Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
SIMEC Atlantis Energy Limited (DI) (SAE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/08/2025 | 2.65p | 2.80p | 2.60p | 2.75p | 649604 |
| 19/08/2025 | 2.80p | 2.90p | 2.50p | 2.70p | 2680670 |
| 18/08/2025 | 2.65p | 2.80p | 2.40p | 2.80p | 5661801 |
| 15/08/2025 | 2.60p | 2.70p | 2.60p | 2.65p | 589379 |
| 14/08/2025 | 2.85p | 3.00p | 2.50p | 2.70p | 3300175 |
| 13/08/2025 | 2.70p | 3.00p | 2.60p | 2.85p | 4892415 |
| 12/08/2025 | 2.95p | 3.00p | 2.60p | 2.70p | 7208349 |
| 11/08/2025 | 3.10p | 3.20p | 2.80p | 2.95p | 6053867 |
| 08/08/2025 | 3.15p | 3.50p | 3.00p | 3.10p | 5669912 |
| 07/08/2025 | 3.70p | 3.90p | 2.80p | 3.15p | 10560917 |
| 06/08/2025 | 5.00p | 5.50p | 3.00p | 3.90p | 35978728 |
| 05/08/2025 | 1.90p | 5.00p | 1.80p | 4.60p | 14189054 |
| 04/08/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 213030 |
| 01/08/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 297082 |
| 31/07/2025 | 1.90p | 1.95p | 1.80p | 1.80p | 26596 |
| 30/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 299063 |
| 29/07/2025 | 1.85p | 2.00p | 1.72p | 1.90p | 1506351 |
| 28/07/2025 | 1.85p | 2.00p | 1.67p | 1.85p | 643415 |
| 25/07/2025 | 1.90p | 2.00p | 1.70p | 1.85p | 599507 |
| 24/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 566064 |
| 23/07/2025 | 1.95p | 2.00p | 1.80p | 1.90p | 563995 |
| 22/07/2025 | 2.05p | 2.20p | 1.90p | 1.95p | 527247 |
| 21/07/2025 | 2.10p | 2.30p | 1.90p | 2.05p | 705546 |
| 18/07/2025 | 2.15p | 2.30p | 1.90p | 2.10p | 308881 |
| 17/07/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 850903 |
| 16/07/2025 | 2.15p | 2.35p | 2.00p | 2.15p | 336714 |
| 15/07/2025 | 2.15p | 2.30p | 2.00p | 2.30p | 978854 |
| 14/07/2025 | 2.15p | 2.30p | 2.00p | 2.20p | 311287 |
| 11/07/2025 | 2.15p | 2.35p | 2.00p | 2.35p | 605205 |
| 10/07/2025 | 2.20p | 2.30p | 2.10p | 2.15p | 392430 |
| 09/07/2025 | 2.10p | 2.30p | 2.00p | 2.30p | 751112 |
| 08/07/2025 | 2.10p | 2.30p | 1.90p | 2.30p | 1301869 |
| 07/07/2025 | 2.10p | 2.30p | 1.90p | 2.10p | 994825 |
| 04/07/2025 | 2.15p | 2.30p | 1.90p | 2.15p | 1512085 |
| 03/07/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 683993 |
| 02/07/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 869314 |
| 01/07/2025 | 2.35p | 2.40p | 2.00p | 2.15p | 2379618 |
| 30/06/2025 | 2.25p | 2.52p | 2.10p | 2.35p | 1615851 |
| 27/06/2025 | 2.30p | 2.30p | 2.15p | 2.30p | 52504 |
| 26/06/2025 | 2.30p | 2.50p | 2.10p | 2.30p | 129504 |
| 25/06/2025 | 2.35p | 2.50p | 2.10p | 2.25p | 946412 |
| 24/06/2025 | 2.35p | 2.35p | 2.15p | 2.35p | 129731 |
| 23/06/2025 | 2.35p | 2.50p | 2.20p | 2.20p | 93861 |
| 20/06/2025 | 2.30p | 2.50p | 2.24p | 2.35p | 228738 |
| 19/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 136039 |
| 18/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 114227 |
| 17/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 69673 |
| 16/06/2025 | 2.35p | 2.35p | 2.25p | 2.35p | 114345 |
| 13/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 1156975 |
