Dark

ATOM
ATOME PLC
stock LSE

Inactive

Aug 2, 2024

80.50GBX0.000%(0.00)23,992

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	80.5000	80.5000	80.5000	80.5000	0.000%	23,992	0.000%
2024-08-01	80.5000	80.5000	80.5000	80.5000	0.000%	12,871	0.000%
2024-07-31	80.5000	80.5000	80.5000	80.5000	-0.617%	36,764	0.000%
2024-07-30	81.0000	81.0000	81.0000	81.0000	0.000%	2,845	-0.617%
2024-07-29	82.0000	81.0000	79.5000	81.0000	-1.220%	64,859	-0.617%
2024-07-26	82.5000	82.5000	82.0000	82.0000	-0.606%	77,741	-1.829%
2024-07-25	77.5000	82.5000	77.5000	82.5000	+5.769%	139,626	-2.424%
2024-07-24	65.0000	78.0000	77.0000	78.0000	+24.800%	277,009	+3.205%
2024-07-23	62.5000	62.5000	62.5000	62.5000	0.000%	19,961	+28.800%
2024-07-22	58.0000	63.5000	58.0000	62.5000	+7.759%	92,393	+28.800%
2024-07-19	58.0000	59.2000	58.0000	58.0000	0.000%	238	+38.793%
2024-07-18	59.0000	59.0000	58.0000	58.0000	-1.695%	13,998	+38.793%
2024-07-17	59.5000	59.5000	59.0000	59.0000	-0.840%	10,776	+36.441%
2024-07-16	59.5000	60.0000	57.8000	59.5000	0.000%	16,242	+35.294%
2024-07-15	59.5000	59.5000	59.5000	59.5000	0.000%	6,735	+35.294%
2024-07-10	59.5000	59.5000	59.5000	59.5000	0.000%	79,438	+35.294%
2024-07-09	60.0000	60.0000	59.5000	59.5000	-0.833%	21,939	+35.294%
2024-07-08	60.0000	60.0000	60.0000	60.0000	0.000%	2,647	+34.167%
2024-07-05	60.0000	60.0000	60.0000	60.0000	0.000%	3,045	+34.167%
2024-07-04	61.0000	61.0000	60.0000	60.0000	-1.639%	43,063	+34.167%
2024-07-03	61.0000	61.0000	61.0000	61.0000	0.000%	45,981	+31.967%
2024-07-02	58.0000	61.0000	58.0000	61.0000	+5.172%	63,197	+31.967%
2024-07-01	56.5000	58.0000	56.5000	58.0000	+2.655%	33,648	+38.793%
2024-06-28	56.5000	56.5000	56.5000	56.5000	0.000%	101,953	+42.478%
2024-06-27	56.0000	56.5000	56.0000	56.5000	+0.893%	73,081	+42.478%
2024-06-26	56.0000	56.0000	56.0000	56.0000	0.000%	7,145	+43.750%
2024-06-25	54.5000	56.5000	54.5000	56.0000	+3.704%	40,410	+43.750%
2024-06-24	54.0000	54.0000	54.0000	54.0000	0.000%	19,491	+49.074%
2024-06-21	54.0000	54.0000	54.0000	54.0000	0.000%	30,325	+49.074%
2024-06-20	55.0000	55.0000	54.0000	54.0000	-1.818%	13,641	+49.074%
2024-06-19	56.5000	57.4000	55.0000	55.0000	-1.079%	14,055	+46.364%
2024-06-18	56.5000	55.6000	55.6000	55.6000	-1.593%	8,110	+44.784%
2024-06-17	58.0000	58.0000	56.5000	56.5000	-2.586%	89,582	+42.478%
2024-06-14	58.0000	58.0000	58.0000	58.0000	0.000%	38,274	+38.793%
2024-06-13	58.0000	58.0000	58.0000	58.0000	0.000%	16,774	+38.793%
2024-06-12	58.0000	58.0000	58.0000	58.0000	0.000%	28,831	+38.793%
2024-06-11	57.5000	58.0000	57.5000	58.0000	+0.870%	63,815	+38.793%
2024-06-10	57.5000	57.5000	57.5000	57.5000	0.000%	19,224	+40.000%
2024-06-07	55.0000	57.5000	55.0000	57.5000	+4.545%	99,307	+40.000%
2024-06-06	55.0000	55.0000	55.0000	55.0000	0.000%	46,754	+46.364%
2024-06-05	53.5000	55.0000	53.5000	55.0000	+1.852%	85,259	+46.364%
2024-06-04	52.0000	54.0000	52.0000	54.0000	+1.887%	23,520	+49.074%
2024-06-03	53.0000	53.0000	53.0000	53.0000	0.000%	72,250	+51.887%
2024-05-31	52.5000	53.5000	52.5000	53.0000	+0.952%	88,564	+51.887%
2024-05-30	52.5000	52.5000	52.5000	52.5000	-2.778%	3,799	+53.333%
