CleanTech Lithium (CTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CleanTech Lithium

Date Open High Low Close* Volume
20/12/2024 18.00p 18.19p 17.00p 17.10p 339071
19/12/2024 18.25p 18.50p 17.00p 18.00p 107447
18/12/2024 18.25p 18.30p 18.05p 18.25p 10376
17/12/2024 18.25p 18.33p 17.60p 18.25p 116663
16/12/2024 18.25p 18.39p 18.01p 18.25p 31373
13/12/2024 18.25p 18.50p 18.00p 18.00p 17664
12/12/2024 18.25p 18.50p 18.00p 18.25p 45393
11/12/2024 18.25p 18.49p 18.01p 18.25p 5584
10/12/2024 18.50p 18.59p 18.00p 18.25p 50736
09/12/2024 18.50p 19.00p 18.00p 18.50p 45766
06/12/2024 18.50p 19.00p 18.00p 18.50p 46899
05/12/2024 18.50p 18.70p 18.00p 18.50p 83486
04/12/2024 18.50p 19.00p 18.00p 18.50p 45727
03/12/2024 18.50p 19.00p 18.00p 18.50p 76742
02/12/2024 18.75p 19.00p 18.00p 18.50p 81968
29/11/2024 19.50p 20.00p 18.16p 18.75p 60163
28/11/2024 19.50p 20.00p 19.00p 19.50p 191974
27/11/2024 15.00p 20.00p 15.00p 19.50p 68502
26/11/2024 20.50p 21.00p 19.00p 20.00p 93353
25/11/2024 19.50p 21.00p 19.10p 20.50p 397718
22/11/2024 18.50p 20.00p 18.00p 19.50p 98710
21/11/2024 19.00p 20.00p 18.00p 18.00p 385048
20/11/2024 17.70p 18.00p 17.40p 17.70p 43615
19/11/2024 18.20p 19.00p 17.40p 17.70p 155838
18/11/2024 17.70p 19.00p 17.50p 18.20p 168684
15/11/2024 17.30p 18.00p 17.00p 17.70p 286066
14/11/2024 17.30p 17.60p 17.00p 17.30p 77615
13/11/2024 18.50p 19.00p 16.00p 17.30p 719548
12/11/2024 19.00p 20.00p 18.00p 18.50p 253838
11/11/2024 19.00p 20.00p 18.00p 19.00p 279678
08/11/2024 21.00p 22.00p 18.00p 20.00p 806760
07/11/2024 19.50p 22.00p 19.00p 21.00p 458364
06/11/2024 17.50p 19.88p 17.00p 19.50p 988498
05/11/2024 17.50p 18.00p 16.00p 17.50p 729615
04/11/2024 18.50p 19.00p 17.10p 17.50p 249702
01/11/2024 18.50p 19.00p 18.00p 18.50p 111473
31/10/2024 18.50p 19.00p 18.00p 18.50p 120516
30/10/2024 19.00p 20.00p 18.00p 19.00p 197479
29/10/2024 19.00p 20.00p 18.00p 19.00p 239948
28/10/2024 19.50p 20.00p 18.00p 19.00p 219558
25/10/2024 20.00p 20.60p 19.25p 19.50p 265860
24/10/2024 20.00p 20.60p 19.50p 20.00p 202314
23/10/2024 20.60p 21.40p 19.00p 20.00p 324444
22/10/2024 21.50p 22.00p 20.25p 20.60p 480076
21/10/2024 22.50p 23.00p 21.56p 21.80p 346008
18/10/2024 22.20p 23.00p 22.00p 23.00p 343216
17/10/2024 21.70p 23.00p 21.40p 22.20p 276794
16/10/2024 21.50p 22.00p 21.00p 21.70p 189838
15/10/2024 22.30p 23.00p 21.00p 21.50p 415330
14/10/2024 23.30p 24.00p 21.60p 22.00p 743590
11/10/2024 23.30p 24.00p 22.60p 23.30p 372600
10/10/2024 23.00p 24.00p 22.00p 23.30p 449980
09/10/2024 23.00p 24.00p 20.70p 23.00p 3384878
08/10/2024 28.50p 30.00p 27.32p 28.50p 59711
07/10/2024 29.00p 30.00p 27.00p 28.50p 100672
04/10/2024 29.00p 30.00p 28.00p 29.00p 122502
03/10/2024 29.00p 30.00p 28.00p 29.00p 166488
02/10/2024 28.00p 29.00p 26.00p 29.00p 340123
01/10/2024 29.00p 30.00p 27.00p 28.00p 156972
30/09/2024 29.50p 30.00p 28.00p 29.00p 141486
27/09/2024 30.00p 32.00p 28.00p 29.50p 249403
26/09/2024 30.00p 31.00p 29.00p 29.50p 106461
25/09/2024 30.50p 31.00p 29.33p 30.00p 177492
24/09/2024 30.50p 31.00p 30.00p 30.50p 76176
23/09/2024 31.00p 32.00p 30.00p 31.64p 166467
