59.50p+0.00 (+0.00%)12 Jul 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Atome PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 202459.50p60.00p59.01p59.50p17,345
Jul 11, 202459.50p59.90p59.01p59.50p5,729
Jul 10, 202459.50p60.00p59.00p59.50p79,438
Jul 9, 202460.00p60.80p59.00p59.50p21,939
Jul 8, 202460.00p60.80p59.02p60.00p2,647
Jul 5, 202460.00p60.80p59.02p60.00p3,045
Jul 4, 202461.00p62.00p59.03p60.00p43,063
Jul 3, 202461.00p61.80p60.15p61.00p45,981
Jul 2, 202458.00p62.00p57.00p61.00p63,197
Jul 1, 202456.50p59.00p57.00p58.00p33,648
Jun 28, 202456.50p57.00p56.00p56.50p101,953
Jun 27, 202456.00p57.00p55.00p56.50p73,081
Jun 26, 202456.00p57.00p55.04p56.00p7,145
Jun 25, 202454.50p56.00p54.15p56.00p40,410
Jun 24, 202454.00p54.98p53.04p54.00p19,491
Jun 21, 202454.00p54.98p53.04p54.00p30,325
Jun 20, 202455.00p55.98p54.00p54.00p13,641
Jun 19, 202456.50p57.40p54.00p55.00p14,055
Jun 18, 202456.50p57.34p55.00p55.60p8,110
Jun 17, 202458.00p60.00p55.20p56.50p89,582
Jun 14, 202458.00p59.30p56.80p58.00p38,274
Jun 13, 202458.00p60.00p56.00p58.00p16,774
Jun 12, 202458.00p60.00p56.80p58.00p28,831
Jun 11, 202457.50p60.00p56.50p58.00p63,815
Jun 10, 202457.50p59.00p56.00p57.50p19,224
Jun 7, 202455.00p58.00p53.00p57.50p99,307
Jun 6, 202455.00p56.34p53.08p55.00p46,754
Jun 5, 202453.50p56.34p52.77p55.00p85,259
Jun 4, 202452.00p54.00p51.00p54.00p23,520
Jun 3, 202453.00p53.00p51.04p53.00p72,250
May 31, 202452.50p54.00p52.04p53.00p88,564
May 30, 202452.50p53.90p51.00p52.50p3,799
May 29, 202452.50p54.00p51.00p54.00p11,865
May 28, 202452.50p53.90p51.06p52.50p10,453
May 24, 202452.50p52.98p51.00p52.50p16,545
May 23, 202453.50p54.00p52.00p52.50p63,237
May 22, 202458.00p59.96p53.02p53.50p152,977
May 21, 202457.00p60.00p56.50p59.00p25,910
May 20, 202454.00p60.23p53.00p57.00p85,577
May 17, 202454.00p55.00p53.00p54.00p84,538
May 16, 202454.00p55.00p53.00p54.00p11,008
May 15, 202456.00p56.80p53.25p54.00p61,823
May 14, 202456.00p56.84p54.00p56.00p9,715
May 13, 202456.00p57.49p54.08p56.00p51,442
May 10, 202456.50p58.00p55.00p56.00p5,233
May 9, 202456.50p58.00p55.00p56.50p20,248
May 8, 202458.00p60.00p54.80p59.00p21,037
May 7, 202458.00p59.20p56.00p58.00p49,913
May 3, 202457.50p59.00p55.00p58.00p38,936
May 2, 202458.50p59.90p55.80p57.50p11,960
Showing 1 to 50 of 254