2024-05-29	52.5000	54.0000	54.0000	54.0000	+2.857%	11,865	+49.074%
2024-05-28	52.5000	52.5000	52.5000	52.5000	0.000%	10,453	+53.333%
2024-05-24	52.5000	52.5000	52.0000	52.5000	0.000%	16,545	+53.333%
2024-05-23	53.5000	53.5000	52.0000	52.5000	-1.869%	63,237	+53.333%
2024-05-22	58.0000	56.0000	53.5000	53.5000	-9.322%	152,977	+50.467%
2024-05-21	57.0000	59.0000	59.0000	59.0000	+3.509%	25,910	+36.441%
2024-05-20	54.0000	57.0000	54.0000	57.0000	+5.556%	85,577	+41.228%
2024-05-17	54.0000	54.0000	54.0000	54.0000	0.000%	84,538	+49.074%
2024-05-16	54.0000	54.0000	54.0000	54.0000	0.000%	11,008	+49.074%
2024-05-15	56.0000	56.0000	54.0000	54.0000	-3.571%	61,823	+49.074%
2024-05-14	56.0000	56.0000	56.0000	56.0000	0.000%	9,715	+43.750%
2024-05-13	56.0000	56.0000	55.0000	56.0000	0.000%	51,442	+43.750%
2024-05-10	56.5000	56.5000	56.0000	56.0000	-0.885%	5,233	+43.750%
2024-05-09	56.5000	56.5000	56.5000	56.5000	-4.237%	20,248	+42.478%
2024-05-08	58.0000	59.0000	54.8000	59.0000	+1.724%	21,037	+36.441%
2024-05-07	58.0000	58.0000	58.0000	58.0000	+0.870%	49,913	+38.793%
2024-05-02	58.5000	58.5000	55.8000	57.5000	-1.709%	11,960	+40.000%
2024-05-01	58.5000	58.5000	58.5000	58.5000	+10,073.913%	37,434	+37.607%
2024-03-22	0.5750	0.5750	0.5750	0.5750	0.000%	45,848	+13,900.000%
2024-03-21	0.5675	0.5750	0.5675	0.5750	+1.322%	75,718	+13,900.000%
2024-03-20	0.5600	0.5775	0.5525	0.5675	+1.339%	98,094	+14,085.022%
2024-03-19	0.5450	0.5650	0.5425	0.5600	+3.226%	221,221	+14,275.000%
2024-03-18	0.5200	0.5425	0.5200	0.5425	+4.327%	187,442	+14,738.710%
2024-03-15	0.5150	0.5200	0.5150	0.5200	+0.971%	96,752	+15,380.769%
2024-03-14	0.5250	0.5250	0.5100	0.5150	-1.905%	57,395	+15,531.068%
2024-03-13	0.5250	0.5250	0.5250	0.5250	0.000%	44,362	+15,233.333%
2024-03-12	0.4850	0.5350	0.4850	0.5250	+8.247%	721,875	+15,233.333%
2024-03-11	0.4800	0.4850	0.4800	0.4850	+1.042%	115,288	+16,497.938%
2024-03-08	0.4400	0.4800	0.4400	0.4800	+9.091%	136,082	+16,670.833%
2024-03-07	0.4350	0.4400	0.4250	0.4400	-1.124%	405,128	+18,195.455%
2024-03-06	0.4500	0.4500	0.4450	0.4450	0.000%	49,814	+17,989.888%
2024-03-05	0.4450	0.4450	0.4400	0.4450	0.000%	68,591	+17,989.888%
2024-03-04	0.4650	0.4650	0.4450	0.4450	-4.301%	295,601	+17,989.888%
2024-03-01	0.4750	0.4750	0.4650	0.4650	-2.105%	85,204	+17,211.828%
2024-02-29	0.4850	0.4850	0.4750	0.4750	-3.061%	79,521	+16,847.368%
2024-02-28	0.4850	0.4900	0.4900	0.4900	+1.031%	31,920	+16,328.571%
2024-02-27	0.4950	0.4900	0.4850	0.4850	-2.020%	290,168	+16,497.938%
2024-02-26	0.4950	0.4950	0.4950	0.4950	0.000%	200,481	+16,162.626%
2024-02-23	0.4950	0.4950	0.4950	0.4950	0.000%	203,767	+16,162.626%
2024-02-22	0.5050	0.5050	0.4950	0.4950	-1.980%	263,786	+16,162.626%
2024-02-21	0.5100	0.5100	0.5050	0.5050	-0.980%	158,975	+15,840.594%
2024-02-20	0.5050	0.5100	0.5100	0.5100	+0.990%	185,285	+15,684.314%
2024-02-19	0.5300	0.5300	0.5050	0.5050	-9.821%	537,931	+15,840.594%
2024-02-16	0.5600	0.5600	0.5600	0.5600	-3.614%	23,499	+14,275.000%
2024-02-15	0.5700	0.5810	0.5810	0.5810	+1.930%	64,513	+13,755.422%
2024-02-14	0.5400	0.5700	0.5400	0.5700	+8.571%	73,963	+14,022.807%
