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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
SIMEC Atlantis Energy Limited (DI) (SAE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2020 | 10.75p | 11.50p | 10.60p | 11.00p | 379046 |
| 02/03/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 152653 |
| 28/02/2020 | 11.25p | 11.25p | 10.00p | 10.50p | 217151 |
| 27/02/2020 | 11.25p | 11.50p | 10.68p | 11.25p | 36539 |
| 26/02/2020 | 11.25p | 11.70p | 10.70p | 11.25p | 54931 |
| 25/02/2020 | 11.75p | 12.35p | 10.70p | 11.25p | 242462 |
| 24/02/2020 | 12.25p | 12.35p | 11.11p | 11.75p | 235291 |
| 21/02/2020 | 12.75p | 12.77p | 12.37p | 12.50p | 172189 |
| 20/02/2020 | 12.75p | 12.90p | 12.50p | 12.75p | 406124 |
| 19/02/2020 | 12.00p | 12.90p | 11.84p | 12.75p | 432448 |
| 18/02/2020 | 10.50p | 12.00p | 10.50p | 11.75p | 984090 |
| 17/02/2020 | 10.50p | 11.00p | 10.50p | 10.50p | 170404 |
| 14/02/2020 | 10.75p | 10.82p | 10.50p | 10.50p | 73103 |
| 13/02/2020 | 10.75p | 11.00p | 10.75p | 10.75p | 23287 |
| 12/02/2020 | 10.83p | 11.00p | 10.68p | 10.75p | 14093 |
| 11/02/2020 | 10.50p | 10.88p | 10.50p | 10.83p | 25040 |
| 10/02/2020 | 10.75p | 10.75p | 10.50p | 10.50p | 452300 |
| 07/02/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 69421 |
| 06/02/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 2585 |
| 05/02/2020 | 10.75p | 10.93p | 10.50p | 10.75p | 31469 |
| 04/02/2020 | 10.50p | 11.00p | 10.50p | 10.75p | 151151 |
| 03/02/2020 | 10.50p | 10.80p | 10.35p | 10.50p | 17489 |
| 31/01/2020 | 10.60p | 10.80p | 10.31p | 10.50p | 107332 |
| 30/01/2020 | 10.50p | 11.00p | 10.23p | 10.60p | 74171 |
| 29/01/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 221428 |
| 28/01/2020 | 10.50p | 10.50p | 10.48p | 10.50p | 643 |
| 27/01/2020 | 10.50p | 10.50p | 10.20p | 10.50p | 32834 |
| 24/01/2020 | 10.50p | 11.00p | 10.25p | 10.50p | 66112 |
| 23/01/2020 | 10.50p | 10.59p | 10.22p | 10.50p | 20826 |
| 22/01/2020 | 10.50p | 10.64p | 10.03p | 10.50p | 56572 |
| 21/01/2020 | 10.50p | 11.00p | 10.24p | 10.50p | 163127 |
| 20/01/2020 | 10.50p | 10.68p | 10.21p | 10.50p | 47661 |
| 17/01/2020 | 10.50p | 10.68p | 10.20p | 10.50p | 90480 |
| 16/01/2020 | 10.50p | 10.77p | 10.49p | 10.50p | 56823 |
| 15/01/2020 | 10.50p | 11.00p | 10.49p | 10.50p | 48558 |
| 14/01/2020 | 10.50p | 10.50p | 10.20p | 10.50p | 19125 |
| 13/01/2020 | 10.50p | 11.00p | 10.20p | 10.50p | 6012 |
| 10/01/2020 | 10.50p | 10.50p | 10.19p | 10.50p | 7776 |
| 09/01/2020 | 10.50p | 11.00p | 10.49p | 10.50p | 776 |
| 08/01/2020 | 10.50p | 10.50p | 10.19p | 10.50p | 117319 |
| 07/01/2020 | 10.50p | 10.56p | 10.50p | 10.50p | 9271 |
| 06/01/2020 | 10.50p | 10.56p | 10.50p | 10.50p | 6479 |
| 03/01/2020 | 10.50p | 10.70p | 10.20p | 10.50p | 187923 |
| 02/01/2020 | 10.50p | 10.67p | 10.50p | 10.50p | 77632 |
| 01/01/2020 | 10.50p | 10.67p | 10.50p | 10.50p | 20285 |
| 31/12/2019 | 10.50p | 10.67p | 10.50p | 10.50p | 20285 |
| 30/12/2019 | 10.50p | 10.67p | 10.20p | 10.50p | 75067 |
