Atome Energy PLC (ATOMA)

ATOMA
🏛️ Royaume-Uni →
61.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 62.00 64.40 60.70 61.50 0.0M
2025-09-25 63.50 65.00 60.60 62.00 0.1M
2025-09-24 66.50 68.00 62.03 63.50 0.1M
2025-09-23 66.50 70.00 65.00 66.40 0.1M
2025-09-22 65.00 69.00 62.00 66.50 0.1M
2025-09-19 62.50 66.75 60.00 65.00 0.2M
2025-09-18 62.50 65.00 55.00 65.00 0.1M
2025-09-17 57.50 61.95 55.00 58.50 0.1M
2025-09-16 57.50 60.00 55.00 57.50 0.1M
2025-09-15 61.00 64.00 55.00 57.50 0.1M
2025-09-12 56.00 69.00 55.00 60.50 0.7M
2025-09-11 49.50 51.18 47.05 49.50 0.1M
2025-09-10 51.00 55.00 47.00 49.50 0.0M
2025-09-09 52.00 55.00 47.00 50.00 0.1M
2025-09-08 52.50 55.00 49.00 52.00 0.1M
2025-09-05 52.50 53.40 50.00 52.50 0.1M
2025-09-04 52.50 55.00 50.00 52.50 0.1M
2025-09-03 52.50 55.00 50.00 52.50 0.1M
2025-09-02 52.50 55.40 50.00 52.50 0.1M
2025-09-01 52.50 55.00 50.00 52.50 0.0M
2025-08-29 46.00 55.00 45.00 52.50 0.3M
2025-08-28 45.00 45.35 43.04 45.00 0.0M
2025-08-27 45.00 47.00 43.04 45.00 0.0M
2025-08-26 47.50 50.00 44.00 47.90 0.0M
2025-08-22 47.50 50.00 45.00 47.50 0.1M
2025-08-21 49.00 50.00 45.75 47.50 0.1M
2025-08-20 49.50 51.95 47.00 49.00 0.1M
2025-08-19 49.50 51.95 48.55 49.50 0.0M
2025-08-18 49.50 52.00 48.13 49.50 0.1M
2025-08-15 47.00 51.45 47.30 49.50 0.1M
2025-08-14 47.00 48.00 46.00 47.00 0.0M
2025-08-13 47.00 47.98 46.55 47.00 0.0M
2025-08-12 47.00 47.98 46.30 47.00 0.0M
2025-08-11 47.00 48.00 46.00 47.00 0.1M
2025-08-08 47.00 47.70 46.00 47.00 0.0M
2025-08-07 47.00 48.00 46.00 47.00 0.0M
2025-08-06 47.50 48.20 45.00 46.60 0.1M
2025-08-05 49.50 52.00 47.05 47.50 0.1M
2025-08-04 49.00 53.00 47.00 49.50 0.1M
2025-08-01 49.50 51.40 47.00 48.00 0.1M
2025-07-31 49.50 52.00 48.20 49.50 0.0M
2025-07-30 49.50 51.88 48.68 49.50 0.0M
2025-07-29 50.00 52.00 49.01 49.50 0.0M
2025-07-28 50.50 53.00 47.00 50.00 0.0M
2025-07-25 50.50 51.98 48.70 50.50 0.0M
2025-07-24 53.50 55.00 48.70 50.50 0.0M
2025-07-23 54.00 55.00 52.00 53.50 0.1M
2025-07-22 54.00 55.00 52.70 54.00 0.1M
2025-07-21 53.50 55.00 52.58 54.00 0.1M
2025-07-18 51.50 56.00 52.00 53.50 0.2M
2025-07-17 51.00 53.00 47.00 49.50 0.1M
2025-07-16 52.50 54.00 49.00 52.00 0.0M
2025-07-15 52.50 52.90 50.00 52.50 0.0M
2025-07-14 53.50 57.00 50.00 52.50 0.1M
2025-07-11 53.50 57.00 50.00 53.50 0.0M
2025-07-10 54.00 57.00 50.00 53.50 0.0M
2025-07-09 54.00 55.00 51.00 54.00 0.0M
2025-07-08 54.00 57.00 51.00 54.00 0.1M
2025-07-07 54.50 57.00 51.15 55.00 0.1M
2025-07-04 54.50 56.40 52.00 54.50 0.0M
2025-07-03 55.00 60.00 53.00 54.50 0.4M