2024-02-13	0.5250	0.5250	0.5250	0.5250	0.000%	34,782	+15,233.333%
2024-02-12	0.5600	0.5600	0.5150	0.5250	-6.250%	103,915	+15,233.333%
2024-02-09	0.5700	0.5700	0.5600	0.5600	-1.754%	47,646	+14,275.000%
2024-02-08	0.5700	0.5700	0.5700	0.5700	0.000%	43,162	+14,022.807%
2024-02-07	0.5700	0.5700	0.5700	0.5700	0.000%	23,269	+14,022.807%
2024-02-06	0.5800	0.5850	0.5700	0.5700	-1.724%	16,592	+14,022.807%
2024-02-05	0.6100	0.6100	0.5800	0.5800	-4.918%	40,129	+13,779.310%
2024-02-02	0.6250	0.6250	0.6100	0.6100	-2.400%	34,266	+13,096.721%
2024-02-01	0.6750	0.6250	0.6100	0.6250	-7.407%	99,081	+12,780.000%
2024-01-31	0.6750	0.6750	0.6750	0.6750	0.000%	10,353	+11,825.926%
2024-01-30	0.6750	0.6750	0.6750	0.6750	0.000%	25,759	+11,825.926%
2024-01-29	0.6650	0.6750	0.6650	0.6750	+3.846%	30,115	+11,825.926%
2024-01-26	0.6950	0.6650	0.6500	0.6500	-6.475%	40,186	+12,284.615%
2024-01-25	0.7000	0.7000	0.6950	0.6950	-0.714%	7,088	+11,482.734%
2024-01-24	0.7000	0.7200	0.7000	0.7000	0.000%	6,179	+11,400.000%
2024-01-23	0.6950	0.7000	0.6950	0.7000	+0.719%	47,380	+11,400.000%
2024-01-22	0.7000	0.7000	0.6950	0.6950	-0.714%	19,080	+11,482.734%
2024-01-19	0.7000	0.7000	0.7000	0.7000	0.000%	22,995	+11,400.000%
2024-01-18	0.7000	0.7000	0.7000	0.7000	0.000%	22,149	+11,400.000%
2024-01-17	0.6850	0.7000	0.6850	0.7000	+2.190%	34,040	+11,400.000%
2024-01-16	0.6800	0.6850	0.6800	0.6850	+0.735%	17,847	+11,651.825%
2024-01-15	0.6550	0.6800	0.6800	0.6800	+3.817%	72,208	+11,738.235%
2024-01-12	0.6700	0.6700	0.6550	0.6550	-2.963%	35,255	+12,190.076%
2024-01-11	0.6900	0.6900	0.6750	0.6750	-2.174%	79,456	+11,825.926%
2024-01-10	0.7200	0.7200	0.6900	0.6900	-4.167%	60,532	+11,566.667%
2024-01-09	0.7300	0.7300	0.7200	0.7200	-1.370%	26,401	+11,080.556%
2024-01-08	0.7600	0.7600	0.7300	0.7300	-2.667%	34,036	+10,927.397%
2024-01-05	0.7500	0.7500	0.7500	0.7500	0.000%	44,132	+10,633.333%
2024-01-04	0.7500	0.7500	0.7500	0.7500	0.000%	71,838	+10,633.333%
2024-01-03	0.7300	0.7500	0.7300	0.7500	+2.740%	62,969	+10,633.333%
2024-01-02	0.7300	0.7300	0.7300	0.7300	0.000%	9,885	+10,927.397%
2023-12-29	0.7350	0.7350	0.7300	0.7300	+1.389%	51,117	+10,927.397%
2023-12-28	0.7400	0.7200	0.7200	0.7200	-2.703%	5,835	+11,080.556%
2023-12-27	0.7400	0.7400	0.7400	0.7400	0.000%	27,566	+10,778.378%
2023-12-22	0.7400	0.7400	0.7400	0.7400	0.000%	31,630	+10,778.378%
2023-12-21	0.7400	0.7400	0.7400	0.7400	0.000%	18,354	+10,778.378%
2023-12-20	0.7550	0.7550	0.7350	0.7400	-1.987%	24,114	+10,778.378%
2023-12-19	0.7750	0.7750	0.7550	0.7550	-2.581%	26,428	+10,562.252%
2023-12-18	0.7750	0.7750	0.7750	0.7750	0.000%	15,799	+10,287.097%
2023-12-15	0.7650	0.7750	0.7700	0.7750	+1.307%	53,502	+10,287.097%
2023-12-14	0.7250	0.7650	0.7250	0.7650	+5.517%	114,014	+10,422.876%
2023-12-13	0.7250	0.7250	0.7250	0.7250	0.000%	27,127	+11,003.448%
2023-12-12	0.7250	0.7250	0.7250	0.7250	0.000%	18,770	+11,003.448%
2023-12-11	0.7250	0.7250	0.7250	0.7250	0.000%	16,686	+11,003.448%
2023-12-08	0.7450	0.7450	0.7250	0.7250	-2.685%	27,575	+11,003.448%
2023-12-07	0.7550	0.7650	0.7450	0.7450	-1.325%	12,511	+10,705.369%
