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
04/10/2021 2.48p 2.50p 2.40p 2.45p 6435177
01/10/2021 2.55p 2.60p 2.43p 2.49p 6554641
30/09/2021 2.63p 2.65p 2.50p 2.55p 19123220
29/09/2021 2.75p 3.00p 2.50p 2.61p 92677016
28/09/2021 5.00p 5.20p 4.60p 4.85p 1602213
27/09/2021 5.00p 5.20p 4.80p 5.00p 330418
24/09/2021 5.10p 5.20p 4.80p 4.90p 1525483
23/09/2021 5.10p 5.18p 4.91p 4.99p 1043489
22/09/2021 5.10p 5.10p 5.01p 5.10p 876341
21/09/2021 5.10p 5.30p 5.00p 5.10p 344324
20/09/2021 5.15p 5.30p 5.00p 5.10p 2026982
17/09/2021 5.15p 5.30p 4.88p 5.00p 971994
16/09/2021 5.15p 5.15p 4.90p 5.15p 240546
15/09/2021 5.15p 5.30p 5.00p 5.15p 395936
14/09/2021 5.05p 5.30p 5.00p 5.15p 1012740
13/09/2021 5.05p 5.10p 5.00p 5.05p 1090555
10/09/2021 5.05p 5.12p 5.00p 5.05p 287585
09/09/2021 5.05p 5.09p 5.00p 5.05p 318849
08/09/2021 5.05p 5.10p 5.01p 5.05p 153988
07/09/2021 5.05p 5.10p 5.00p 5.05p 495579
06/09/2021 5.05p 5.10p 5.00p 5.05p 1394345
03/09/2021 5.05p 5.10p 5.00p 5.05p 1114107
02/09/2021 5.20p 5.30p 5.00p 5.12p 802749
01/09/2021 5.20p 5.20p 5.10p 5.20p 831585
31/08/2021 5.20p 5.25p 5.10p 5.20p 904462
30/08/2021 5.20p 5.30p 5.10p 5.20p 379327
27/08/2021 5.20p 5.30p 5.10p 5.20p 379327
26/08/2021 5.20p 5.30p 5.10p 5.20p 1029453
25/08/2021 5.20p 5.23p 5.10p 5.20p 209489
24/08/2021 5.15p 5.30p 5.10p 5.20p 2181377
23/08/2021 5.20p 5.30p 5.10p 5.15p 268682
20/08/2021 5.20p 5.30p 5.10p 5.20p 301302
19/08/2021 5.25p 5.30p 5.10p 5.20p 484720
18/08/2021 5.25p 5.40p 5.05p 5.25p 2024135
17/08/2021 5.45p 5.70p 5.30p 5.35p 970854
16/08/2021 5.65p 5.80p 5.40p 5.45p 1457285
13/08/2021 5.65p 5.80p 5.35p 5.65p 528218
12/08/2021 5.65p 5.65p 5.36p 5.65p 1018377
11/08/2021 5.50p 5.90p 5.46p 5.50p 1217999
10/08/2021 5.75p 5.90p 5.40p 5.90p 1132726
09/08/2021 5.35p 6.00p 5.30p 5.75p 3207819
06/08/2021 5.55p 5.60p 5.33p 5.35p 803891
05/08/2021 5.55p 5.55p 5.45p 5.50p 719148
04/08/2021 5.85p 6.00p 5.50p 5.60p 1326348
03/08/2021 5.80p 6.00p 5.70p 5.85p 926978
02/08/2021 5.65p 5.90p 5.48p 5.80p 1164401
30/07/2021 5.85p 5.90p 5.50p 5.65p 2145783
29/07/2021 6.05p 6.10p 5.71p 5.85p 1360624
28/07/2021 6.70p 6.70p 6.00p 6.02p 4919439
27/07/2021 7.05p 7.10p 6.48p 6.70p 2321434
26/07/2021 7.95p 8.20p 7.00p 7.05p 6955550
23/07/2021 5.25p 9.00p 4.64p 7.70p 57538192
22/07/2021 4.20p 4.26p 4.11p 4.20p 206286
21/07/2021 4.10p 4.30p 4.00p 4.20p 403231
20/07/2021 4.20p 4.40p 3.75p 4.10p 5166902
19/07/2021 4.55p 4.70p 4.16p 4.20p 1300742
16/07/2021 4.55p 4.55p 4.41p 4.55p 1460653
15/07/2021 4.55p 4.55p 4.41p 4.55p 1103146
14/07/2021 4.55p 4.66p 4.40p 4.55p 4022993
13/07/2021 4.45p 4.70p 4.42p 4.55p 3064914
12/07/2021 4.45p 4.60p 4.30p 4.40p 1493815
09/07/2021 4.65p 4.70p 4.40p 4.55p 1388627
08/07/2021 4.80p 4.80p 4.60p 4.69p 1628387
07/07/2021 4.90p 5.00p 4.60p 4.80p 1094822
06/07/2021 4.90p 5.00p 4.80p 4.90p 857836
05/07/2021 5.15p 5.30p 4.81p 4.90p 2639138
02/07/2021 4.75p 5.15p 4.70p 5.15p 3354745
01/07/2021 4.85p 4.90p 4.50p 4.75p 3953801
