CleanTech Lithium (CTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CleanTech Lithium

Date Open High Low Close* Volume
21/05/2024 50.00p 51.00p 46.00p 49.00p 695501
20/05/2024 50.00p 51.00p 49.00p 50.00p 178664
17/05/2024 51.00p 52.00p 49.00p 50.00p 218744
16/05/2024 49.00p 52.00p 49.00p 51.00p 279996
15/05/2024 47.00p 54.00p 47.00p 49.00p 1081873
14/05/2024 43.50p 49.00p 42.00p 47.00p 733860
13/05/2024 43.00p 44.00p 42.00p 43.00p 43754
10/05/2024 43.00p 44.00p 42.00p 43.00p 95577
09/05/2024 43.00p 44.00p 42.00p 43.00p 70604
08/05/2024 43.00p 44.00p 40.00p 43.00p 157748
07/05/2024 42.50p 45.00p 42.00p 43.80p 328571
03/05/2024 43.00p 44.00p 42.00p 42.50p 148698
02/05/2024 45.50p 47.00p 42.00p 42.00p 507554
01/05/2024 44.50p 48.00p 43.00p 47.00p 748734
30/04/2024 36.00p 46.00p 35.00p 44.00p 1227874
29/04/2024 33.00p 37.00p 32.74p 36.00p 696368
26/04/2024 31.50p 34.00p 30.00p 33.00p 374232
25/04/2024 31.00p 33.00p 30.00p 32.00p 103272
24/04/2024 31.00p 32.00p 30.20p 31.00p 83970
23/04/2024 32.00p 33.00p 30.00p 31.16p 414151
22/04/2024 29.50p 34.00p 29.00p 32.00p 837929
19/04/2024 29.00p 30.00p 29.00p 29.50p 103996
18/04/2024 29.00p 30.00p 28.50p 29.50p 396408
17/04/2024 28.00p 30.00p 28.00p 29.00p 226216
16/04/2024 27.50p 29.60p 26.00p 29.60p 165119
15/04/2024 27.00p 29.00p 26.00p 27.00p 399642
12/04/2024 22.50p 28.00p 22.00p 28.00p 1367412
11/04/2024 22.50p 23.00p 22.00p 22.50p 451877
10/04/2024 23.00p 24.00p 22.00p 22.00p 902753
09/04/2024 29.00p 29.00p 21.00p 22.52p 3239130
08/04/2024 29.50p 30.00p 28.89p 29.50p 221616
05/04/2024 29.50p 30.00p 29.00p 29.50p 295194
04/04/2024 29.50p 30.00p 29.00p 29.50p 153566
03/04/2024 29.50p 30.00p 29.00p 29.50p 43726
02/04/2024 29.50p 30.00p 28.50p 29.50p 197100
28/03/2024 29.50p 30.00p 29.10p 29.50p 268220
27/03/2024 29.50p 30.00p 29.00p 29.50p 269832
26/03/2024 29.50p 30.00p 29.00p 29.50p 67680
25/03/2024 29.75p 30.36p 29.00p 29.50p 296832
22/03/2024 30.25p 30.50p 29.00p 29.75p 294870
21/03/2024 30.25p 30.50p 30.00p 30.25p 115639
20/03/2024 30.25p 30.25p 30.25p 30.25p 0
19/03/2024 30.25p 31.00p 29.50p 30.25p 225303
18/03/2024 30.25p 30.80p 29.73p 30.25p 114689
15/03/2024 30.25p 31.00p 29.50p 30.25p 147824
14/03/2024 30.00p 31.00p 29.54p 30.25p 133718
13/03/2024 31.50p 32.00p 29.00p 30.00p 543354
12/03/2024 31.75p 32.00p 31.00p 31.50p 127250
11/03/2024 30.50p 32.00p 30.06p 31.75p 299418
08/03/2024 30.50p 31.00p 30.00p 30.50p 207062
07/03/2024 30.50p 31.00p 30.00p 30.50p 282576
06/03/2024 30.75p 31.50p 30.00p 30.50p 332238