2023-12-06	0.7650	0.7900	0.7550	0.7550	-1.307%	17,977	+10,562.252%
2023-12-05	0.7650	0.7500	0.7500	0.7650	0.000%	6,532	+10,422.876%
2023-12-04	0.7650	0.7650	0.7650	0.7650	0.000%	11,621	+10,422.876%
2023-12-01	0.7650	0.7650	0.7650	0.7650	0.000%	9,566	+10,422.876%
2023-11-30	0.7650	0.7650	0.7650	0.7650	0.000%	2,214	+10,422.876%
2023-11-29	0.7650	0.7650	0.7650	0.7650	0.000%	68,801	+10,422.876%
2023-11-28	0.7550	0.7650	0.7550	0.7650	+3.378%	13,629	+10,422.876%
2023-11-27	0.7450	0.7450	0.7400	0.7400	-1.333%	13,363	+10,778.378%
2023-11-24	0.7600	0.7600	0.7500	0.7500	-1.316%	4,879	+10,633.333%
2023-11-23	0.7750	0.7750	0.7600	0.7600	-1.935%	10,928	+10,492.105%
2023-11-22	0.7750	0.7750	0.7750	0.7750	0.000%	3,990	+10,287.097%
2023-11-21	0.7750	0.7750	0.7750	0.7750	0.000%	11,376	+10,287.097%
2023-11-20	0.7750	0.7750	0.7750	0.7750	0.000%	24,267	+10,287.097%
2023-11-17	0.7650	0.7750	0.7650	0.7750	+1.307%	18,433	+10,287.097%
2023-11-16	0.7850	0.7850	0.7650	0.7650	-2.548%	57,775	+10,422.876%
2023-11-15	0.7850	0.7850	0.7850	0.7850	0.000%	54,031	+10,154.777%
2023-11-14	0.8100	0.8100	0.7850	0.7850	+1.290%	79,216	+10,154.777%
2023-11-13	0.8050	0.8050	0.7750	0.7750	-3.727%	23,527	+10,287.097%
2023-11-10	0.8050	0.8050	0.8050	0.8050	0.000%	6,943	+9,900.000%
2023-11-09	0.8050	0.8050	0.8050	0.8050	0.000%	14,075	+9,900.000%
2023-11-08	0.8050	0.8050	0.8050	0.8050	0.000%	24,884	+9,900.000%
2023-11-07	0.7850	0.8050	0.7850	0.8050	+2.548%	47,276	+9,900.000%
2023-11-06	0.7850	0.7850	0.7850	0.7850	0.000%	24,561	+10,154.777%
2023-11-03	0.7900	0.7900	0.7850	0.7850	-0.633%	23,578	+10,154.777%
2023-11-02	0.7950	0.7950	0.7900	0.7900	-0.629%	17,088	+10,089.873%
2023-11-01	0.7950	0.7950	0.7950	0.7950	0.000%	5,260	+10,025.786%
2023-10-31	0.8150	0.8150	0.7900	0.7950	+0.633%	49,830	+10,025.786%
2023-10-30	0.7950	0.7950	0.7850	0.7900	-0.629%	111,525	+10,089.873%
2023-10-27	0.8100	0.8100	0.7950	0.7950	-1.852%	47,757	+10,025.786%
2023-10-26	0.8100	0.8100	0.8000	0.8100	0.000%	16,174	+9,838.272%
2023-10-25	0.8100	0.8100	0.8100	0.8100	0.000%	4,598	+9,838.272%
2023-10-24	0.8100	0.8100	0.8100	0.8100	0.000%	5,844	+9,838.272%
2023-10-23	0.8200	0.8360	0.8000	0.8100	-5.484%	19,687	+9,838.272%
2023-10-20	0.8250	0.8570	0.8570	0.8570	+3.879%	27,871	+9,293.232%
2023-10-19	0.8250	0.8250	0.8250	0.8250	0.000%	26,997	+9,657.576%
2023-10-18	0.8250	0.8250	0.8200	0.8250	0.000%	44,114	+9,657.576%
2023-10-17	0.8350	0.8350	0.8250	0.8250	-0.602%	16,927	+9,657.576%
2023-10-16	0.8350	0.8300	0.8300	0.8300	-0.599%	16,035	+9,598.795%
2023-10-13	0.8350	0.8350	0.8350	0.8350	0.000%	29,790	+9,540.719%
2023-10-12	0.8450	0.8450	0.8350	0.8350	-1.183%	17,617	+9,540.719%
2023-10-11	0.8400	0.8550	0.8400	0.8450	+0.595%	45,661	+9,426.627%
2023-10-10	0.8400	0.8400	0.8400	0.8400	0.000%	31,562	+9,483.333%
2023-10-09	0.8650	0.8770	0.8350	0.8400	-5.299%	56,151	+9,483.333%
2023-10-06	0.8750	0.8870	0.8870	0.8870	+0.795%	22,361	+8,975.536%
2023-10-05	0.8900	0.8900	0.8800	0.8800	-1.124%	16,916	+9,047.727%
2023-10-04	0.8900	0.8900	0.8900	0.8900	0.000%	12,634	+8,944.944%
2023-10-03	0.8900	0.8900	0.8900	0.8900	-0.559%	41,079	+8,944.944%
