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
29/08/2018 24.00p 24.20p 23.50p 24.00p 8244
28/08/2018 24.50p 24.94p 24.00p 24.00p 73000
24/08/2018 25.00p 25.00p 24.00p 24.50p 121223
23/08/2018 25.00p 25.00p 24.50p 25.00p 32250
22/08/2018 25.50p 25.50p 24.50p 25.00p 72803
21/08/2018 25.50p 25.50p 25.00p 25.50p 15000
20/08/2018 25.50p 25.50p 25.00p 25.50p 115275
17/08/2018 26.25p 26.25p 24.80p 25.50p 82439
16/08/2018 26.75p 26.75p 26.04p 26.25p 14732
15/08/2018 26.75p 26.75p 26.50p 26.75p 53748
14/08/2018 26.75p 26.75p 26.50p 26.75p 27060
13/08/2018 26.75p 26.90p 26.50p 26.75p 38381
10/08/2018 26.75p 26.75p 26.50p 26.75p 14887
09/08/2018 27.75p 27.75p 26.50p 26.75p 112015
08/08/2018 27.75p 27.75p 27.00p 27.75p 14652
07/08/2018 27.75p 28.10p 27.00p 27.75p 49381
06/08/2018 28.25p 28.25p 27.75p 27.75p 30211
03/08/2018 28.25p 28.25p 28.03p 28.25p 2763
02/08/2018 28.25p 28.50p 28.00p 28.25p 12945
01/08/2018 28.25p 28.30p 28.01p 28.25p 65250
31/07/2018 29.25p 29.25p 28.08p 28.25p 19486
30/07/2018 29.75p 29.75p 29.03p 29.25p 49597
27/07/2018 29.75p 29.75p 29.53p 29.75p 4514
26/07/2018 29.75p 29.75p 29.52p 29.75p 21228
25/07/2018 29.75p 30.00p 29.50p 29.75p 27690
24/07/2018 29.75p 29.95p 29.50p 29.75p 22090
23/07/2018 30.25p 30.25p 29.50p 29.75p 8075
20/07/2018 30.25p 30.25p 29.50p 30.25p 20824
19/07/2018 30.25p 30.25p 29.50p 30.25p 41434
18/07/2018 30.25p 30.25p 29.50p 30.25p 14418
17/07/2018 30.25p 30.50p 29.60p 30.25p 19084
16/07/2018 31.75p 31.75p 29.75p 30.50p 55798
13/07/2018 31.75p 32.00p 31.00p 32.00p 8411
12/07/2018 31.75p 31.75p 31.50p 31.75p 1587
11/07/2018 32.50p 32.50p 31.50p 31.75p 10500
10/07/2018 32.50p 32.50p 32.28p 32.50p 25126
09/07/2018 32.50p 32.50p 32.00p 32.50p 16010
06/07/2018 33.25p 33.25p 32.00p 32.50p 57526
05/07/2018 33.25p 34.00p 32.50p 33.25p 24102
04/07/2018 33.25p 33.25p 33.00p 33.25p 15600
03/07/2018 33.50p 33.56p 33.00p 33.25p 2754
02/07/2018 33.50p 33.50p 33.00p 33.50p 25356
29/06/2018 33.50p 34.00p 33.50p 33.50p 19221
28/06/2018 33.50p 34.00p 32.50p 33.50p 73322
27/06/2018 33.75p 34.00p 33.00p 33.50p 48108
26/06/2018 34.25p 34.25p 33.00p 33.75p 37663
25/06/2018 35.75p 35.75p 34.25p 34.25p 74060
22/06/2018 35.75p 35.75p 35.00p 35.75p 21991
21/06/2018 35.75p 35.75p 35.00p 35.75p 21162
20/06/2018 35.75p 36.50p 35.50p 35.75p 31798
19/06/2018 35.75p 36.00p 35.75p 35.75p 74220
18/06/2018 35.75p 36.50p 35.00p 35.75p 17595
15/06/2018 35.75p 36.18p 35.50p 35.75p 20548
14/06/2018 35.75p 36.10p 35.40p 35.75p 42996
13/06/2018 35.75p 36.27p 35.00p 35.75p 56901
12/06/2018 35.75p 36.29p 35.00p 35.75p 17509
11/06/2018 35.75p 36.45p 35.39p 35.75p 65273
08/06/2018 34.75p 36.45p 34.51p 35.75p 53910
07/06/2018 35.00p 35.30p 34.51p 34.75p 27418
06/06/2018 36.00p 36.24p 34.52p 35.25p 59741
05/06/2018 36.00p 36.24p 35.16p 36.00p 20121
04/06/2018 36.50p 36.50p 35.10p 36.00p 47010
01/06/2018 36.50p 36.50p 36.48p 36.50p 6800
