50p108,989
Mar 26, 202457.00p62.97p57.00p61.50p127,867
Mar 25, 202457.50p60.00p55.00p57.00p58,617
Mar 22, 202457.50p60.00p57.10p57.50p45,848
Mar 21, 202456.75p60.00p57.10p57.50p75,718
Mar 20, 202456.00p58.50p55.00p56.75p98,094
Mar 19, 202454.50p57.00p54.00p56.00p221,221
Mar 18, 202452.00p54.50p52.00p54.25p187,442
Mar 15, 202451.50p53.00p51.00p52.00p96,752
Mar 14, 202452.50p52.80p50.00p51.50p57,395
Mar 13, 202452.50p52.80p52.02p52.50p44,362
Mar 12, 202448.50p53.80p48.00p52.50p721,875
Mar 11, 202448.00p50.00p46.00p48.50p115,289
Mar 8, 202444.00p48.49p44.15p48.00p136,082
Mar 7, 202443.50p44.00p42.55p44.00p405,128
Mar 6, 202445.00p46.00p43.30p44.50p49,814
Mar 5, 202444.50p46.00p43.04p44.50p68,591
Mar 4, 202446.50p47.00p43.00p44.50p295,601
Mar 1, 202447.50p48.00p46.16p46.50p85,204
Feb 29, 202448.50p49.00p47.08p47.50p79,521
Feb 28, 202448.50p49.00p48.02p49.00p31,920
Feb 27, 202449.50p50.00p48.00p48.50p290,168
Feb 26, 202449.50p50.00p49.02p49.50p200,481
Feb 23, 202449.50p50.00p49.02p49.50p203,767
Feb 22, 202450.50p50.98p49.25p49.50p263,786
Feb 21, 202451.00p51.70p50.00p50.50p158,976
Feb 20, 202450.50p52.00p49.06p51.00p185,285
Feb 19, 202453.00p54.88p49.00p50.50p537,931
Feb 16, 202456.00p56.94p55.02p56.00p23,499
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hargreaves Lansdown PLC841.007.05
Telecom Plus PLC1,797.394.87
Playtech PLC532.393.58
Rotork PLC326.593.35
Tbc Bank Group PLC3,555.002.75
Essentra PLC182.602.58

Fallers

CompanyPrice% Chg
Prudential PLC706.80-4.67
Fresnillo PLC579.00-1.95
Ocado Group PLC349.39-1.69
Cmc Markets PLC269.00-1.65
Jupiter Fund Management PLC77.90-1.39
Octopus Renewables Infrastructure Trust PLC72.80-1.36