| 27/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 3116 |
| 26/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 25/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 24/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 23/12/2019 | 10.50p | 10.67p | 10.20p | 10.50p | 24574 |
| 20/12/2019 | 10.50p | 10.67p | 10.50p | 10.50p | 18850 |
| 19/12/2019 | 10.50p | 10.70p | 10.20p | 10.50p | 10225 |
| 18/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/12/2019 | 10.50p | 10.70p | 10.50p | 10.50p | 5369 |
| 16/12/2019 | 10.50p | 10.70p | 10.19p | 10.50p | 41168 |
| 13/12/2019 | 10.50p | 10.55p | 10.50p | 10.50p | 51004 |
| 12/12/2019 | 10.50p | 11.00p | 10.00p | 10.50p | 17782 |
| 11/12/2019 | 10.50p | 10.55p | 10.15p | 10.50p | 66813 |
| 10/12/2019 | 10.25p | 10.55p | 10.00p | 10.50p | 176786 |
| 09/12/2019 | 10.25p | 10.50p | 10.10p | 10.25p | 28254 |
| 06/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 5460 |
| 05/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 10399 |
| 04/12/2019 | 10.25p | 10.40p | 10.08p | 10.25p | 62243 |
| 03/12/2019 | 10.25p | 10.40p | 10.08p | 10.25p | 39306 |
| 02/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 1000 |
| 29/11/2019 | 10.25p | 10.50p | 10.08p | 10.25p | 36264 |
| 28/11/2019 | 10.38p | 10.65p | 10.00p | 10.25p | 57638 |
| 27/11/2019 | 10.50p | 10.85p | 10.00p | 10.38p | 265055 |
| 26/11/2019 | 10.50p | 10.88p | 10.25p | 10.50p | 29688 |
| 25/11/2019 | 10.75p | 10.95p | 10.00p | 10.50p | 50098 |
| 22/11/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 6035 |
| 21/11/2019 | 10.75p | 11.04p | 10.45p | 10.75p | 55132 |
| 20/11/2019 | 10.75p | 11.10p | 10.75p | 10.75p | 20929 |
| 19/11/2019 | 11.25p | 11.25p | 10.38p | 10.75p | 30212 |
| 18/11/2019 | 11.50p | 11.50p | 10.88p | 11.25p | 78736 |
| 15/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 148347 |
| 14/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 71319 |
| 13/11/2019 | 11.50p | 11.50p | 11.05p | 11.50p | 77679 |
| 12/11/2019 | 11.00p | 11.50p | 11.00p | 11.50p | 267681 |
| 11/11/2019 | 11.00p | 11.30p | 11.00p | 11.00p | 122347 |
| 08/11/2019 | 11.00p | 11.30p | 11.00p | 11.00p | 196277 |
| 07/11/2019 | 10.63p | 11.00p | 10.63p | 11.00p | 208791 |
| 06/11/2019 | 10.63p | 11.00p | 10.35p | 10.63p | 155214 |
| 05/11/2019 | 10.88p | 10.88p | 10.30p | 10.63p | 429954 |
| 04/11/2019 | 11.25p | 11.25p | 10.74p | 10.88p | 295360 |
| 01/11/2019 | 12.00p | 12.00p | 10.98p | 11.25p | 169095 |
| 31/10/2019 | 11.50p | 12.50p | 11.45p | 12.00p | 628808 |
| 30/10/2019 | 10.15p | 10.15p | 10.00p | 10.15p | 11095 |
| 29/10/2019 | 10.15p | 10.15p | 10.05p | 10.15p | 4977 |
| 28/10/2019 | 10.15p | 10.15p | 10.05p | 10.15p | 86804 |
| 25/10/2019 | 10.30p | 10.30p | 10.01p | 10.15p | 102918 |
| 24/10/2019 | 9.70p | 10.17p | 9.70p | 10.10p | 253920 |
| 23/10/2019 | 9.35p | 9.80p | 9.25p | 9.70p | 59622 |
| 22/10/2019 | 9.25p | 9.37p | 9.25p | 9.35p | 28070 |
| 21/10/2019 | 9.25p | 9.37p | 9.08p | 9.25p | 3648 |
| 18/10/2019 | 9.25p | 9.38p | 9.25p | 9.25p | 120414 |
