SIMEC Atlantis Energy Limited (DI) (SAE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIMEC Atlantis Energy Limited (DI)

Date Open High Low Close* Volume
11/06/2015 42.00p 42.00p 40.70p 42.00p 611
10/06/2015 41.50p 42.00p 40.66p 42.00p 27401
09/06/2015 41.50p 41.68p 40.66p 41.50p 53389
08/06/2015 41.50p 41.50p 41.00p 41.50p 2000
05/06/2015 41.50p 41.50p 41.50p 41.50p 0
04/06/2015 41.00p 41.68p 41.00p 41.50p 166
03/06/2015 41.00p 41.20p 41.00p 41.00p 1213
02/06/2015 41.00p 41.20p 41.00p 41.00p 3790
01/06/2015 41.00p 41.20p 41.00p 41.00p 7563
29/05/2015 41.00p 41.20p 41.00p 41.00p 3577
28/05/2015 41.50p 41.50p 40.75p 41.00p 640412
27/05/2015 41.50p 41.68p 40.66p 41.50p 414681
26/05/2015 41.50p 41.90p 40.66p 41.50p 167844
22/05/2015 41.50p 42.00p 40.50p 41.50p 62369
21/05/2015 41.50p 42.10p 40.60p 41.50p 112007
20/05/2015 40.50p 42.14p 40.30p 41.50p 342616
19/05/2015 40.50p 40.72p 40.30p 40.50p 9197
18/05/2015 40.50p 40.72p 40.25p 40.50p 12541
15/05/2015 40.50p 40.72p 40.25p 40.50p 9869
14/05/2015 40.50p 40.72p 40.25p 40.50p 4278
13/05/2015 40.50p 40.72p 40.00p 40.50p 8836
12/05/2015 40.50p 40.72p 40.50p 40.50p 4906
11/05/2015 40.50p 40.72p 40.00p 40.50p 27402
08/05/2015 40.50p 40.92p 40.00p 40.50p 72748
07/05/2015 40.50p 40.75p 39.50p 40.50p 73402
06/05/2015 40.00p 40.25p 39.24p 40.00p 15909
05/05/2015 41.50p 41.65p 37.66p 40.00p 616746
01/05/2015 41.00p 42.34p 40.11p 41.50p 138401
30/04/2015 32.00p 41.99p 32.00p 40.50p 1694371
29/04/2015 27.00p 32.70p 27.00p 31.50p 253874
28/04/2015 27.00p 27.35p 26.00p 27.00p 52309
27/04/2015 27.00p 27.40p 27.00p 27.00p 8954
24/04/2015 27.00p 27.30p 26.24p 27.00p 39419
23/04/2015 27.00p 27.30p 26.44p 27.00p 8000
22/04/2015 27.00p 27.35p 27.00p 27.00p 10968
21/04/2015 27.00p 27.00p 26.00p 27.00p 24957
20/04/2015 27.50p 27.50p 27.00p 27.00p 24560
17/04/2015 27.50p 27.50p 26.50p 27.50p 7619
16/04/2015 27.50p 28.10p 27.50p 27.50p 3523
15/04/2015 27.50p 28.50p 26.55p 27.50p 8914
14/04/2015 27.50p 28.34p 27.50p 27.50p 6370
13/04/2015 27.50p 28.34p 26.55p 27.50p 3876
10/04/2015 27.50p 28.34p 26.50p 27.50p 98708
09/04/2015 27.50p 27.90p 27.50p 27.50p 5333
08/04/2015 27.50p 28.00p 26.30p 27.50p 141859
07/04/2015 27.50p 27.50p 26.30p 27.50p 4000
02/04/2015 27.50p 28.00p 26.30p 27.50p 97314
01/04/2015 27.50p 28.00p 27.50p 27.50p 115811
31/03/2015 27.50p 28.00p 26.30p 27.50p 229694
30/03/2015 27.00p 29.37p 26.80p 27.50p 35774
27/03/2015 26.25p 26.40p 25.50p 26.25p 4166
26/03/2015 26.25p 26.25p 25.50p 26.25p 1000
25/03/2015 26.25p 26.25p 25.50p 26.25p 11758
24/03/2015 26.25p 26.25p 25.50p 26.25p 62906
23/03/2015 26.50p 26.50p 25.50p 26.25p 28814
20/03/2015 26.50p 26.50p 26.00p 26.50p 12000
19/03/2015 26.50p 26.50p 26.03p 26.50p 4468
18/03/2015 26.50p 26.50p 26.00p 26.50p 42979
17/03/2015 27.00p 27.00p 26.00p 26.50p 43612
16/03/2015 27.00p 27.50p 26.00p 27.00p 16587
13/03/2015 27.00p 27.00p 26.10p 27.00p 5000
12/03/2015 27.00p 27.50p 27.00p 27.00p 3603
11/03/2015 28.00p 28.00p 27.00p 27.50p 101245
10/03/2015 28.00p 28.00p 27.00p 28.00p 1173