| 12/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 363383 |
| 11/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 671935 |
| 10/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 97302 |
| 09/06/2025 | 2.30p | 2.50p | 2.13p | 2.35p | 324517 |
| 06/06/2025 | 2.30p | 2.50p | 2.10p | 2.30p | 619796 |
| 05/06/2025 | 2.35p | 2.50p | 2.10p | 2.20p | 923804 |
| 04/06/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 368028 |
| 03/06/2025 | 2.30p | 2.50p | 2.11p | 2.35p | 1132043 |
| 02/06/2025 | 2.35p | 2.50p | 2.10p | 2.30p | 887130 |
| 30/05/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 2170402 |
| 29/05/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 127730 |
| 28/05/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 114792 |
| 27/05/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 317933 |
| 23/05/2025 | 2.35p | 2.35p | 2.20p | 2.35p | 181874 |
| 22/05/2025 | 2.35p | 2.35p | 2.20p | 2.35p | 208475 |
| 21/05/2025 | 2.35p | 2.40p | 2.20p | 2.40p | 160848 |
| 20/05/2025 | 2.25p | 2.50p | 2.14p | 2.35p | 291696 |
| 19/05/2025 | 2.30p | 2.40p | 2.10p | 2.25p | 669601 |
| 16/05/2025 | 2.25p | 2.40p | 2.06p | 2.30p | 801741 |
| 15/05/2025 | 2.05p | 2.48p | 2.00p | 2.25p | 3206443 |
| 14/05/2025 | 2.15p | 2.20p | 2.00p | 2.08p | 1814082 |
| 13/05/2025 | 2.15p | 2.24p | 2.10p | 2.15p | 663071 |
| 12/05/2025 | 2.30p | 2.40p | 2.10p | 2.15p | 1173727 |
| 09/05/2025 | 2.25p | 2.40p | 2.20p | 2.30p | 221241 |
| 08/05/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 142380 |
| 07/05/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 94378 |
| 06/05/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 472914 |
| 02/05/2025 | 2.30p | 2.45p | 2.20p | 2.30p | 425484 |
| 01/05/2025 | 2.30p | 2.45p | 2.20p | 2.30p | 191300 |
| 30/04/2025 | 2.30p | 2.31p | 2.23p | 2.30p | 262688 |
| 29/04/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 441022 |
| 28/04/2025 | 2.35p | 2.40p | 2.20p | 2.30p | 705360 |
| 25/04/2025 | 2.40p | 2.50p | 2.22p | 2.35p | 486254 |
| 24/04/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 372554 |
| 23/04/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 552454 |
| 22/04/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 2022636 |
| 17/04/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 432990 |
| 16/04/2025 | 2.35p | 2.50p | 2.30p | 2.40p | 845924 |
| 15/04/2025 | 2.35p | 2.40p | 2.20p | 2.30p | 799809 |
| 14/04/2025 | 2.35p | 2.35p | 2.30p | 2.35p | 668550 |
| 11/04/2025 | 2.30p | 2.40p | 2.16p | 2.35p | 1045217 |
| 10/04/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 208162 |
| 09/04/2025 | 2.30p | 2.45p | 2.20p | 2.45p | 713511 |
| 08/04/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 1924464 |
| 07/04/2025 | 2.30p | 2.40p | 2.10p | 2.30p | 626863 |
| 04/04/2025 | 2.35p | 2.40p | 2.20p | 2.30p | 695744 |
| 03/04/2025 | 2.35p | 2.40p | 2.30p | 2.35p | 885216 |
| 02/04/2025 | 2.35p | 2.37p | 2.30p | 2.35p | 1784493 |
| 01/04/2025 | 2.25p | 2.45p | 2.20p | 2.35p | 928919 |
| 31/03/2025 | 2.30p | 2.40p | 2.10p | 2.25p | 554006 |