| 17/10/2019 | 9.15p | 9.50p | 9.06p | 9.25p | 101339 |
| 16/10/2019 | 9.35p | 9.35p | 9.06p | 9.15p | 22811 |
| 15/10/2019 | 9.35p | 9.35p | 9.30p | 9.35p | 1461 |
| 14/10/2019 | 9.35p | 9.35p | 9.00p | 9.35p | 114298 |
| 11/10/2019 | 9.35p | 9.50p | 9.01p | 9.35p | 82822 |
| 10/10/2019 | 9.35p | 9.35p | 9.13p | 9.35p | 45846 |
| 09/10/2019 | 9.35p | 9.70p | 9.13p | 9.35p | 10237 |
| 08/10/2019 | 9.35p | 9.70p | 9.30p | 9.35p | 1076 |
| 07/10/2019 | 9.35p | 9.70p | 9.06p | 9.35p | 67263 |
| 04/10/2019 | 9.35p | 9.35p | 9.06p | 9.35p | 53746 |
| 03/10/2019 | 9.35p | 9.38p | 9.35p | 9.35p | 23803 |
| 02/10/2019 | 9.35p | 9.35p | 9.06p | 9.35p | 6745 |
| 01/10/2019 | 9.35p | 9.38p | 9.06p | 9.35p | 109999 |
| 30/09/2019 | 9.50p | 9.50p | 9.02p | 9.35p | 164904 |
| 27/09/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 56087 |
| 26/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 10531 |
| 25/09/2019 | 9.50p | 9.59p | 9.02p | 9.50p | 204158 |
| 24/09/2019 | 9.50p | 10.00p | 9.50p | 9.50p | 1212 |
| 23/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2019 | 9.50p | 9.65p | 9.00p | 9.50p | 66510 |
| 19/09/2019 | 9.50p | 9.69p | 9.50p | 9.50p | 27753 |
| 18/09/2019 | 9.50p | 9.75p | 9.01p | 9.50p | 43083 |
| 17/09/2019 | 9.50p | 9.68p | 9.50p | 9.50p | 17441 |
| 16/09/2019 | 9.50p | 9.68p | 9.50p | 9.50p | 21000 |
| 13/09/2019 | 9.75p | 9.75p | 9.50p | 9.50p | 25339 |
| 12/09/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 47460 |
| 11/09/2019 | 9.75p | 10.00p | 9.51p | 9.75p | 52560 |
| 10/09/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 209342 |
| 09/09/2019 | 10.25p | 10.50p | 9.50p | 9.75p | 356784 |
| 06/09/2019 | 10.25p | 10.38p | 10.00p | 10.25p | 58854 |
| 05/09/2019 | 10.50p | 10.50p | 10.00p | 10.25p | 10943 |
| 04/09/2019 | 10.50p | 10.54p | 10.00p | 10.50p | 2390 |
| 03/09/2019 | 10.50p | 10.62p | 10.00p | 10.50p | 15130 |
| 02/09/2019 | 10.50p | 10.65p | 10.00p | 10.50p | 7496 |
| 30/08/2019 | 10.50p | 11.00p | 10.25p | 10.50p | 80538 |
| 29/08/2019 | 10.50p | 10.75p | 10.00p | 10.50p | 64651 |
| 28/08/2019 | 10.50p | 10.75p | 10.50p | 10.50p | 103062 |
| 27/08/2019 | 10.50p | 10.75p | 10.50p | 10.50p | 128155 |
| 23/08/2019 | 10.50p | 10.78p | 10.50p | 10.50p | 3748 |
| 22/08/2019 | 10.75p | 10.85p | 10.50p | 10.50p | 21242 |
| 21/08/2019 | 11.25p | 11.25p | 10.25p | 10.75p | 271477 |
| 20/08/2019 | 11.25p | 11.50p | 11.22p | 11.25p | 127058 |
| 19/08/2019 | 11.50p | 11.50p | 10.50p | 11.25p | 72020 |
| 16/08/2019 | 11.63p | 11.63p | 11.00p | 11.50p | 25868 |
| 15/08/2019 | 12.00p | 12.00p | 11.25p | 11.63p | 45000 |
| 14/08/2019 | 11.75p | 12.10p | 11.50p | 12.00p | 204241 |
| 13/08/2019 | 11.38p | 12.00p | 11.05p | 11.63p | 97900 |
| 12/08/2019 | 13.25p | 13.25p | 11.38p | 11.38p | 361512 |
| 09/08/2019 | 13.25p | 13.25p | 12.75p | 13.25p | 13577 |
| 08/08/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 07/08/2019 | 13.25p | 13.25p | 12.89p | 13.25p | 16671 |
| 06/08/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/08/2019 | 13.25p | 13.25p | 12.90p | 13.25p | 113910 |