2023-10-02	0.8950	0.8950	0.8950	0.8950	0.000%	31,488	+8,894.413%
2023-09-29	0.8950	0.8950	0.8950	0.8950	0.000%	32,919	+8,894.413%
2023-09-28	0.9200	0.9200	0.8950	0.8950	-3.763%	54,511	+8,894.413%
2023-09-27	0.9400	0.9550	0.9200	0.9300	-2.618%	49,432	+8,555.914%
2023-09-26	0.9500	0.9550	0.9500	0.9550	+0.526%	30,067	+8,329.319%
2023-09-25	0.9450	0.9890	0.9500	0.9500	+0.529%	48,117	+8,373.684%
2023-09-22	0.9450	0.9450	0.9450	0.9450	0.000%	35,420	+8,418.519%
2023-09-21	0.9250	0.9450	0.9250	0.9450	+2.162%	64,485	+8,418.519%
2023-09-20	0.9450	0.9450	0.9100	0.9250	-2.116%	98,910	+8,602.703%
2023-09-19	0.9550	0.9600	0.9450	0.9450	-1.047%	45,580	+8,418.519%
2023-09-18	0.9650	0.9650	0.9550	0.9550	-1.036%	70,330	+8,329.319%
2023-09-15	0.9900	1.0000	0.9650	0.9650	-2.525%	138,414	+8,241.969%
2023-09-14	1.0300	1.0300	0.9600	0.9900	-3.883%	140,330	+8,031.313%
2023-09-13	1.0700	1.0950	1.0300	1.0300	-4.097%	178,058	+7,715.534%
2023-09-12	1.0300	1.0740	1.0650	1.0740	+7.400%	488,024	+7,395.345%
2023-09-11	0.8800	1.0000	0.8800	1.0000	+21.212%	552,126	+7,950.000%
2023-09-08	0.8250	0.8250	0.8250	0.8250	0.000%	15,381	+9,657.576%
2023-09-07	0.8100	0.8250	0.8100	0.8250	-1.198%	40,865	+9,657.576%
2023-09-06	0.8000	0.8350	0.8350	0.8350	+4.375%	26,118	+9,540.719%
2023-09-05	0.7950	0.8000	0.7950	0.8000	+0.629%	7,152	+9,962.500%
2023-09-04	0.7950	0.8000	0.7950	0.7950	0.000%	11,127	+10,025.786%
2023-09-01	0.7950	0.7950	0.7950	0.7950	0.000%	80,464	+10,025.786%
2023-08-31	0.7950	0.7950	0.7950	0.7950	0.000%	37,006	+10,025.786%
2023-08-30	0.7950	0.7950	0.7950	0.7950	0.000%	8,731	+10,025.786%
2023-08-29	0.8200	0.8200	0.7750	0.7950	-3.049%	56,535	+10,025.786%
2023-08-25	0.8200	0.8200	0.8200	0.8200	0.000%	3,009	+9,717.073%
2023-08-23	0.8200	0.8200	0.8200	0.8200	0.000%	9,027	+9,717.073%
2023-08-22	0.8200	0.8200	0.8200	0.8200	0.000%	2,698	+9,717.073%
2023-08-21	0.8300	0.8300	0.8200	0.8200	-1.205%	6,483	+9,717.073%
2023-08-18	0.8300	0.8300	0.8300	0.8300	+1.220%	4,947	+9,598.795%
2023-08-17	0.8400	0.8200	0.8200	0.8200	-2.959%	22,469	+9,717.073%
2023-08-16	0.8750	0.8750	0.8450	0.8450	-3.429%	73,886	+9,426.627%
2023-08-15	0.8750	0.8750	0.8700	0.8750	0.000%	23,614	+9,100.000%
2023-08-14	0.8750	0.8750	0.8750	0.8750	+0.575%	7,816	+9,100.000%
2023-08-11	0.8750	0.8700	0.8700	0.8700	-0.571%	20,392	+9,152.874%
2023-08-10	0.8750	0.8800	0.8750	0.8750	0.000%	3,132	+9,100.000%
2023-08-09	0.8650	0.8750	0.8650	0.8750	+1.156%	28,755	+9,100.000%
2023-08-08	0.8650	0.8650	0.8650	0.8650	0.000%	6,074	+9,206.358%
2023-08-07	0.8650	0.8650	0.8650	0.8650	0.000%	3,323	+9,206.358%
2023-08-04	0.8750	0.8750	0.8500	0.8650	-1.143%	23,516	+9,206.358%
2023-08-03	0.8750	0.8750	0.8750	0.8750	0.000%	15,937	+9,100.000%
2023-08-02	0.8850	0.8850	0.8750	0.8750	-1.130%	14,694	+9,100.000%
2023-08-01	0.8850	0.8850	0.8850	0.8850	0.000%	14,472	+8,996.045%
2023-07-28	0.8600	0.8900	0.8600	0.8850	-0.562%	17,666	+8,996.045%
2023-07-27	0.9250	0.9250	0.8900	0.8900	-3.784%	47,872	+8,944.944%
2023-07-26	0.9400	0.9400	0.9250	0.9250	-1.596%	19,702	+8,602.703%
2023-07-25	0.9400	0.9400	0.9400	0.9400	0.000%	15,873	+8,463.830%