| 28/03/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 1272481 |
| 27/03/2025 | 2.30p | 2.45p | 2.20p | 2.30p | 876659 |
| 26/03/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 1425270 |
| 25/03/2025 | 2.25p | 2.40p | 2.10p | 2.30p | 2457359 |
| 24/03/2025 | 2.25p | 2.40p | 2.10p | 2.25p | 279333 |
| 21/03/2025 | 2.25p | 2.46p | 2.10p | 2.46p | 161094 |
| 20/03/2025 | 2.25p | 2.40p | 2.10p | 2.40p | 637782 |
| 19/03/2025 | 2.25p | 2.40p | 2.10p | 2.40p | 188631 |
| 18/03/2025 | 2.25p | 2.40p | 2.10p | 2.40p | 585548 |
| 17/03/2025 | 2.25p | 2.45p | 2.05p | 2.40p | 1098476 |
| 14/03/2025 | 2.05p | 2.40p | 2.05p | 2.40p | 2658126 |
| 13/03/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 208050 |
| 12/03/2025 | 2.10p | 2.30p | 1.90p | 2.04p | 1249353 |
| 11/03/2025 | 2.10p | 2.30p | 1.90p | 2.10p | 302687 |
| 10/03/2025 | 2.10p | 2.30p | 1.90p | 2.10p | 294138 |
| 07/03/2025 | 2.10p | 2.14p | 1.90p | 2.10p | 372396 |
| 06/03/2025 | 2.15p | 2.30p | 1.91p | 2.10p | 330686 |
| 05/03/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 426420 |
| 04/03/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 316889 |
| 03/03/2025 | 2.15p | 2.19p | 2.00p | 2.15p | 188798 |
| 28/02/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 356537 |
| 27/02/2025 | 2.20p | 2.30p | 2.06p | 2.20p | 159314 |
| 26/02/2025 | 2.20p | 2.30p | 2.09p | 2.09p | 274858 |
| 25/02/2025 | 2.20p | 2.35p | 2.10p | 2.20p | 148724 |
| 24/02/2025 | 2.15p | 2.30p | 2.02p | 2.30p | 432397 |
| 21/02/2025 | 2.15p | 2.25p | 2.04p | 2.15p | 251276 |
| 20/02/2025 | 2.10p | 2.30p | 1.90p | 2.10p | 1297108 |
| 19/02/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 355609 |
| 18/02/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 335074 |
| 17/02/2025 | 2.10p | 2.10p | 2.00p | 2.10p | 424958 |
| 14/02/2025 | 2.10p | 2.20p | 2.02p | 2.10p | 315780 |
| 13/02/2025 | 2.10p | 2.20p | 2.02p | 2.10p | 354251 |
| 12/02/2025 | 2.25p | 2.30p | 2.05p | 2.24p | 993194 |
| 11/02/2025 | 2.30p | 2.40p | 2.10p | 2.25p | 257406 |
| 10/02/2025 | 2.30p | 2.32p | 2.10p | 2.30p | 1121708 |
| 07/02/2025 | 2.30p | 2.50p | 2.08p | 2.30p | 927905 |
| 06/02/2025 | 2.30p | 2.50p | 2.10p | 2.30p | 641349 |
| 05/02/2025 | 2.30p | 2.33p | 2.18p | 2.30p | 22221 |
| 04/02/2025 | 2.30p | 2.33p | 2.08p | 2.30p | 160802 |
| 03/02/2025 | 2.30p | 2.50p | 2.10p | 2.30p | 489674 |
| 31/01/2025 | 2.30p | 2.50p | 2.10p | 2.30p | 769342 |
| 30/01/2025 | 2.20p | 2.48p | 2.00p | 2.25p | 1524606 |
| 29/01/2025 | 2.20p | 2.40p | 2.00p | 2.20p | 1382452 |
| 28/01/2025 | 2.15p | 2.37p | 2.00p | 2.20p | 401610 |
| 27/01/2025 | 2.15p | 2.29p | 2.13p | 2.15p | 589360 |
| 24/01/2025 | 2.15p | 2.30p | 1.96p | 2.00p | 709566 |
| 23/01/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 349866 |
| 22/01/2025 | 2.15p | 2.17p | 2.00p | 2.15p | 375436 |
| 21/01/2025 | 2.20p | 2.33p | 1.97p | 2.15p | 1497622 |
| 20/01/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 218083 |
| 17/01/2025 | 2.10p | 2.20p | 1.96p | 2.10p | 1202210 |
