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
04/11/2024 1.80p 2.10p 1.70p 2.00p 8805404
01/11/2024 1.75p 1.90p 1.70p 1.80p 958571
31/10/2024 1.75p 1.77p 1.71p 1.75p 15752
30/10/2024 1.75p 1.80p 1.60p 1.75p 1536322
29/10/2024 1.75p 1.80p 1.60p 1.75p 1795723
28/10/2024 1.75p 1.77p 1.71p 1.75p 261844
25/10/2024 1.75p 1.78p 1.71p 1.75p 109450
24/10/2024 1.75p 1.78p 1.70p 1.75p 133208
23/10/2024 1.75p 1.80p 1.70p 1.75p 591990
22/10/2024 1.75p 1.78p 1.71p 1.75p 180005
21/10/2024 1.75p 1.75p 1.71p 1.75p 489329
18/10/2024 1.75p 1.78p 1.67p 1.75p 759662
17/10/2024 1.78p 1.85p 1.70p 1.75p 602502
16/10/2024 1.78p 1.85p 1.70p 1.78p 866929
15/10/2024 1.70p 1.85p 1.70p 1.78p 1095177
14/10/2024 1.70p 1.80p 1.62p 1.80p 827190
11/10/2024 1.75p 1.80p 1.60p 1.70p 886400
10/10/2024 1.75p 1.75p 1.71p 1.75p 629607
09/10/2024 1.75p 1.80p 1.70p 1.75p 1041584
08/10/2024 1.80p 1.90p 1.70p 1.75p 491512
07/10/2024 1.90p 2.00p 1.70p 1.80p 551662
04/10/2024 1.95p 2.00p 1.80p 1.90p 803654
03/10/2024 1.95p 2.10p 1.80p 1.95p 1023421
02/10/2024 1.90p 2.00p 1.80p 1.95p 1660295
01/10/2024 2.00p 2.10p 1.90p 1.90p 1173260
30/09/2024 2.15p 2.30p 1.93p 2.00p 1399484
27/09/2024 2.15p 2.15p 2.00p 2.15p 550247
26/09/2024 2.20p 2.30p 2.03p 2.15p 1352980
25/09/2024 2.25p 2.30p 2.06p 2.20p 630378
24/09/2024 2.30p 2.40p 2.10p 2.25p 463232
23/09/2024 2.30p 2.40p 2.20p 2.30p 193654
20/09/2024 2.30p 2.40p 2.20p 2.30p 158655
19/09/2024 2.30p 2.40p 2.20p 2.30p 376962
18/09/2024 2.30p 2.34p 2.23p 2.30p 133124
17/09/2024 2.30p 2.40p 2.20p 2.30p 612550
16/09/2024 2.30p 2.35p 2.07p 2.07p 914100
13/09/2024 2.30p 2.40p 2.20p 2.30p 443782
12/09/2024 2.35p 2.40p 2.20p 2.20p 1426441
11/09/2024 2.35p 2.40p 2.30p 2.35p 515311
10/09/2024 2.35p 2.40p 2.30p 2.35p 363007
09/09/2024 2.35p 2.40p 2.30p 2.35p 326864
06/09/2024 2.35p 2.40p 2.30p 2.35p 756272
05/09/2024 2.35p 2.40p 2.30p 2.35p 294977
04/09/2024 2.35p 2.40p 2.30p 2.35p 1323574
03/09/2024 2.45p 2.72p 2.30p 2.35p 3256196
02/09/2024 2.48p 2.60p 2.30p 2.45p 545045
30/08/2024 2.48p 2.60p 2.36p 2.48p 1030070
29/08/2024 2.48p 2.48p 2.36p 2.48p 210564
28/08/2024 2.48p 2.48p 2.36p 2.48p 581489
27/08/2024 2.48p 2.60p 2.35p 2.48p 922107
23/08/2024 2.50p 2.65p 2.30p 2.65p 912140
22/08/2024 2.50p 2.60p 2.35p 2.50p 252807
21/08/2024 2.50p 2.60p 2.40p 2.50p 272950
20/08/2024 2.50p 2.59p 2.40p 2.50p 895590
19/08/2024 2.50p 2.55p 2.41p 2.40p 730574
16/08/2024 2.40p 2.50p 2.40p 2.40p 860495
15/08/2024 2.40p 2.60p 2.31p 2.40p 2060359
14/08/2024 2.40p 2.50p 2.30p 2.40p 456387
13/08/2024 2.40p 2.50p 2.30p 2.40p 1208780
12/08/2024 2.60p 2.60p 2.30p 2.38p 1043533
09/08/2024 2.60p 2.80p 2.40p 2.60p 951998
08/08/2024 2.60p 2.80p 2.45p 2.80p 1188526
07/08/2024 2.25p 2.80p 2.20p 2.60p 8135312
06/08/2024 2.10p 2.40p 2.00p 2.25p 1037894
05/08/2024 2.40p 2.50p 2.00p 2.10p 4098568
02/08/2024 2.40p 2.50p 2.30p 2.40p 330886