2023-07-24	0.9400	0.9400	0.9400	0.9400	+2.174%	17,129	+8,463.830%
2023-07-21	0.9450	0.9200	0.9200	0.9200	-2.646%	20,703	+8,650.000%
2023-07-20	0.9550	0.9550	0.9450	0.9450	-1.047%	21,351	+8,418.519%
2023-07-19	0.9550	0.9600	0.9550	0.9550	+3.243%	44,630	+8,329.319%
2023-07-18	0.9450	0.9450	0.9200	0.9250	-2.116%	35,685	+8,602.703%
2023-07-17	0.9450	0.9450	0.9450	0.9450	0.000%	428,590	+8,418.519%
2023-07-14	0.9400	0.9550	0.9400	0.9450	+2.717%	45,924	+8,418.519%
2023-07-13	0.9350	0.9350	0.9200	0.9200	-1.075%	6,697	+8,650.000%
2023-07-12	0.9350	0.9500	0.9300	0.9300	-0.535%	12,489	+8,555.914%
2023-07-11	0.9350	0.9350	0.9350	0.9350	0.000%	3,878	+8,509.626%
2023-07-10	0.9350	0.9350	0.9350	0.9350	+1.630%	6,016	+8,509.626%
2023-07-07	0.9300	0.9200	0.9200	0.9200	-1.075%	6,115	+8,650.000%
2023-07-06	0.9650	0.9650	0.9300	0.9300	-3.627%	34,328	+8,555.914%
2023-07-05	0.9850	0.9850	0.9650	0.9650	-2.030%	18,884	+8,241.969%
2023-07-04	0.9850	0.9850	0.9850	0.9850	0.000%	8,115	+8,072.589%
2023-07-03	1.0100	1.0100	0.9850	0.9850	-2.475%	13,652	+8,072.589%
2023-06-30	1.0250	1.0250	1.0100	1.0100	-1.463%	33,343	+7,870.297%
2023-06-29	1.0200	1.0250	1.0200	1.0250	+0.985%	8,792	+7,753.659%
2023-06-28	1.0150	1.0150	1.0150	1.0150	0.000%	5,054	+7,831.034%
2023-06-27	1.0600	1.0600	1.0100	1.0150	-3.333%	24,870	+7,831.034%
2023-06-26	1.0500	1.0500	1.0500	1.0500	0.000%	13,163	+7,566.667%
2023-06-23	1.0400	1.0600	1.0400	1.0500	-1.869%	14,397	+7,566.667%
2023-06-22	1.0750	1.0750	1.0700	1.0700	-0.465%	16,537	+7,423.364%
2023-06-21	1.0850	1.0850	1.0750	1.0750	-0.922%	128,065	+7,388.372%
2023-06-20	1.0850	1.0850	1.0850	1.0850	0.000%	16,891	+7,319.355%
2023-06-19	1.0850	1.0850	1.0850	1.0850	+1.402%	19,570	+7,319.355%
2023-06-16	1.0850	1.0850	1.0700	1.0700	0.000%	32,979	+7,423.364%
2023-06-15	1.0400	1.0700	1.0300	1.0700	+2.885%	172,889	+7,423.364%
2023-06-14	1.0400	1.0400	1.0400	1.0400	0.000%	9,860	+7,640.385%
2023-06-13	1.0400	1.0400	1.0400	1.0400	0.000%	9,529	+7,640.385%
2023-06-12	1.0400	1.0400	1.0400	1.0400	+1.961%	2,246	+7,640.385%
2023-06-09	1.0500	1.0200	1.0200	1.0200	-2.857%	11,663	+7,792.157%
2023-06-08	1.0500	1.0500	1.0500	1.0500	0.000%	7,948	+7,566.667%
2023-06-07	1.0200	1.0500	1.0200	1.0500	+2.941%	75,529	+7,566.667%
2023-06-06	1.0200	1.0200	1.0200	1.0200	0.000%	5,730	+7,792.157%
2023-06-05	1.0250	1.0250	1.0200	1.0200	-0.488%	8,442	+7,792.157%
2023-06-02	1.0350	1.0350	1.0250	1.0250	-0.966%	9,702	+7,753.659%
2023-06-01	1.0350	1.0350	1.0350	1.0350	0.000%	28,834	+7,677.778%
2023-05-31	1.0350	1.0350	1.0350	1.0350	0.000%	32,227	+7,677.778%
2023-05-30	1.0150	1.0350	1.0150	1.0350	+1.970%	137,233	+7,677.778%
2023-05-26	1.0150	1.0150	1.0150	1.0150	0.000%	24,338	+7,831.034%
2023-05-25	1.0150	1.0150	1.0150	1.0150	0.000%	92,412	+7,831.034%
2023-05-24	1.0200	1.0300	1.0150	1.0150	-0.490%	44,618	+7,831.034%
2023-05-23	1.0350	1.0350	1.0200	1.0200	-2.857%	70,141	+7,792.157%
2023-05-22	0.9800	1.0500	0.9750	1.0500	+11.702%	213,769	+7,566.667%
2023-05-19	0.9400	0.9400	0.9400	0.9400	+2.174%	6,520	+8,463.830%
2023-05-18	0.9400	0.9200	0.9200	0.9200	-2.128%	10,667	+8,650.000%
2023-05-17	0.9400	0.9400	0.9400	0.9400	0.000%	23,438	+8,463.830%