20/09/2024 31.00p 32.00p 28.33p 31.00p 374261
19/09/2024 31.00p 34.08p 30.15p 34.08p 88926
18/09/2024 31.00p 32.00p 30.00p 31.00p 82576
17/09/2024 31.00p 32.00p 30.00p 31.00p 41978
16/09/2024 31.00p 32.00p 30.00p 31.00p 53104
13/09/2024 31.00p 32.00p 30.02p 31.00p 94007
12/09/2024 31.00p 32.00p 30.00p 31.00p 295736
11/09/2024 30.50p 31.00p 29.00p 31.00p 340266
10/09/2024 32.50p 33.00p 30.00p 31.00p 148934
09/09/2024 32.50p 33.00p 32.00p 32.50p 84692
06/09/2024 32.50p 33.00p 32.00p 32.50p 63858
05/09/2024 32.50p 33.00p 32.00p 32.50p 61323
04/09/2024 34.00p 35.00p 32.00p 32.50p 79420
03/09/2024 34.00p 35.04p 33.00p 35.04p 31538
02/09/2024 34.00p 36.00p 33.34p 34.00p 107588
30/08/2024 34.00p 36.00p 32.00p 34.00p 70998
29/08/2024 31.00p 35.60p 31.00p 34.00p 365806
28/08/2024 31.00p 32.00p 30.00p 31.00p 175794
27/08/2024 31.00p 32.00p 30.00p 31.00p 27571
23/08/2024 31.00p 32.00p 30.40p 31.00p 133943
22/08/2024 30.50p 32.00p 30.00p 31.00p 111087
21/08/2024 31.00p 31.00p 30.00p 30.50p 69625
20/08/2024 32.00p 33.00p 28.00p 31.00p 504343
19/08/2024 32.00p 33.00p 31.00p 33.00p 80802
16/08/2024 32.50p 33.00p 31.00p 32.00p 395464
15/08/2024 32.50p 36.00p 32.00p 36.00p 64326
14/08/2024 31.50p 33.00p 30.40p 32.50p 273689
13/08/2024 33.00p 34.00p 30.00p 32.00p 1054656
12/08/2024 34.00p 35.00p 33.00p 34.00p 67028
09/08/2024 34.00p 35.00p 33.00p 34.00p 70704
08/08/2024 34.50p 35.00p 33.44p 34.00p 34807
07/08/2024 34.00p 35.00p 33.00p 35.00p 34850
06/08/2024 36.50p 37.00p 33.00p 33.32p 284149
05/08/2024 39.50p 40.00p 36.00p 36.50p 255706
02/08/2024 40.00p 41.00p 39.00p 39.50p 143116
01/08/2024 40.00p 41.00p 39.00p 40.00p 128744
31/07/2024 40.00p 41.00p 39.00p 40.00p 97078
30/07/2024 40.50p 42.00p 39.20p 40.00p 74898
29/07/2024 39.50p 41.32p 39.00p 40.50p 180576
26/07/2024 41.00p 41.00p 39.00p 39.50p 128366
25/07/2024 45.50p 46.00p 40.00p 41.00p 433654
24/07/2024 47.00p 48.00p 45.10p 45.50p 192468
23/07/2024 45.50p 50.00p 44.00p 47.00p 475439
22/07/2024 44.50p 50.60p 43.00p 50.60p 338747
19/07/2024 43.00p 44.00p 42.00p 42.50p 64647
18/07/2024 45.00p 46.00p 42.00p 43.00p 357976
17/07/2024 39.00p 47.00p 39.00p 46.90p 1448442
16/07/2024 36.50p 42.00p 36.00p 39.00p 657176
15/07/2024 34.00p 37.00p 33.00p 36.50p 228100
12/07/2024 33.00p 35.00p 32.00p 34.00p 135084
11/07/2024 31.00p 34.00p 30.00p 33.00p 231758
10/07/2024 29.50p 32.00p 29.32p 31.00p 360640
09/07/2024 28.00p 31.00p 27.00p 29.50p 157909
08/07/2024 28.00p 29.00p 27.00p 28.00p 110620
05/07/2024 28.50p 29.00p 28.00p 28.50p 108598
04/07/2024 28.50p 29.00p 28.00p 28.50p 109884
03/07/2024 28.50p 29.00p 28.00p 28.50p 55059
02/07/2024 28.50p 29.00p 27.60p 27.60p 194680
01/07/2024 29.00p 30.00p 28.00p 28.60p 76758
28/06/2024 29.50p 30.00p 27.85p 28.00p 388940
27/06/2024 30.00p 31.00p 29.00p 29.50p 94802
26/06/2024 30.50p 31.00p 29.06p 30.00p 91022
25/06/2024 31.50p 33.00p 30.00p 30.50p 242188
24/06/2024 32.00p 33.00p 30.00p 30.50p 314728
21/06/2024 35.50p 36.00p 28.28p 28.28p 457702
20/06/2024 36.50p 37.00p 34.00p 35.50p 56902
19/06/2024 37.50p 38.00p 36.00p 36.50p 83416
18/06/2024 39.00p 40.00p 37.20p 37.50p 86069