01/08/2024 2.45p 2.60p 2.30p 2.40p 591712
31/07/2024 2.50p 2.60p 2.30p 2.45p 1115787
30/07/2024 2.50p 2.60p 2.40p 2.40p 1417499
29/07/2024 2.40p 2.50p 2.30p 2.50p 3139463
26/07/2024 2.60p 2.70p 2.30p 2.40p 3049070
25/07/2024 2.65p 2.70p 2.50p 2.60p 1813145
24/07/2024 2.60p 2.80p 2.50p 2.60p 538352
23/07/2024 2.85p 2.90p 2.50p 2.60p 2827661
22/07/2024 2.95p 3.10p 2.70p 2.85p 3472178
19/07/2024 2.80p 3.10p 2.60p 2.95p 2163685
18/07/2024 2.85p 3.00p 2.60p 2.95p 2753812
17/07/2024 2.85p 3.00p 2.70p 2.95p 3893294
16/07/2024 2.55p 3.00p 2.49p 2.80p 4632201
15/07/2024 2.50p 2.80p 2.30p 2.80p 5513488
12/07/2024 2.33p 2.70p 2.20p 2.42p 8248697
11/07/2024 2.10p 2.40p 2.00p 2.11p 4704248
10/07/2024 2.03p 2.35p 1.96p 2.25p 9589192
09/07/2024 1.88p 2.10p 1.85p 2.00p 5142524
08/07/2024 1.85p 2.00p 1.85p 1.88p 2228487
05/07/2024 1.95p 2.00p 1.80p 1.85p 1981122
04/07/2024 1.90p 2.00p 1.90p 1.95p 1415489
03/07/2024 2.00p 2.00p 1.80p 1.90p 3051802
02/07/2024 1.83p 2.05p 1.75p 1.90p 2672960
01/07/2024 2.15p 2.30p 1.75p 1.90p 4785751
28/06/2024 2.10p 2.30p 1.96p 2.15p 5024635
27/06/2024 2.00p 2.25p 1.66p 2.10p 10558592
26/06/2024 2.25p 2.50p 1.70p 2.00p 11344605
25/06/2024 1.20p 2.70p 1.10p 2.30p 74903072
24/06/2024 1.03p 1.10p 0.93p 1.05p 766831
21/06/2024 1.03p 1.10p 0.93p 0.93p 249214
20/06/2024 1.03p 1.10p 0.95p 1.03p 176887
19/06/2024 1.03p 1.09p 0.97p 1.03p 193201
18/06/2024 1.03p 1.10p 0.95p 1.03p 684431
17/06/2024 1.10p 1.20p 0.95p 1.03p 296500
14/06/2024 1.10p 1.15p 1.00p 1.10p 120435
13/06/2024 1.10p 1.20p 1.00p 1.10p 378262
12/06/2024 1.20p 1.30p 1.00p 1.10p 519565
11/06/2024 1.08p 1.30p 0.95p 1.20p 940484
10/06/2024 1.10p 1.20p 0.95p 1.08p 856449
07/06/2024 1.10p 1.20p 0.95p 1.10p 2452338
06/06/2024 0.95p 1.19p 0.90p 1.10p 3494815
05/06/2024 0.95p 0.95p 0.90p 0.95p 1156134
04/06/2024 0.95p 1.00p 0.90p 0.95p 42975
03/06/2024 0.95p 1.00p 0.90p 0.95p 406233
31/05/2024 1.00p 1.00p 0.90p 0.95p 1787626
30/05/2024 1.00p 1.10p 0.90p 1.00p 550932
29/05/2024 1.00p 1.07p 0.91p 1.00p 581426
28/05/2024 0.95p 1.07p 0.88p 1.00p 2502473
24/05/2024 0.90p 1.00p 0.80p 0.90p 550229
23/05/2024 0.85p 1.00p 0.80p 0.90p 1282076
22/05/2024 0.85p 0.90p 0.80p 0.85p 122778
21/05/2024 0.85p 0.85p 0.84p 0.85p 72962
20/05/2024 0.85p 0.89p 0.83p 0.85p 185418
17/05/2024 0.85p 0.89p 0.82p 0.85p 651521
16/05/2024 0.85p 0.90p 0.80p 0.85p 377888
15/05/2024 0.83p 0.90p 0.80p 0.85p 680781
14/05/2024 0.83p 0.87p 0.77p 0.83p 369109
13/05/2024 0.83p 0.90p 0.75p 0.83p 215700
10/05/2024 0.83p 0.88p 0.77p 0.83p 25406
09/05/2024 0.83p 0.90p 0.75p 0.83p 103671
08/05/2024 0.75p 0.85p 0.74p 0.83p 944413
07/05/2024 0.80p 0.80p 0.73p 0.75p 1132676
03/05/2024 0.80p 0.80p 0.75p 0.80p 155263
02/05/2024 0.80p 0.85p 0.75p 0.80p 234115
01/05/2024 0.80p 0.85p 0.75p 0.80p 21522
30/04/2024 0.80p 0.82p 0.76p 0.80p 1546847
29/04/2024 0.80p 0.85p 0.75p 0.80p 40209
26/04/2024 0.80p 0.84p 0.76p 0.80p 981539