31/05/2018 36.00p 36.50p 36.00p 36.50p 6352
30/05/2018 36.50p 36.55p 36.48p 36.50p 6385
29/05/2018 37.25p 37.25p 36.01p 36.50p 52630
25/05/2018 37.50p 37.65p 37.00p 37.25p 51890
24/05/2018 38.75p 39.00p 37.24p 37.50p 57534
23/05/2018 42.00p 42.00p 38.75p 38.75p 143619
22/05/2018 36.00p 43.00p 36.00p 42.00p 429844
21/05/2018 35.50p 35.25p 35.25p 35.25p 0
18/05/2018 35.50p 35.25p 35.25p 35.25p 0
17/05/2018 35.50p 35.25p 35.25p 35.25p 0
16/05/2018 35.50p 35.25p 35.25p 35.25p 0
15/05/2018 35.50p 35.25p 35.25p 35.25p 0
14/05/2018 35.50p 35.25p 35.25p 35.25p 0
11/05/2018 35.50p 35.25p 35.25p 35.25p 0
10/05/2018 35.50p 35.25p 35.25p 35.25p 0
09/05/2018 35.50p 35.25p 35.25p 35.25p 0
08/05/2018 35.50p 35.25p 35.25p 35.25p 0
04/05/2018 35.50p 35.25p 35.25p 35.25p 0
03/05/2018 35.50p 35.25p 35.25p 35.25p 0
02/05/2018 35.50p 35.25p 35.25p 35.25p 0
01/05/2018 35.50p 35.25p 35.25p 35.25p 0
30/04/2018 35.50p 35.25p 35.25p 35.25p 0
27/04/2018 35.50p 35.25p 35.25p 35.25p 0
26/04/2018 35.50p 35.25p 35.25p 35.25p 0
25/04/2018 35.50p 35.25p 35.25p 35.25p 0
24/04/2018 35.50p 35.25p 35.25p 35.25p 0
23/04/2018 35.50p 35.25p 35.25p 35.25p 0
20/04/2018 35.50p 35.25p 35.25p 35.25p 0
19/04/2018 35.50p 35.25p 35.25p 35.25p 0
18/04/2018 35.50p 35.25p 35.25p 35.25p 0
17/04/2018 35.50p 35.25p 35.25p 35.25p 0
16/04/2018 35.50p 35.25p 35.25p 35.25p 0
13/04/2018 35.50p 35.25p 35.25p 35.25p 0
12/04/2018 35.50p 35.25p 35.25p 35.25p 0
11/04/2018 35.50p 35.25p 35.25p 35.25p 0
10/04/2018 35.50p 35.25p 35.25p 35.25p 0
09/04/2018 35.50p 35.25p 35.25p 35.25p 0
06/04/2018 35.50p 35.25p 35.25p 35.25p 0
05/04/2018 35.50p 35.25p 35.25p 35.25p 0
04/04/2018 35.50p 35.25p 35.25p 35.25p 0
03/04/2018 35.50p 35.25p 35.25p 35.25p 0
29/03/2018 35.50p 35.25p 35.25p 35.25p 0
28/03/2018 35.50p 35.25p 35.25p 35.25p 0
27/03/2018 35.50p 35.25p 35.25p 35.25p 0
26/03/2018 35.50p 35.25p 35.25p 35.25p 0
23/03/2018 35.50p 35.25p 35.25p 35.25p 0
22/03/2018 35.50p 35.25p 35.25p 35.25p 0
21/03/2018 35.50p 35.25p 35.25p 35.25p 0
20/03/2018 35.50p 35.25p 35.25p 35.25p 0
19/03/2018 35.50p 35.25p 35.25p 35.25p 0
16/03/2018 35.50p 35.25p 35.25p 35.25p 0
15/03/2018 35.50p 35.25p 35.25p 35.25p 0
14/03/2018 35.50p 35.25p 35.25p 35.25p 0
13/03/2018 35.50p 35.25p 35.25p 35.25p 0
12/03/2018 35.50p 35.25p 35.25p 35.25p 0
09/03/2018 35.50p 35.25p 35.25p 35.25p 0
08/03/2018 35.50p 35.25p 35.25p 35.25p 0
07/03/2018 35.50p 35.25p 35.25p 35.25p 0
06/03/2018 35.50p 35.25p 35.25p 35.25p 0
05/03/2018 35.50p 35.25p 35.25p 35.25p 0
02/03/2018 35.50p 35.25p 35.25p 35.25p 0
01/03/2018 35.50p 35.25p 35.25p 35.25p 0
28/02/2018 35.50p 35.25p 35.25p 35.25p 0
27/02/2018 35.50p 35.25p 35.25p 35.25p 0
26/02/2018 35.50p 35.25p 35.25p 35.25p 0
23/02/2018 35.50p 35.25p 35.25p 35.25p 0
22/02/2018 35.50p 35.25p 35.25p 35.25p 0
21/02/2018 35.50p 35.25p 35.25p 35.25p 0
20/02/2018 35.50p 35.25p 35.25p 35.25p 0
19/02/2018 35.50p 35.25p 35.25p 35.25p 0