05/03/2024 31.00p 32.00p 30.00p 30.75p 152335
04/03/2024 31.00p 32.00p 30.00p 31.00p 380774
01/03/2024 31.00p 32.00p 30.00p 31.00p 117014
29/02/2024 33.50p 33.50p 30.00p 31.00p 613973
28/02/2024 35.00p 36.00p 33.10p 33.50p 276255
27/02/2024 34.50p 36.00p 34.22p 35.00p 310037
26/02/2024 34.50p 35.00p 33.00p 34.00p 260979
23/02/2024 34.25p 35.00p 33.50p 34.50p 57126
22/02/2024 33.50p 35.00p 33.00p 34.25p 212422
21/02/2024 36.00p 37.00p 33.00p 33.50p 378970
20/02/2024 36.50p 37.00p 35.00p 36.00p 139861
19/02/2024 37.00p 38.00p 36.00p 36.50p 266902
16/02/2024 36.50p 38.00p 35.00p 38.00p 175846
15/02/2024 35.00p 38.00p 34.00p 36.50p 193646
14/02/2024 35.00p 36.00p 34.00p 34.00p 170020
13/02/2024 35.00p 36.00p 34.00p 35.00p 13080
12/02/2024 37.25p 37.53p 33.00p 34.20p 376128
09/02/2024 38.00p 38.00p 33.00p 37.25p 1206900
08/02/2024 37.00p 39.00p 36.50p 38.00p 478535
07/02/2024 34.25p 37.50p 34.25p 37.00p 901614
06/02/2024 31.25p 34.00p 30.50p 34.00p 1340701
05/02/2024 31.50p 32.00p 29.50p 31.25p 499529
02/02/2024 31.50p 32.00p 30.53p 31.50p 218244
01/02/2024 29.00p 32.46p 29.00p 31.50p 672448
31/01/2024 28.50p 30.00p 28.00p 28.50p 446823
30/01/2024 28.50p 29.00p 28.00p 28.40p 735145
29/01/2024 28.00p 29.00p 27.00p 28.00p 285832
26/01/2024 28.75p 29.00p 27.00p 28.00p 326408
25/01/2024 30.25p 31.00p 26.75p 29.25p 411243
24/01/2024 30.25p 30.50p 30.00p 30.25p 195000
23/01/2024 31.00p 31.00p 30.00p 30.25p 520396
22/01/2024 32.50p 33.00p 30.00p 31.00p 645430
19/01/2024 31.50p 34.00p 31.00p 32.00p 1579404
18/01/2024 32.50p 33.00p 31.00p 31.20p 774532
17/01/2024 33.50p 34.00p 32.00p 32.50p 140290
16/01/2024 34.25p 34.50p 32.60p 34.00p 951733
15/01/2024 34.50p 35.00p 34.00p 34.25p 191431
12/01/2024 36.50p 37.00p 34.02p 34.50p 401994
11/01/2024 38.00p 39.00p 36.00p 36.50p 146810
10/01/2024 38.00p 39.00p 37.00p 38.00p 142504
09/01/2024 38.50p 39.00p 37.10p 38.00p 428793
08/01/2024 38.50p 39.00p 38.00p 38.50p 215826
05/01/2024 38.50p 39.00p 37.20p 38.50p 90320
04/01/2024 38.50p 39.00p 38.00p 38.50p 137690
03/01/2024 40.00p 41.00p 38.25p 38.50p 213568
02/01/2024 39.50p 41.00p 39.00p 39.50p 167121
29/12/2023 41.00p 42.00p 39.00p 39.50p 238952
28/12/2023 40.50p 42.00p 40.00p 41.00p 265184
27/12/2023 40.50p 41.00p 40.00p 40.40p 79972
22/12/2023 40.50p 41.00p 40.00p 40.50p 99458
21/12/2023 41.50p 42.00p 40.00p 40.50p 152228
20/12/2023 41.50p 42.00p 41.00p 41.50p 159474
19/12/2023 41.50p 44.22p 41.00p 41.60p 117315
18/12/2023 42.50p 43.00p 41.30p 41.50p 346049
15/12/2023 43.00p 44.00p 42.00p 42.40p 148246