2023-05-16	0.9400	0.9400	0.9400	0.9400	0.000%	4,787	+8,463.830%
2023-05-15	0.9550	0.9550	0.9400	0.9400	-1.571%	36,985	+8,463.830%
2023-05-12	0.9450	0.9550	0.9450	0.9550	+0.526%	30,375	+8,329.319%
2023-05-11	0.9100	0.9500	0.9500	0.9500	+4.396%	93,275	+8,373.684%
2023-05-10	0.8850	0.9100	0.8850	0.9100	+2.825%	52,586	+8,746.154%
2023-05-09	0.8900	0.9000	0.8850	0.8850	-3.595%	79,897	+8,996.045%
2023-05-05	0.9100	0.9180	0.8850	0.9180	+0.879%	61,302	+8,669.063%
2023-05-04	0.9100	0.9100	0.9100	0.9100	0.000%	9,515	+8,746.154%
2023-05-03	0.9300	0.9300	0.9100	0.9100	-2.151%	17,241	+8,746.154%
2023-05-02	0.9300	0.9300	0.9300	0.9300	0.000%	17,837	+8,555.914%
2023-04-28	0.9350	0.9350	0.9300	0.9300	-0.535%	7,533	+8,555.914%
2023-04-27	0.9350	0.9350	0.9350	0.9350	0.000%	2,594	+8,509.626%
2023-04-26	0.9600	0.9600	0.9350	0.9350	-2.604%	28,752	+8,509.626%
2023-04-25	0.9700	0.9800	0.9600	0.9600	-1.031%	12,408	+8,285.417%
2023-04-24	0.9800	0.9800	0.9700	0.9700	-1.020%	23,390	+8,198.969%
2023-04-21	0.9850	0.9850	0.9800	0.9800	-0.508%	53,643	+8,114.286%
2023-04-20	0.9850	0.9700	0.9700	0.9850	0.000%	38,488	+8,072.589%
2023-04-19	0.9850	0.9850	0.9850	0.9850	0.000%	10,287	+8,072.589%
2023-04-18	0.9850	0.9850	0.9850	0.9850	0.000%	14,909	+8,072.589%
2023-04-17	0.9850	0.9850	0.9850	0.9850	0.000%	8,561	+8,072.589%
2023-04-14	0.9850	0.9850	0.9850	0.9850	0.000%	49,357	+8,072.589%
2023-04-13	0.9850	0.9850	0.9850	0.9850	0.000%	3,382	+8,072.589%
2023-04-12	0.9850	0.9850	0.9850	0.9850	0.000%	28,991	+8,072.589%
2023-04-11	0.9650	0.9850	0.9650	0.9850	+2.073%	44,745	+8,072.589%
2023-04-06	0.9600	0.9650	0.9600	0.9650	+0.521%	17,939	+8,241.969%
2023-04-05	0.9600	0.9600	0.9500	0.9600	+2.128%	32,294	+8,285.417%
2023-04-04	0.9450	0.9400	0.9400	0.9400	+0.535%	58,391	+8,463.830%
2023-04-03	0.9700	0.9700	0.9350	0.9350	-3.608%	38,885	+8,509.626%
2023-03-31	0.9850	0.9850	0.9700	0.9700	-3.000%	20,732	+8,198.969%
2023-03-30	1.0050	1.0000	1.0000	1.0000	-0.498%	42,498	+7,950.000%
2023-03-29	1.0250	1.0300	0.9950	1.0050	-2.427%	55,577	+7,909.950%
2023-03-28	1.0300	1.0300	1.0300	1.0300	0.000%	7,098	+7,715.534%
2023-03-27	1.0250	1.0300	1.0250	1.0300	+0.488%	12,031	+7,715.534%
2023-03-24	1.0250	1.0250	1.0250	1.0250	0.000%	8,566	+7,753.659%
2023-03-23	1.0650	1.0400	1.0240	1.0250	-4.651%	54,499	+7,753.659%
2023-03-22	1.0750	1.0750	1.0500	1.0750	0.000%	46,971	+7,388.372%
2023-03-21	1.0750	1.0750	1.0750	1.0750	0.000%	33,968	+7,388.372%
2023-03-20	1.0800	1.0800	1.0750	1.0750	-0.463%	61,933	+7,388.372%
2023-03-17	1.0600	1.0900	1.0600	1.0800	+1.887%	73,188	+7,353.704%
2023-03-16	1.0550	1.0600	1.0550	1.0600	+0.474%	40,897	+7,494.340%
2023-03-15	1.0550	1.0550	1.0550	1.0550	0.000%	16,500	+7,530.332%
2023-03-14	1.0550	1.0550	1.0550	1.0550	0.000%	13,598	+7,530.332%
2023-03-13	1.0700	1.0700	1.0500	1.0550	-4.525%	28,971	+7,530.332%
2023-03-10	1.1050	1.1050	1.0600	1.1050	0.000%	26,553	+7,185.068%
2023-03-09	1.1050	1.1050	1.1050	1.1050	0.000%	10,185	+7,185.068%
2023-03-08	1.1150	1.1150	1.0900	1.1050	-0.450%	42,060	+7,185.068%
2023-03-07	1.0950	1.1200	1.1000	1.1100	+1.370%	146,562	+7,152.252%