25/04/2024 0.85p 0.90p 0.75p 0.82p 1383318
24/04/2024 0.85p 0.87p 0.80p 0.85p 112280
23/04/2024 0.85p 0.85p 0.81p 0.85p 50290
22/04/2024 0.85p 0.87p 0.81p 0.85p 15336
19/04/2024 0.85p 0.87p 0.80p 0.85p 267124
18/04/2024 0.85p 0.90p 0.81p 0.85p 133136
17/04/2024 0.90p 0.90p 0.80p 0.85p 302074
16/04/2024 0.90p 1.00p 0.80p 0.90p 607584
15/04/2024 0.90p 1.00p 0.80p 0.90p 320364
12/04/2024 0.90p 0.93p 0.86p 0.90p 166875
11/04/2024 0.90p 0.98p 0.86p 0.90p 45040
10/04/2024 0.90p 0.98p 0.86p 0.90p 13253
09/04/2024 0.90p 1.00p 0.80p 0.98p 261500
08/04/2024 0.95p 1.00p 0.80p 0.90p 1429778
05/04/2024 0.95p 1.02p 0.90p 0.95p 599772
04/04/2024 0.95p 0.98p 0.91p 0.95p 204313
03/04/2024 1.00p 1.10p 0.90p 0.95p 968409
02/04/2024 1.00p 1.05p 0.90p 1.00p 1935376
28/03/2024 0.90p 1.30p 0.90p 1.00p 9882788
27/03/2024 0.78p 0.85p 0.72p 0.79p 1155493
26/03/2024 0.78p 0.84p 0.70p 0.78p 920065
25/03/2024 0.78p 0.84p 0.71p 0.78p 117411
22/03/2024 0.78p 0.79p 0.71p 0.78p 90967
21/03/2024 0.78p 0.78p 0.71p 0.78p 806899
20/03/2024 0.78p 0.78p 0.78p 0.78p 279029
19/03/2024 0.78p 0.85p 0.71p 0.78p 1012997
18/03/2024 0.80p 0.87p 0.70p 0.87p 1059561
15/03/2024 0.80p 0.82p 0.76p 0.80p 1299540
14/03/2024 0.80p 0.87p 0.77p 0.80p 128966
13/03/2024 0.85p 0.90p 0.76p 0.80p 2107165
12/03/2024 0.85p 0.87p 0.80p 0.85p 1122354
11/03/2024 0.85p 0.90p 0.80p 0.82p 397604
08/03/2024 0.85p 0.90p 0.80p 0.80p 856755
07/03/2024 0.93p 1.00p 0.80p 0.85p 1185066
06/03/2024 0.90p 1.00p 0.86p 0.93p 901859
05/03/2024 0.88p 0.96p 0.80p 0.90p 1271554
04/03/2024 0.88p 0.95p 0.80p 0.88p 1463613
01/03/2024 1.03p 1.04p 0.80p 0.88p 3678131
29/02/2024 1.03p 1.10p 0.96p 1.03p 46516
28/02/2024 1.03p 1.10p 0.95p 1.03p 1070301
27/02/2024 1.05p 1.08p 1.00p 1.05p 671724
26/02/2024 1.05p 1.10p 1.02p 1.05p 213930
23/02/2024 1.05p 1.09p 1.00p 1.05p 762403
22/02/2024 1.05p 1.10p 1.01p 1.05p 441887
21/02/2024 1.05p 1.10p 1.01p 1.05p 55309
20/02/2024 1.05p 1.10p 1.00p 1.05p 1158157
19/02/2024 1.05p 1.07p 1.00p 1.05p 31483
16/02/2024 1.05p 1.07p 1.00p 1.05p 237738
15/02/2024 1.05p 1.07p 1.01p 1.05p 509173
14/02/2024 1.10p 1.20p 0.97p 1.10p 920029
13/02/2024 1.10p 1.17p 1.00p 1.10p 570071
12/02/2024 1.15p 1.30p 1.01p 1.10p 621001
09/02/2024 1.10p 1.30p 1.00p 1.15p 1218448
08/02/2024 1.10p 1.17p 1.01p 1.10p 223686
07/02/2024 1.10p 1.20p 1.00p 1.10p 1276959
06/02/2024 1.10p 1.19p 1.00p 1.10p 1154506
05/02/2024 1.10p 1.20p 1.02p 1.10p 612211
02/02/2024 1.10p 1.19p 1.02p 1.10p 154879
01/02/2024 1.20p 1.30p 1.05p 1.17p 640152
31/01/2024 1.10p 1.29p 1.10p 1.10p 3250949
30/01/2024 1.20p 1.30p 1.00p 1.10p 1270026
29/01/2024 1.20p 1.30p 1.10p 1.20p 1155634
26/01/2024 1.15p 1.30p 1.10p 1.20p 1650057
25/01/2024 1.15p 1.20p 1.10p 1.15p 14621
24/01/2024 1.25p 1.30p 1.11p 1.15p 242166
23/01/2024 1.23p 1.40p 1.20p 1.25p 4094470

*Close Price adjusted for both dividends and splits