30/06/2021 5.45p 5.70p 4.71p 4.86p 8579208
29/06/2021 5.60p 5.70p 5.26p 5.70p 1683544
28/06/2021 5.80p 5.90p 5.50p 5.60p 1334962
25/06/2021 5.30p 5.90p 5.20p 5.80p 3291588
24/06/2021 5.30p 5.42p 5.21p 5.34p 1165137
23/06/2021 5.30p 5.40p 5.20p 5.40p 2395052
22/06/2021 5.30p 5.50p 5.20p 5.34p 2572652
21/06/2021 5.90p 6.00p 5.20p 5.30p 6798566
18/06/2021 6.25p 6.30p 5.62p 6.00p 2914260
17/06/2021 6.55p 6.60p 6.10p 6.25p 853872
16/06/2021 6.60p 6.70p 6.50p 6.56p 834111
15/06/2021 6.60p 6.70p 6.50p 6.60p 232433
14/06/2021 6.65p 7.00p 6.55p 6.60p 483963
11/06/2021 6.55p 6.88p 6.50p 6.70p 1642096
10/06/2021 6.60p 6.70p 6.50p 6.55p 894705
09/06/2021 7.05p 7.20p 6.50p 6.60p 1760590
08/06/2021 7.00p 7.20p 6.80p 7.00p 2059002
07/06/2021 7.10p 7.20p 6.80p 7.00p 1944499
04/06/2021 7.25p 7.25p 6.81p 7.00p 1272473
03/06/2021 7.75p 7.80p 7.05p 7.25p 2369637
02/06/2021 7.45p 7.70p 7.10p 7.30p 1328940
01/06/2021 7.15p 7.80p 7.10p 7.45p 1335324
31/05/2021 8.10p 8.20p 7.00p 7.15p 2994489
28/05/2021 8.10p 8.20p 7.00p 7.15p 2994489
27/05/2021 8.10p 8.50p 7.50p 8.10p 802091
26/05/2021 7.90p 8.50p 7.88p 8.10p 2495823
25/05/2021 8.30p 8.40p 7.52p 7.90p 3418616
24/05/2021 6.95p 9.00p 6.83p 8.30p 16030256
21/05/2021 6.00p 6.50p 5.81p 6.15p 3888576
20/05/2021 5.05p 6.00p 5.00p 6.00p 4873281
19/05/2021 5.30p 5.50p 4.60p 5.20p 7204653
18/05/2021 7.25p 7.50p 4.50p 5.20p 26716616
17/05/2021 7.25p 7.50p 6.79p 7.10p 1153848
14/05/2021 7.50p 7.50p 7.00p 7.50p 1385105
13/05/2021 7.75p 8.00p 7.10p 7.50p 429738
12/05/2021 7.75p 8.00p 7.50p 7.75p 448272
11/05/2021 7.75p 8.00p 7.50p 7.75p 1023483
10/05/2021 8.15p 8.50p 7.50p 8.00p 1391809
07/05/2021 8.15p 8.50p 7.81p 8.15p 1020342
06/05/2021 8.15p 8.50p 7.80p 8.15p 1067543
05/05/2021 8.10p 8.50p 7.80p 8.25p 1339126
04/05/2021 8.25p 8.25p 7.80p 8.20p 620530
03/05/2021 8.25p 8.25p 8.00p 8.25p 520930
30/04/2021 8.25p 8.25p 8.00p 8.25p 520930
29/04/2021 8.25p 8.50p 8.00p 8.00p 635791
28/04/2021 8.35p 8.50p 7.98p 8.25p 1708911
27/04/2021 8.35p 8.50p 8.20p 8.35p 860879
26/04/2021 8.35p 8.62p 8.20p 8.35p 601296
23/04/2021 8.40p 8.80p 8.00p 8.35p 511589
22/04/2021 8.40p 8.78p 8.10p 8.78p 1256706
21/04/2021 8.65p 8.80p 8.00p 8.40p 412778
20/04/2021 8.75p 9.00p 8.26p 8.65p 608817
19/04/2021 8.75p 8.90p 8.50p 8.75p 1217058
16/04/2021 8.75p 9.00p 8.50p 8.75p 1286388
15/04/2021 9.25p 9.50p 8.50p 9.00p 1362379
14/04/2021 8.75p 9.50p 8.51p 9.25p 1788246
13/04/2021 9.25p 9.50p 8.52p 8.76p 1125758
12/04/2021 9.75p 10.00p 9.00p 9.25p 1513219
09/04/2021 11.23p 11.65p 9.50p 9.75p 3359186
08/04/2021 9.25p 11.65p 9.00p 11.00p 4622169
07/04/2021 7.75p 9.50p 7.52p 9.25p 6151378
06/04/2021 7.75p 8.00p 7.50p 8.00p 3249527
05/04/2021 7.90p 8.00p 7.50p 8.00p 3170134
02/04/2021 7.90p 8.00p 7.50p 8.00p 3170134
01/04/2021 7.90p 8.00p 7.50p 8.00p 3170134
31/03/2021 6.88p 8.50p 6.75p 7.90p 3815210
30/03/2021 7.35p 7.50p 6.50p 6.90p 4907193
29/03/2021 8.50p 8.50p 7.20p 7.40p 3100415
26/03/2021 8.75p 9.00p 8.00p 8.50p 2396730