| 02/08/2019 | 13.25p | 13.25p | 12.75p | 13.25p | 75539 |
| 01/08/2019 | 13.00p | 13.25p | 12.78p | 13.25p | 107484 |
| 31/07/2019 | 13.25p | 13.25p | 12.55p | 13.00p | 211272 |
| 30/07/2019 | 13.25p | 13.50p | 13.09p | 13.25p | 23920 |
| 29/07/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 41927 |
| 26/07/2019 | 13.50p | 13.50p | 13.00p | 13.25p | 42741 |
| 25/07/2019 | 13.50p | 14.00p | 13.00p | 13.50p | 224239 |
| 24/07/2019 | 14.25p | 14.25p | 13.12p | 13.50p | 83338 |
| 23/07/2019 | 14.25p | 14.25p | 13.51p | 14.25p | 60572 |
| 22/07/2019 | 14.25p | 14.25p | 13.58p | 14.25p | 27328 |
| 19/07/2019 | 14.00p | 14.25p | 13.12p | 14.25p | 104418 |
| 18/07/2019 | 14.25p | 14.60p | 13.00p | 14.00p | 161806 |
| 17/07/2019 | 14.50p | 14.50p | 14.00p | 14.50p | 58931 |
| 16/07/2019 | 14.75p | 14.75p | 14.00p | 14.50p | 161188 |
| 15/07/2019 | 14.75p | 14.90p | 14.50p | 14.75p | 78941 |
| 12/07/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 63793 |
| 11/07/2019 | 14.75p | 14.75p | 14.65p | 14.75p | 108976 |
| 10/07/2019 | 15.50p | 15.60p | 14.95p | 15.00p | 173946 |
| 09/07/2019 | 15.00p | 15.00p | 14.50p | 15.00p | 48772 |
| 08/07/2019 | 15.00p | 15.00p | 14.50p | 15.00p | 21402 |
| 05/07/2019 | 15.00p | 15.00p | 14.50p | 15.00p | 244352 |
| 04/07/2019 | 15.25p | 15.25p | 14.00p | 15.00p | 93946 |
| 03/07/2019 | 15.50p | 15.50p | 15.00p | 15.25p | 34119 |
| 02/07/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 41256 |
| 01/07/2019 | 15.50p | 16.20p | 15.20p | 15.50p | 129751 |
| 28/06/2019 | 17.00p | 17.00p | 15.05p | 15.50p | 66802 |
| 27/06/2019 | 17.25p | 17.65p | 17.25p | 17.25p | 555 |
| 26/06/2019 | 17.25p | 17.70p | 16.50p | 17.25p | 264647 |
| 25/06/2019 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 24/06/2019 | 17.25p | 17.70p | 17.15p | 17.25p | 13971 |
| 21/06/2019 | 17.25p | 17.75p | 17.11p | 17.25p | 44453 |
| 20/06/2019 | 18.00p | 18.30p | 17.11p | 17.25p | 130685 |
| 19/06/2019 | 18.00p | 18.33p | 17.55p | 18.00p | 97267 |
| 18/06/2019 | 18.75p | 18.75p | 17.65p | 18.00p | 80963 |
| 17/06/2019 | 18.75p | 18.99p | 18.52p | 18.75p | 5895 |
| 14/06/2019 | 18.75p | 18.99p | 18.75p | 18.75p | 16192 |
| 13/06/2019 | 18.75p | 19.00p | 18.49p | 18.75p | 53771 |
| 12/06/2019 | 19.00p | 19.00p | 18.49p | 18.75p | 11155 |
| 11/06/2019 | 19.00p | 19.03p | 19.00p | 19.00p | 28205 |
| 10/06/2019 | 19.00p | 19.04p | 18.60p | 19.00p | 27254 |
| 07/06/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/06/2019 | 19.00p | 19.14p | 18.60p | 19.00p | 32397 |
| 05/06/2019 | 19.00p | 19.24p | 18.60p | 19.00p | 31905 |
| 04/06/2019 | 19.00p | 19.32p | 19.00p | 19.00p | 11752 |
| 03/06/2019 | 19.00p | 19.45p | 18.70p | 19.00p | 88270 |
| 31/05/2019 | 19.00p | 19.40p | 18.83p | 19.00p | 105919 |
| 30/05/2019 | 18.75p | 19.40p | 18.60p | 19.00p | 55233 |
| 29/05/2019 | 18.75p | 19.35p | 18.75p | 18.75p | 87069 |
| 28/05/2019 | 18.75p | 19.00p | 18.40p | 18.75p | 52754 |
*Close Price adjusted for both dividends and splits