| 16/01/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 417454 |
| 15/01/2025 | 2.10p | 2.20p | 1.96p | 2.10p | 1119554 |
| 14/01/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 723522 |
| 13/01/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 883671 |
| 10/01/2025 | 2.15p | 2.20p | 1.96p | 2.10p | 1616193 |
| 09/01/2025 | 2.15p | 2.30p | 2.00p | 2.06p | 2653582 |
| 08/01/2025 | 2.10p | 2.30p | 1.96p | 2.00p | 2258100 |
| 07/01/2025 | 2.10p | 2.20p | 1.96p | 2.10p | 1511869 |
| 06/01/2025 | 1.85p | 2.20p | 1.80p | 2.00p | 7631142 |
| 03/01/2025 | 1.85p | 2.00p | 1.68p | 1.80p | 878598 |
| 02/01/2025 | 1.85p | 2.00p | 1.68p | 1.85p | 222783 |
| 31/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 207581 |
| 30/12/2024 | 1.85p | 2.00p | 1.68p | 1.85p | 192389 |
| 27/12/2024 | 1.85p | 2.00p | 1.73p | 1.85p | 97539 |
| 24/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 329895 |
| 23/12/2024 | 1.85p | 2.00p | 1.70p | 2.00p | 317984 |
| 20/12/2024 | 1.85p | 2.00p | 1.67p | 1.67p | 196000 |
| 19/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 116184 |
| 18/12/2024 | 1.85p | 2.00p | 1.67p | 1.85p | 137510 |
| 17/12/2024 | 1.80p | 2.00p | 1.67p | 1.67p | 274314 |
| 16/12/2024 | 1.85p | 1.90p | 1.70p | 1.80p | 215681 |
| 13/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 921414 |
| 12/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 363657 |
| 11/12/2024 | 1.85p | 2.00p | 1.72p | 1.85p | 98824 |
| 10/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 361894 |
| 09/12/2024 | 1.80p | 2.00p | 1.70p | 1.85p | 418143 |
| 06/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 218032 |
| 05/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 190564 |
| 04/12/2024 | 1.85p | 1.90p | 1.67p | 1.80p | 773250 |
| 03/12/2024 | 1.85p | 1.90p | 1.70p | 1.80p | 748842 |
| 02/12/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 83603 |
| 29/11/2024 | 1.90p | 1.90p | 1.77p | 1.85p | 402425 |
| 28/11/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 424740 |
| 27/11/2024 | 1.90p | 1.94p | 1.80p | 1.90p | 1144344 |
| 26/11/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 1122582 |
| 25/11/2024 | 1.85p | 2.00p | 1.70p | 1.90p | 1533404 |
| 22/11/2024 | 1.85p | 2.00p | 1.67p | 1.70p | 4555131 |
| 21/11/2024 | 1.73p | 1.90p | 1.65p | 1.83p | 2145720 |
| 20/11/2024 | 1.70p | 1.80p | 1.57p | 1.61p | 1309871 |
| 19/11/2024 | 1.55p | 1.73p | 1.50p | 1.55p | 765018 |
| 18/11/2024 | 1.75p | 1.77p | 1.50p | 1.55p | 1541421 |
| 15/11/2024 | 1.75p | 1.77p | 1.63p | 1.75p | 461286 |
| 14/11/2024 | 1.60p | 1.81p | 1.54p | 1.75p | 2785130 |
| 13/11/2024 | 1.75p | 1.90p | 1.55p | 1.60p | 1788579 |
| 12/11/2024 | 1.75p | 1.90p | 1.60p | 1.60p | 1181880 |
| 11/11/2024 | 1.65p | 1.90p | 1.60p | 1.75p | 440840 |
| 08/11/2024 | 1.75p | 1.75p | 1.60p | 1.65p | 488417 |
| 07/11/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 230592 |
| 06/11/2024 | 1.90p | 2.00p | 1.63p | 1.75p | 4591403 |
| 05/11/2024 | 2.10p | 2.30p | 1.80p | 1.85p | 9789075 |
*Close Price adjusted for both dividends and splits