09/03/2015 28.00p 28.00p 27.00p 28.00p 82646
06/03/2015 28.00p 28.00p 27.95p 28.00p 1000
05/03/2015 28.00p 28.00p 28.00p 28.00p 4000
04/03/2015 28.50p 28.50p 27.00p 28.00p 75300
03/03/2015 28.50p 28.50p 28.10p 28.50p 4803
02/03/2015 28.50p 28.50p 28.00p 28.50p 201549
27/02/2015 28.50p 28.50p 28.00p 28.50p 181944
26/02/2015 28.50p 28.50p 28.10p 28.50p 7784
25/02/2015 28.50p 28.50p 28.00p 28.50p 27944
24/02/2015 28.50p 28.50p 28.10p 28.50p 109437
23/02/2015 28.50p 28.50p 28.00p 28.50p 181397
20/02/2015 28.50p 28.50p 28.00p 28.50p 27361
19/02/2015 28.50p 28.50p 28.50p 28.50p 0
18/02/2015 28.50p 28.50p 28.50p 28.50p 0
17/02/2015 28.50p 28.50p 28.50p 28.50p 0
16/02/2015 28.50p 28.50p 28.50p 28.50p 0
13/02/2015 28.50p 28.50p 24.95p 28.50p 40670
12/02/2015 28.50p 28.50p 28.50p 28.50p 0
11/02/2015 28.50p 28.50p 28.28p 28.50p 3000
10/02/2015 28.50p 28.50p 28.50p 28.50p 0
09/02/2015 28.00p 28.50p 28.00p 28.50p 0
06/02/2015 28.50p 28.50p 28.50p 28.50p 0
05/02/2015 28.50p 28.50p 28.28p 28.50p 5000
04/02/2015 28.50p 28.50p 28.28p 28.50p 9871
03/02/2015 28.50p 28.50p 28.28p 28.50p 5305
02/02/2015 28.50p 28.50p 28.28p 28.50p 2800
30/01/2015 28.50p 28.50p 28.28p 28.50p 6287
29/01/2015 28.50p 28.50p 28.50p 28.50p 100000
28/01/2015 28.50p 28.50p 28.00p 28.50p 89529
27/01/2015 28.50p 28.50p 28.25p 28.50p 1710
26/01/2015 28.50p 28.50p 28.00p 28.50p 8924
23/01/2015 28.50p 28.50p 28.00p 28.50p 4512
22/01/2015 28.50p 28.50p 28.25p 28.50p 34581
21/01/2015 28.50p 28.50p 28.00p 28.50p 4325
20/01/2015 28.50p 28.50p 28.00p 28.50p 5796
19/01/2015 28.50p 28.50p 28.50p 28.50p 324
16/01/2015 28.50p 28.50p 28.50p 28.50p 0
15/01/2015 28.50p 28.50p 28.50p 28.50p 0
14/01/2015 28.50p 28.50p 28.00p 28.50p 5000
13/01/2015 28.50p 28.60p 27.00p 28.50p 126696
12/01/2015 28.50p 28.67p 28.00p 28.50p 5209
09/01/2015 28.50p 28.67p 28.12p 28.50p 11400
08/01/2015 28.50p 28.67p 28.50p 28.50p 3743
07/01/2015 28.50p 28.70p 28.50p 28.50p 6929
06/01/2015 28.50p 28.90p 28.00p 28.50p 9125
05/01/2015 28.50p 28.90p 28.00p 28.50p 10131
02/01/2015 28.25p 28.50p 28.25p 28.50p 0
31/12/2014 28.25p 28.85p 27.65p 28.25p 2778
30/12/2014 28.25p 28.85p 28.25p 28.25p 4594
29/12/2014 28.25p 28.85p 27.00p 28.25p 85749
24/12/2014 28.25p 28.51p 27.50p 28.25p 112419
23/12/2014 29.00p 29.00p 28.00p 28.25p 44591
22/12/2014 29.00p 29.00p 28.00p 29.00p 69639
19/12/2014 28.50p 29.00p 27.00p 28.50p 168905
18/12/2014 33.50p 33.50p 27.00p 27.50p 134597
17/12/2014 33.50p 33.50p 33.50p 33.50p 0
16/12/2014 33.50p 33.50p 33.50p 33.50p 0
15/12/2014 33.50p 33.50p 32.00p 33.50p 2000
12/12/2014 33.50p 33.50p 33.50p 33.50p 0
11/12/2014 33.50p 33.50p 33.50p 33.50p 0
10/12/2014 33.50p 33.50p 33.35p 33.50p 5959
09/12/2014 33.50p 33.50p 33.35p 33.50p 562
08/12/2014 33.50p 33.50p 32.00p 33.50p 10000
05/12/2014 33.50p 33.50p 33.50p 33.50p 0
04/12/2014 33.50p 33.50p 32.00p 33.50p 16049
03/12/2014 33.50p 33.50p 33.50p 33.50p 0
02/12/2014 33.50p 33.50p 33.45p 33.50p 309
01/12/2014 33.50p 33.50p 32.00p 33.50p 35000
28/11/2014 33.50p 33.50p 33.50p 33.50p 0