16/02/2018 35.50p 35.25p 35.25p 35.25p 0
15/02/2018 35.50p 35.25p 35.25p 35.25p 0
14/02/2018 35.50p 35.25p 35.25p 35.25p 0
13/02/2018 35.50p 35.25p 35.25p 35.25p 0
12/02/2018 35.50p 35.25p 35.25p 35.25p 0
09/02/2018 35.50p 35.25p 35.25p 35.25p 0
08/02/2018 35.50p 35.25p 35.25p 35.25p 0
07/02/2018 35.50p 35.25p 35.25p 35.25p 0
06/02/2018 35.50p 35.25p 35.25p 35.25p 0
05/02/2018 35.50p 35.25p 35.25p 35.25p 0
02/02/2018 35.50p 35.25p 35.25p 35.25p 0
01/02/2018 35.50p 35.25p 35.25p 35.25p 0
31/01/2018 35.50p 35.25p 35.25p 35.25p 0
30/01/2018 35.50p 35.25p 35.25p 35.25p 0
29/01/2018 35.50p 35.25p 35.25p 35.25p 0
26/01/2018 35.50p 35.25p 35.25p 35.25p 0
25/01/2018 35.50p 35.25p 35.25p 35.25p 0
24/01/2018 35.50p 35.25p 35.25p 35.25p 0
23/01/2018 35.50p 35.25p 35.25p 35.25p 0
22/01/2018 35.50p 35.25p 35.25p 35.25p 0
19/01/2018 35.50p 35.25p 35.25p 35.25p 0
18/01/2018 35.50p 35.25p 35.25p 35.25p 0
17/01/2018 35.50p 35.25p 35.25p 35.25p 0
16/01/2018 35.50p 35.25p 35.25p 35.25p 0
15/01/2018 35.50p 35.25p 35.25p 35.25p 0
12/01/2018 35.50p 35.25p 35.25p 35.25p 0
11/01/2018 35.50p 35.25p 35.25p 35.25p 0
10/01/2018 35.50p 35.25p 35.25p 35.25p 0
09/01/2018 35.50p 35.25p 35.25p 35.25p 0
08/01/2018 35.50p 35.25p 35.25p 35.25p 0
05/01/2018 35.50p 35.25p 35.25p 35.25p 0
04/01/2018 35.50p 35.25p 35.25p 35.25p 0
03/01/2018 35.50p 35.25p 35.25p 35.25p 0
02/01/2018 35.50p 35.25p 35.25p 35.25p 0
29/12/2017 35.50p 35.25p 35.25p 35.25p 0
28/12/2017 35.50p 35.25p 35.25p 35.25p 0
27/12/2017 35.50p 35.25p 35.25p 35.25p 0
22/12/2017 35.50p 35.25p 35.25p 35.25p 0
21/12/2017 35.50p 35.25p 35.25p 35.25p 0
20/12/2017 35.50p 35.25p 35.25p 35.25p 0
19/12/2017 35.50p 35.25p 35.25p 35.25p 0
18/12/2017 35.50p 35.25p 35.25p 35.25p 0
15/12/2017 35.50p 35.25p 35.25p 35.25p 0
14/12/2017 35.50p 35.25p 35.25p 35.25p 0
13/12/2017 35.50p 35.95p 35.05p 35.25p 52827
12/12/2017 36.00p 36.00p 35.00p 35.50p 10344
11/12/2017 36.00p 36.25p 35.00p 36.00p 15073
08/12/2017 36.50p 36.50p 35.00p 36.00p 30041
07/12/2017 36.50p 36.50p 35.00p 36.00p 29657
06/12/2017 36.50p 36.50p 35.25p 36.50p 5873
05/12/2017 36.50p 36.50p 35.25p 36.50p 3245
04/12/2017 36.00p 36.50p 35.20p 36.50p 7166
01/12/2017 36.00p 36.50p 35.15p 36.00p 7204
30/11/2017 37.25p 37.95p 35.15p 36.00p 16012
29/11/2017 38.50p 38.50p 37.00p 37.25p 29099
28/11/2017 39.50p 39.55p 38.00p 38.50p 17981
27/11/2017 40.50p 40.50p 38.00p 39.50p 38701
24/11/2017 40.00p 40.40p 39.05p 40.00p 8677
23/11/2017 40.00p 40.55p 39.05p 40.00p 13513
22/11/2017 41.75p 41.75p 39.00p 40.00p 44381
21/11/2017 42.50p 43.00p 41.11p 41.75p 15952
20/11/2017 42.50p 42.50p 41.50p 41.50p 4810
17/11/2017 42.00p 42.00p 41.00p 42.00p 21783
16/11/2017 42.00p 42.60p 41.11p 42.00p 46422
15/11/2017 42.50p 42.70p 42.00p 42.00p 12851
14/11/2017 42.00p 42.80p 41.35p 42.00p 214498
13/11/2017 42.50p 42.80p 41.37p 42.00p 17435

*Close Price adjusted for both dividends and splits