2025-07-02 56.00 57.00 52.00 53.50 0.1M
2025-07-01 57.50 58.35 55.00 55.00 0.0M
2025-06-30 57.50 60.00 55.00 56.80 0.2M
2025-06-27 57.50 58.70 56.42 57.50 0.1M
2025-06-26 57.50 60.00 56.05 59.00 0.1M
2025-06-25 59.00 59.98 58.00 57.00 0.1M
2025-06-24 59.00 59.98 58.00 59.00 0.1M
2025-06-23 59.00 60.00 58.04 59.00 0.0M
2025-06-20 59.00 60.00 58.04 59.00 0.1M
2025-06-19 59.00 60.00 58.00 59.00 0.1M
2025-06-18 60.00 61.96 58.00 59.80 0.1M
2025-06-17 58.00 62.00 56.16 60.00 0.1M
2025-06-16 58.00 60.00 56.00 56.50 0.0M
2025-06-13 58.00 60.00 56.00 58.00 0.1M
2025-06-12 58.50 60.00 56.70 58.50 0.1M
2025-06-11 62.00 64.00 56.00 58.50 0.2M
2025-06-10 64.50 66.00 60.00 65.20 0.2M
2025-06-09 58.00 67.00 57.00 64.50 0.3M
2025-06-06 49.50 59.77 47.00 58.00 0.2M
2025-06-05 49.50 51.95 49.83 49.50 0.0M
2025-06-04 49.50 51.95 47.00 49.50 0.0M
2025-06-03 49.50 52.00 47.00 49.50 0.1M
2025-06-02 49.50 52.00 48.01 49.50 0.1M
2025-05-30 51.50 55.00 48.13 49.50 0.3M
2025-05-29 49.00 54.00 48.30 51.50 0.2M
2025-05-28 43.50 49.80 43.00 49.00 0.4M
2025-05-27 41.50 44.00 41.10 43.00 0.2M
2025-05-23 40.00 42.00 38.11 41.50 0.3M
2025-05-22 38.50 41.00 38.00 39.00 0.2M
2025-05-21 39.00 40.00 36.21 38.80 0.2M
2025-05-20 41.50 43.00 38.00 42.80 0.0M
2025-05-19 40.00 41.44 38.00 40.00 0.1M
2025-05-16 40.50 42.00 38.00 40.00 0.0M
2025-05-15 40.00 41.50 39.01 40.50 0.1M
2025-05-14 39.00 41.35 38.20 40.00 0.1M
2025-05-13 42.00 42.00 38.55 39.00 0.1M
2025-05-12 42.00 42.09 40.11 42.00 0.0M
2025-05-09 42.00 44.00 40.61 42.00 0.0M
2025-05-08 42.00 44.00 40.00 42.00 0.0M
2025-05-07 42.00 44.60 40.00 42.00 0.0M
2025-05-06 39.50 43.50 38.00 42.00 0.1M
2025-05-02 39.00 39.20 38.26 39.00 0.0M
2025-05-01 39.00 40.00 38.02 39.00 0.0M
2025-04-30 39.50 40.00 38.02 39.00 0.1M
2025-04-29 39.50 40.25 38.00 39.50 0.1M
2025-04-28 40.50 41.00 38.03 39.50 0.0M
2025-04-25 40.50 40.88 40.06 40.50 0.0M
2025-04-24 40.50 40.99 40.00 40.50 0.0M
2025-04-23 41.00 42.00 40.00 40.50 0.0M
2025-04-22 41.00 42.00 40.02 41.00 0.0M
2025-04-17 42.50 42.59 40.85 41.00 0.1M
2025-04-16 42.50 42.88 41.03 42.50 0.0M
2025-04-15 44.00 45.40 42.01 43.00 0.1M
2025-04-14 43.50 46.70 42.00 44.00 0.1M
2025-04-11 42.00 44.35 41.55 43.50 0.1M
2025-04-10 41.50 45.00 39.66 42.00 0.4M
2025-04-09 35.00 41.90 34.00 40.50 0.3M
2025-04-08 30.50 35.90 30.33 35.00 0.2M
2025-04-07 29.00 33.00 29.00 31.30 0.4M
2025-04-04 31.00 31.40 28.00 28.00 0.1M
2025-04-03 31.00 32.00 30.00 32.00 0.1M
2025-04-02 31.50 31.50 30.00 31.00 0.2M
2025-04-01 31.50 31.40 31.00 31.50 0.0M