17/06/2024 39.00p 40.00p 38.00p 39.00p 259744
14/06/2024 39.00p 40.00p 38.00p 39.00p 73486
13/06/2024 39.00p 40.00p 38.00p 39.00p 29868
12/06/2024 39.00p 40.00p 38.00p 39.00p 27838
11/06/2024 38.50p 41.00p 38.00p 39.00p 132408
10/06/2024 36.50p 40.00p 36.00p 40.00p 270506
07/06/2024 37.50p 38.00p 36.00p 36.50p 210234
06/06/2024 39.00p 39.80p 37.12p 37.50p 259958
05/06/2024 39.00p 40.00p 38.44p 39.00p 53442
04/06/2024 42.50p 43.00p 38.08p 39.60p 460040
03/06/2024 42.50p 42.80p 42.00p 42.50p 32766
31/05/2024 42.50p 43.00p 42.00p 42.50p 166934
30/05/2024 43.00p 44.00p 42.00p 42.50p 282968
29/05/2024 46.50p 47.00p 42.00p 42.80p 670272
28/05/2024 47.00p 48.00p 46.00p 46.00p 446198
24/05/2024 48.50p 49.70p 46.00p 49.70p 222368
23/05/2024 49.50p 51.00p 48.00p 48.50p 164114
22/05/2024 49.00p 53.00p 48.00p 49.00p 704926
21/05/2024 50.00p 51.00p 46.00p 49.00p 695501
20/05/2024 50.00p 51.00p 49.00p 50.00p 178664
17/05/2024 51.00p 52.00p 49.00p 50.00p 218744
16/05/2024 49.00p 52.00p 49.00p 51.00p 279996
15/05/2024 47.00p 54.00p 47.00p 49.00p 1081873
14/05/2024 43.50p 49.00p 42.00p 47.00p 733860
13/05/2024 43.00p 44.00p 42.00p 43.00p 43754
10/05/2024 43.00p 44.00p 42.00p 43.00p 95577
09/05/2024 43.00p 44.00p 42.00p 43.00p 70604
08/05/2024 43.00p 44.00p 40.00p 43.00p 157748
07/05/2024 42.50p 45.00p 42.00p 43.80p 328571
03/05/2024 43.00p 44.00p 42.00p 42.50p 148698
02/05/2024 45.50p 47.00p 42.00p 42.00p 507554
01/05/2024 44.50p 48.00p 43.00p 47.00p 748734
30/04/2024 36.00p 46.00p 35.00p 44.00p 1227874
29/04/2024 33.00p 37.00p 32.74p 36.00p 696368
26/04/2024 31.50p 34.00p 30.00p 33.00p 374232
25/04/2024 31.00p 33.00p 30.00p 32.00p 103272
24/04/2024 31.00p 32.00p 30.20p 31.00p 83970
23/04/2024 32.00p 33.00p 30.00p 31.16p 414151
22/04/2024 29.50p 34.00p 29.00p 32.00p 837929
19/04/2024 29.00p 30.00p 29.00p 29.50p 103996
18/04/2024 29.00p 30.00p 28.50p 29.50p 396408
17/04/2024 28.00p 30.00p 28.00p 29.00p 226216
16/04/2024 27.50p 29.60p 26.00p 29.60p 165119
15/04/2024 27.00p 29.00p 26.00p 27.00p 399642
12/04/2024 22.50p 28.00p 22.00p 28.00p 1367412
11/04/2024 22.50p 23.00p 22.00p 22.50p 451877
10/04/2024 23.00p 24.00p 22.00p 22.00p 902753
09/04/2024 29.00p 29.00p 21.00p 22.52p 3239130
08/04/2024 29.50p 30.00p 28.89p 29.50p 221616
05/04/2024 29.50p 30.00p 29.00p 29.50p 295194
04/04/2024 29.50p 30.00p 29.00p 29.50p 153566
03/04/2024 29.50p 30.00p 29.00p 29.50p 43726
02/04/2024 29.50p 30.00p 28.50p 29.50p 197100
28/03/2024 29.50p 30.00p 29.10p 29.50p 268220
27/03/2024 29.50p 30.00p 29.00p 29.50p 269832
26/03/2024 29.50p 30.00p 29.00p 29.50p 67680
25/03/2024 29.75p 30.36p 29.00p 29.50p 296832
22/03/2024 30.25p 30.50p 29.00p 29.75p 294870
21/03/2024 30.25p 30.50p 30.00p 30.25p 115639
20/03/2024 30.25p 30.25p 30.25p 30.25p 0
19/03/2024 30.25p 31.00p 29.50p 30.25p 225303
18/03/2024 30.25p 30.80p 29.73p 30.25p 114689
15/03/2024 30.25p 31.00p 29.50p 30.25p 147824
14/03/2024 30.00p 31.00p 29.54p 30.25p 133718
13/03/2024 31.50p 32.00p 29.00p 30.00p 543354
12/03/2024 31.75p 32.00p 31.00p 31.50p 127250
11/03/2024 30.50p 32.00p 30.06p 31.75p 299418

*Close Price adjusted for both dividends and splits