25/03/2021 9.75p 10.00p 8.10p 8.55p 4124794
24/03/2021 11.25p 11.50p 9.00p 9.60p 3133122
23/03/2021 11.80p 12.00p 11.02p 11.30p 732349
22/03/2021 12.50p 13.00p 11.10p 11.60p 1270338
19/03/2021 12.15p 13.00p 11.53p 13.00p 1702574
18/03/2021 12.25p 12.50p 11.80p 12.15p 1355318
17/03/2021 11.25p 14.00p 11.00p 13.30p 3119335
16/03/2021 11.25p 12.00p 10.63p 11.20p 955446
15/03/2021 11.25p 11.80p 11.00p 11.50p 1107914
12/03/2021 11.55p 11.80p 11.00p 11.25p 1317876
11/03/2021 11.65p 11.80p 11.30p 11.55p 1908861
10/03/2021 12.70p 12.80p 11.50p 11.60p 2029167
09/03/2021 14.25p 14.50p 12.02p 12.60p 4879492
08/03/2021 14.85p 15.30p 14.00p 14.25p 791887
05/03/2021 15.75p 15.80p 14.50p 14.85p 1467863
04/03/2021 16.50p 16.50p 15.52p 15.60p 719290
03/03/2021 16.75p 17.00p 16.00p 16.90p 308418
02/03/2021 16.15p 17.00p 16.00p 16.80p 641875
01/03/2021 16.50p 17.96p 16.00p 16.40p 713698
26/02/2021 16.65p 17.00p 16.00p 16.50p 528224
25/02/2021 16.75p 16.80p 16.12p 16.65p 277332
24/02/2021 16.75p 16.99p 16.51p 16.80p 519570
23/02/2021 17.25p 17.50p 16.00p 17.00p 2129624
22/02/2021 18.00p 18.50p 17.00p 17.40p 1460288
19/02/2021 17.75p 19.20p 17.30p 18.00p 472640
18/02/2021 19.10p 19.20p 17.45p 18.00p 1021749
17/02/2021 19.70p 20.00p 19.00p 19.30p 319300
16/02/2021 19.40p 20.00p 19.00p 20.00p 932566
15/02/2021 19.50p 20.00p 19.00p 19.80p 555324
12/02/2021 18.70p 19.00p 18.00p 18.70p 235327
11/02/2021 19.10p 19.10p 18.00p 18.70p 460902
10/02/2021 19.25p 19.50p 18.72p 19.50p 461876
09/02/2021 19.15p 19.48p 18.50p 19.10p 323409
08/02/2021 18.85p 20.00p 18.70p 19.15p 727156
05/02/2021 19.10p 19.10p 18.50p 19.00p 832552
04/02/2021 19.10p 19.60p 18.22p 19.00p 1457446
03/02/2021 21.70p 22.00p 18.00p 19.10p 3266205
02/02/2021 23.20p 23.98p 21.00p 21.40p 1062444
01/02/2021 19.25p 24.00p 19.00p 23.00p 2119098
29/01/2021 19.70p 20.00p 19.00p 19.40p 575810
28/01/2021 20.50p 20.50p 19.00p 19.70p 1222401
27/01/2021 21.40p 22.00p 20.00p 20.80p 637417
26/01/2021 21.50p 22.00p 20.50p 21.40p 506994
25/01/2021 21.40p 22.00p 21.00p 21.50p 561304
22/01/2021 21.40p 22.00p 20.80p 21.40p 639679
21/01/2021 21.50p 22.20p 20.80p 21.00p 598751
20/01/2021 22.50p 22.70p 21.20p 21.80p 514761
19/01/2021 21.70p 23.40p 21.40p 22.50p 855185
18/01/2021 22.50p 23.00p 21.00p 21.20p 402164
15/01/2021 23.30p 24.00p 22.00p 22.50p 498419
14/01/2021 21.50p 24.00p 21.05p 24.00p 1536706
13/01/2021 21.50p 22.00p 20.35p 21.50p 569626
12/01/2021 21.50p 22.00p 20.30p 22.00p 408912
11/01/2021 22.50p 22.60p 20.40p 22.00p 653921
08/01/2021 22.20p 24.00p 20.00p 22.50p 1493284
07/01/2021 21.40p 23.00p 21.12p 22.20p 745850
06/01/2021 21.50p 22.00p 20.81p 22.00p 351921
05/01/2021 22.90p 23.30p 21.00p 21.50p 722877
04/01/2021 21.50p 24.00p 21.20p 23.80p 1438543
01/01/2021 20.50p 21.95p 20.00p 21.50p 469508
31/12/2020 20.50p 21.95p 20.00p 21.50p 519508
30/12/2020 22.00p 23.00p 20.03p 21.00p 1233872
29/12/2020 18.65p 23.00p 18.10p 22.00p 1935494

*Close Price adjusted for both dividends and splits