27/11/2014 33.50p 33.50p 33.50p 33.50p 0
26/11/2014 33.50p 33.93p 32.00p 33.50p 11000
25/11/2014 33.50p 33.50p 32.00p 33.50p 16500
24/11/2014 33.50p 34.00p 33.50p 33.50p 15239
21/11/2014 33.00p 33.00p 32.00p 32.50p 150000
20/11/2014 34.00p 34.95p 33.00p 33.00p 48560
19/11/2014 35.00p 35.00p 32.00p 33.50p 215418
18/11/2014 35.50p 35.50p 35.00p 35.00p 10000
17/11/2014 36.00p 36.00p 34.50p 35.50p 14170
14/11/2014 35.85p 36.00p 35.85p 36.00p 6500
13/11/2014 36.00p 36.00p 34.00p 36.00p 20397
12/11/2014 36.00p 36.00p 33.00p 36.00p 121961
11/11/2014 36.00p 36.00p 33.00p 36.00p 52020
10/11/2014 36.00p 36.00p 36.00p 36.00p 20000
07/11/2014 36.00p 36.00p 36.00p 36.00p 13044
06/11/2014 36.50p 36.50p 35.00p 36.00p 14488
05/11/2014 37.00p 37.00p 35.00p 36.50p 22044
04/11/2014 37.00p 37.00p 33.00p 37.00p 311690
03/11/2014 36.00p 37.00p 36.00p 37.00p 12456
31/10/2014 39.50p 40.00p 31.00p 36.00p 202655
30/10/2014 40.00p 40.00p 38.00p 39.50p 24800
29/10/2014 40.50p 40.65p 39.20p 40.00p 48642
28/10/2014 40.50p 40.70p 40.50p 40.50p 15300
27/10/2014 41.00p 41.25p 40.50p 40.50p 9103
24/10/2014 41.50p 42.50p 41.00p 41.00p 6126
23/10/2014 48.00p 48.00p 46.44p 48.00p 250
22/10/2014 48.00p 48.00p 48.00p 48.00p 0
21/10/2014 47.50p 48.65p 47.50p 48.00p 6036
20/10/2014 47.50p 48.65p 47.50p 47.50p 2000
17/10/2014 47.50p 48.70p 47.50p 47.50p 78
16/10/2014 48.50p 48.50p 47.00p 47.50p 11500
15/10/2014 48.50p 49.70p 47.00p 48.50p 273
14/10/2014 48.50p 49.69p 48.50p 48.50p 5000
13/10/2014 51.50p 51.50p 48.00p 48.50p 11823
10/10/2014 51.50p 51.50p 51.44p 51.50p 2500
09/10/2014 52.50p 53.80p 51.30p 51.50p 5457
08/10/2014 54.00p 54.00p 52.40p 54.00p 200
07/10/2014 54.00p 54.00p 54.00p 54.00p 0
06/10/2014 54.00p 54.00p 53.00p 54.00p 5000
03/10/2014 54.50p 54.50p 53.00p 54.50p 6000
02/10/2014 54.50p 55.00p 53.30p 54.50p 4923
01/10/2014 54.50p 54.50p 54.50p 54.50p 0
30/09/2014 54.50p 54.70p 53.00p 54.50p 158338
29/09/2014 54.50p 54.50p 54.50p 54.50p 0
26/09/2014 54.50p 55.00p 53.00p 54.50p 40000
25/09/2014 54.50p 55.00p 54.50p 54.50p 1000
24/09/2014 54.50p 55.00p 54.50p 54.50p 172
23/09/2014 55.50p 56.00p 54.50p 54.50p 350
22/09/2014 55.50p 55.50p 53.15p 55.50p 3812
19/09/2014 55.50p 56.40p 54.00p 54.00p 41206
18/09/2014 55.50p 56.50p 55.50p 55.50p 2110
17/09/2014 55.00p 56.40p 53.00p 54.00p 9524
16/09/2014 55.00p 55.00p 55.00p 55.00p 0
15/09/2014 55.00p 55.00p 53.00p 55.00p 7319
12/09/2014 56.00p 56.50p 55.00p 55.00p 9389
11/09/2014 59.50p 59.50p 55.00p 56.00p 38022
10/09/2014 58.50p 58.50p 58.50p 58.50p 0
09/09/2014 58.50p 58.50p 58.50p 58.50p 0
08/09/2014 59.00p 59.50p 57.00p 58.50p 9801
05/09/2014 59.00p 59.56p 59.00p 59.00p 2038
04/09/2014 59.50p 61.00p 57.00p 59.00p 21657
03/09/2014 59.50p 61.00p 59.50p 59.50p 20752
02/09/2014 59.50p 59.50p 59.50p 59.50p 0
01/09/2014 59.50p 59.50p 59.50p 59.50p 0
29/08/2014 59.50p 62.00p 59.00p 59.50p 16619
28/08/2014 59.00p 61.00p 57.00p 59.50p 222413
27/08/2014 54.00p 61.00p 54.00p 59.00p 98200

*Close Price adjusted for both dividends and splits