2025-03-31 32.00 32.00 31.00 31.50 0.2M
2025-03-28 32.00 33.00 31.00 32.00 0.0M
2025-03-27 32.00 32.00 31.00 32.00 0.0M
2025-03-26 30.50 31.00 30.56 32.00 0.0M
2025-03-25 31.00 31.70 30.02 30.50 0.1M
2025-03-24 31.25 32.50 30.00 31.00 0.1M
2025-03-21 33.25 33.70 30.70 31.25 0.1M
2025-03-20 33.50 34.00 33.10 33.25 0.0M
2025-03-19 34.00 34.70 33.02 33.50 0.0M
2025-03-18 34.50 34.71 33.70 34.50 0.0M
2025-03-17 35.25 35.50 34.00 34.50 0.0M
2025-03-14 35.25 35.50 35.00 35.25 0.1M
2025-03-13 35.50 36.00 35.10 35.50 0.0M
2025-03-12 35.75 36.28 35.00 35.50 0.0M
2025-03-11 35.75 36.30 35.02 35.75 0.0M
2025-03-10 35.50 36.50 35.57 35.75 0.1M
2025-03-07 36.50 37.00 35.55 36.00 0.0M
2025-03-06 37.50 38.00 37.00 36.50 0.1M
2025-03-05 37.50 37.99 37.00 37.50 0.0M
2025-03-04 37.50 38.00 37.02 37.50 0.0M
2025-03-03 37.50 38.80 36.30 37.50 0.0M
2025-02-28 39.00 39.98 37.75 37.50 0.2M
2025-02-27 43.00 45.00 38.00 40.00 0.5M
2025-02-26 37.00 41.00 36.00 41.00 0.1M
2025-02-25 36.50 37.97 36.28 37.00 0.0M
2025-02-24 35.00 37.00 34.20 36.50 0.1M
2025-02-21 35.00 35.35 34.02 35.00 0.0M
2025-02-20 35.00 35.70 34.02 35.00 0.0M
2025-02-19 35.00 35.85 34.27 35.00 0.0M
2025-02-18 35.00 36.00 34.00 35.00 0.1M
2025-02-17 35.00 35.85 34.00 35.00 0.0M
2025-02-14 36.00 36.45 34.11 35.00 0.1M
2025-02-13 38.50 39.00 33.10 36.00 0.5M
2025-02-12 39.00 39.98 38.00 38.50 0.1M
2025-02-11 41.00 41.65 38.55 39.80 0.1M
2025-02-10 42.00 42.25 40.33 41.00 0.1M
2025-02-07 42.00 42.58 41.00 42.00 0.0M
2025-02-06 43.50 43.10 41.00 42.00 0.0M
2025-02-05 42.00 43.70 41.00 43.50 0.1M
2025-02-04 42.50 43.00 40.72 41.50 0.1M
2025-02-03 43.50 44.00 41.01 42.50 0.1M
2025-01-31 43.50 45.00 43.10 45.00 0.1M
2025-01-30 47.50 46.33 42.16 44.00 0.1M
2025-01-29 47.50 46.68 45.00 47.50 0.0M
2025-01-28 47.50 50.00 45.00 48.80 0.0M
2025-01-27 47.50 50.00 45.05 47.50 0.1M
2025-01-24 47.50 47.22 45.10 47.50 0.0M
2025-01-23 47.50 50.00 45.00 47.50 0.0M
2025-01-22 44.00 47.45 43.02 47.50 0.3M
2025-01-21 44.00 44.25 43.00 44.00 0.0M
2025-01-20 44.00 44.45 43.02 44.00 0.1M
2025-01-17 45.00 45.00 43.02 44.00 0.1M
2025-01-16 45.00 46.00 44.02 45.00 0.0M
2025-01-15 45.00 46.00 44.00 45.00 0.0M
2025-01-14 45.00 45.40 44.15 45.00 0.1M
2025-01-13 45.50 46.00 44.15 45.10 0.1M
2025-01-10 45.50 46.00 45.01 45.50 0.1M
2025-01-09 47.50 50.00 45.00 45.50 0.0M
2025-01-08 48.00 50.00 45.15 47.50 0.1M
2025-01-07 46.50 47.70 45.90 48.00 0.1M
2025-01-06 46.50 47.00 46.08 46.50 0.2M
2025-01-03 47.50 48.00 46.04 46.50 0.2M
2025-01-02 47.50 48.00 47.00 47.50 0.1M