2023-03-06	1.0050	1.0950	1.0450	1.0950	+8.955%	174,785	+7,251.598%
2023-03-03	1.0050	1.0050	1.0050	1.0050	0.000%	13,749	+7,909.950%
2023-03-02	1.0050	1.0050	1.0050	1.0050	0.000%	6,381	+7,909.950%
2023-03-01	1.0050	1.0050	1.0050	1.0050	0.000%	16,235	+7,909.950%
2023-02-28	1.0050	1.0050	1.0050	1.0050	0.000%	12,866	+7,909.950%
2023-02-27	1.0150	1.0150	1.0050	1.0050	+0.500%	20,681	+7,909.950%
2023-02-24	1.0150	1.0000	1.0000	1.0000	-1.478%	14,761	+7,950.000%
2023-02-23	1.0200	1.0200	1.0150	1.0150	-0.490%	11,807	+7,831.034%
2023-02-22	1.0200	1.0200	1.0200	1.0200	0.000%	23,093	+7,792.157%
2023-02-21	1.0200	1.0200	1.0200	1.0200	0.000%	20,248	+7,792.157%
2023-02-20	1.0200	1.0200	1.0200	1.0200	0.000%	28,495	+7,792.157%
2023-02-17	1.0200	1.0200	1.0200	1.0200	0.000%	23,427	+7,792.157%
2023-02-16	1.0200	1.0200	1.0200	1.0200	0.000%	23,586	+7,792.157%
2023-02-15	1.0150	1.0200	1.0150	1.0200	+0.493%	37,725	+7,792.157%
2023-02-14	1.0100	1.0150	1.0100	1.0150	+0.495%	16,206	+7,831.034%
2023-02-13	0.9800	1.0100	0.9800	1.0100	+1.000%	61,979	+7,870.297%
2023-02-10	1.0050	1.0050	1.0000	1.0000	0.000%	10,106	+7,950.000%
2023-02-09	1.0050	1.0000	1.0000	1.0000	-0.498%	53,241	+7,950.000%
2023-02-08	0.9950	1.0050	1.0000	1.0050	+0.500%	40,589	+7,909.950%
2023-02-07	0.9850	1.0100	0.9850	1.0000	+1.523%	69,070	+7,950.000%
2023-02-06	0.9850	0.9850	0.9850	0.9850	0.000%	34,031	+8,072.589%
2023-02-03	0.9850	0.9850	0.9850	0.9850	0.000%	25,755	+8,072.589%
2023-02-02	0.9400	0.9894	0.9700	0.9850	+4.787%	91,609	+8,072.589%
2023-02-01	0.9650	0.9650	0.9350	0.9400	-2.591%	44,016	+8,463.830%
2023-01-31	0.9650	0.9650	0.9650	0.9650	0.000%	18,699	+8,241.969%
2023-01-30	0.9550	0.9700	0.9550	0.9650	+3.775%	51,315	+8,241.969%
2023-01-27	0.9550	0.9299	0.9299	0.9299	-0.011%	36,816	+8,556.845%
2023-01-26	0.9850	0.9300	0.9300	0.9300	-7.000%	96,537	+8,555.914%
2023-01-25	1.0000	1.0000	1.0000	1.0000	-0.990%	23,772	+7,950.000%
2023-01-24	1.0150	1.0150	1.0100	1.0100	-0.493%	18,680	+7,870.297%
2023-01-23	1.0350	1.0350	1.0150	1.0150	-1.932%	17,797	+7,831.034%
2023-01-20	1.0450	1.0450	1.0350	1.0350	-0.957%	10,282	+7,677.778%
2023-01-19	1.0450	1.0550	1.0450	1.0450	0.000%	28,026	+7,603.349%
2023-01-18	1.0500	1.0500	1.0450	1.0450	-0.476%	18,987	+7,603.349%
2023-01-17	1.0500	1.0500	1.0500	1.0500	+0.478%	33,144	+7,566.667%
2023-01-16	1.0750	1.0450	1.0450	1.0450	-2.791%	49,691	+7,603.349%
2023-01-13	1.0750	1.0750	1.0750	1.0750	0.000%	10,150	+7,388.372%
2023-01-12	1.0800	1.0800	1.0750	1.0750	-0.463%	40,749	+7,388.372%
2023-01-11	1.0600	1.0800	1.0600	1.0800	+1.887%	33,766	+7,353.704%
2023-01-10	1.0600	1.0600	1.0600	1.0600	0.000%	63,357	+7,494.340%
2023-01-09	1.0600	1.0600	1.0600	1.0600	0.000%	50,761	+7,494.340%
2023-01-06	1.0550	1.0600	1.0550	1.0600	+0.474%	31,227	+7,494.340%
2023-01-05	1.0650	1.0650	1.0550	1.0550	-0.939%	14,921	+7,530.332%
2023-01-04	1.0650	1.0650	1.0650	1.0650	0.000%	31,260	+7,458.685%

.dark-mode .B4x2sn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4x2sn{ color: #333333; background-color: white; border: 2px solid #333333; }ATOMATOME PLCstock LSE

ATOM
ATOME PLC
stock LSE