CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2022 23.75p 24.00p 22.90p 22.90p 160207
11/07/2022 24.00p 24.50p 23.50p 24.50p 29938
08/07/2022 24.00p 24.00p 23.50p 24.00p 12179
07/07/2022 24.25p 24.25p 24.00p 24.00p 27313
06/07/2022 24.00p 24.40p 23.80p 24.40p 119365
05/07/2022 23.75p 23.87p 23.51p 23.80p 41156
04/07/2022 23.75p 24.00p 23.40p 23.75p 46423
01/07/2022 23.75p 23.75p 23.30p 23.75p 119943
30/06/2022 23.75p 23.75p 23.00p 23.75p 22128
29/06/2022 23.50p 24.50p 23.50p 23.75p 130762
28/06/2022 23.50p 23.50p 23.40p 23.40p 48697
27/06/2022 24.50p 24.50p 22.00p 23.50p 297619
24/06/2022 24.50p 25.00p 23.25p 24.50p 124556
23/06/2022 24.50p 25.00p 23.66p 24.00p 122626
22/06/2022 24.50p 24.50p 24.00p 24.50p 64088
21/06/2022 24.50p 24.90p 24.00p 24.50p 33852
20/06/2022 24.25p 24.65p 24.00p 24.20p 106974
17/06/2022 24.25p 24.50p 24.00p 24.25p 246253
16/06/2022 26.25p 26.25p 24.12p 24.25p 448259
15/06/2022 27.25p 27.25p 26.00p 26.00p 160645
14/06/2022 28.00p 28.00p 27.00p 27.00p 337185
13/06/2022 27.75p 28.48p 27.58p 28.00p 195723
10/06/2022 27.75p 28.50p 27.00p 28.50p 496180
09/06/2022 27.50p 28.50p 27.00p 27.75p 583236
08/06/2022 27.50p 30.00p 27.25p 27.50p 748671
07/06/2022 26.00p 27.00p 25.75p 26.50p 428880
06/06/2022 26.00p 27.00p 25.75p 26.00p 375618
03/06/2022 26.00p 26.70p 25.44p 26.00p 1370304
02/06/2022 26.00p 26.70p 25.44p 26.00p 1370304
01/06/2022 26.00p 26.70p 25.44p 26.00p 1020304
31/05/2022 26.00p 26.70p 25.20p 26.00p 104774
30/05/2022 24.50p 26.40p 24.50p 26.00p 301499
27/05/2022 26.50p 27.20p 24.00p 24.50p 607146
26/05/2022 24.50p 29.00p 24.50p 26.50p 1218495
25/05/2022 22.50p 25.50p 22.00p 23.80p 1851639
24/05/2022 22.50p 22.50p 22.10p 22.50p 338458
23/05/2022 22.50p 22.80p 22.00p 22.50p 374851
20/05/2022 22.50p 22.50p 22.00p 22.20p 393805
19/05/2022 22.50p 23.00p 22.00p 22.50p 450564
18/05/2022 22.50p 23.00p 22.00p 22.50p 407483
17/05/2022 24.00p 24.00p 21.90p 22.30p 653313
16/05/2022 23.50p 24.90p 23.00p 23.00p 269625
13/05/2022 23.00p 24.00p 23.00p 23.00p 1399894
12/05/2022 24.00p 24.00p 21.50p 24.00p 148264
11/05/2022 23.00p 24.25p 23.00p 24.00p 389388
10/05/2022 26.00p 26.00p 21.90p 22.40p 335620
09/05/2022 27.00p 27.00p 24.00p 26.00p 118533
06/05/2022 28.00p 28.00p 26.25p 27.00p 206144
05/05/2022 28.00p 28.70p 27.00p 28.00p 62418
04/05/2022 28.00p 28.70p 27.00p 28.00p 66976
03/05/2022 28.50p 28.50p 27.00p 28.00p 162502
02/05/2022 28.50p 29.20p 26.50p 28.50p 258641
29/04/2022 28.50p 29.20p 26.50p 28.50p 258641
28/04/2022 29.00p 29.00p 27.15p 28.50p 76440
27/04/2022 28.50p 30.00p 28.00p 30.00p 218960
26/04/2022 29.00p 29.00p 28.20p 28.50p 79679
25/04/2022 30.00p 30.00p 26.75p 27.40p 292858
22/04/2022 30.00p 30.80p 28.00p 30.00p 232639
21/04/2022 30.00p 30.00p 28.11p 30.00p 68012
20/04/2022 28.00p 29.00p 27.00p 28.00p 338894
19/04/2022 28.00p 28.85p 27.50p 28.00p 48365
18/04/2022 28.00p 31.00p 27.50p 28.00p 241325
15/04/2022 28.00p 31.00p 27.50p 28.00p 241325
14/04/2022 28.00p 31.00p 27.50p 28.00p 166325
13/04/2022 30.50p 30.80p 27.00p 30.80p 468253
12/04/2022 30.50p 32.00p 29.00p 30.00p 143132
11/04/2022 31.00p 32.40p 28.00p 30.50p 210165
08/04/2022 31.00p 31.80p 30.30p 31.80p 26075
07/04/2022 30.50p 31.00p 30.10p 31.00p 56934
06/04/2022 30.00p 31.00p 29.30p 29.80p 282829
05/04/2022 30.00p 32.00p 29.30p 29.80p 89396
04/04/2022 30.00p 30.80p 29.00p 30.80p 208482
01/04/2022 31.50p 31.80p 28.00p 29.00p 192165
31/03/2022 34.00p 34.00p 30.00p 33.00p 116626
30/03/2022 34.00p 34.00p 33.00p 33.00p 89431
29/03/2022 34.50p 35.00p 33.50p 34.40p 56109
28/03/2022 34.50p 35.80p 33.25p 34.00p 56180
25/03/2022 34.00p 34.80p 33.81p 34.50p 271943
24/03/2022 34.50p 35.80p 32.00p 34.00p 349578
23/03/2022 34.50p 36.00p 33.15p 35.20p 154585
22/03/2022 34.50p 35.20p 34.50p 34.50p 50880
21/03/2022 35.50p 35.50p 33.00p 34.50p 56057
18/03/2022 35.50p 35.70p 34.00p 35.50p 142184
17/03/2022 33.50p 36.70p 33.50p 35.50p 406649

*Close Price adjusted for both dividends and splits