14/12/2023 43.00p 44.00p 42.00p 43.00p 379031
13/12/2023 42.50p 45.00p 41.50p 43.00p 696002
12/12/2023 41.50p 43.00p 41.50p 42.50p 555632
11/12/2023 41.50p 42.00p 41.00p 41.50p 207566
08/12/2023 41.50p 42.00p 41.00p 41.50p 78236
07/12/2023 41.50p 42.00p 39.00p 41.50p 419352
06/12/2023 42.50p 43.00p 41.00p 41.00p 489585
05/12/2023 44.00p 44.00p 41.00p 42.50p 279566
04/12/2023 44.50p 45.00p 43.00p 44.00p 385294
01/12/2023 43.50p 45.00p 43.00p 44.50p 732386
30/11/2023 41.50p 45.00p 41.00p 43.50p 628907
29/11/2023 42.00p 43.00p 41.00p 42.00p 292950
28/11/2023 41.50p 43.00p 41.00p 42.00p 215657
27/11/2023 41.50p 43.00p 40.10p 41.80p 1282768
24/11/2023 42.00p 43.00p 41.00p 41.60p 483034
23/11/2023 43.50p 44.00p 41.00p 43.00p 1099454
22/11/2023 45.00p 46.00p 43.00p 43.80p 4249366
21/11/2023 51.00p 52.00p 50.00p 50.50p 179172
20/11/2023 54.50p 56.00p 49.60p 52.00p 691418
17/11/2023 63.00p 64.00p 54.00p 54.50p 807808
16/11/2023 55.50p 66.80p 55.32p 63.00p 716544
15/11/2023 48.00p 58.00p 47.00p 56.50p 1104778
14/11/2023 50.00p 50.00p 46.00p 47.80p 672524
13/11/2023 50.00p 52.00p 48.00p 50.00p 135962
10/11/2023 51.00p 52.00p 48.00p 50.00p 159278
09/11/2023 52.00p 53.00p 50.00p 51.00p 204557
08/11/2023 55.50p 57.00p 51.00p 51.50p 629536
07/11/2023 56.50p 57.00p 50.00p 54.00p 605887
06/11/2023 58.50p 61.80p 56.33p 57.00p 623158
03/11/2023 63.50p 65.00p 56.25p 58.50p 511892
02/11/2023 63.00p 66.00p 57.00p 63.50p 485232
01/11/2023 67.00p 68.00p 61.32p 63.00p 403502
31/10/2023 71.00p 72.00p 62.00p 67.00p 584774
30/10/2023 74.00p 76.00p 68.80p 71.00p 460366
27/10/2023 74.00p 76.00p 72.00p 76.00p 99766
26/10/2023 69.00p 80.00p 65.81p 74.00p 477764
25/10/2023 73.00p 74.00p 70.00p 71.00p 87072
24/10/2023 73.00p 74.00p 72.00p 72.00p 89787
23/10/2023 73.00p 76.00p 72.00p 73.00p 159062
20/10/2023 75.00p 76.00p 72.00p 73.00p 429917
19/10/2023 76.00p 76.20p 70.00p 75.40p 505568
18/10/2023 83.00p 84.00p 75.30p 78.00p 486441
17/10/2023 85.00p 88.00p 82.00p 83.00p 85698
16/10/2023 88.00p 90.00p 80.00p 85.00p 113447
13/10/2023 90.50p 91.00p 86.00p 88.00p 165074
12/10/2023 90.00p 94.00p 88.00p 90.50p 267114
11/10/2023 97.00p 100.00p 87.12p 90.00p 159394
10/10/2023 96.00p 100.00p 92.00p 95.00p 65860
09/10/2023 97.00p 100.00p 92.00p 96.00p 106910
06/10/2023 91.00p 100.00p 90.00p 98.00p 102494
05/10/2023 99.00p 102.00p 89.50p 91.00p 210258
04/10/2023 100.00p 102.00p 96.00p 99.00p 76224
03/10/2023 99.00p 106.00p 98.00p 100.00p 361174
02/10/2023 97.00p 100.32p 94.50p 99.00p 164580
29/09/2023 101.00p 104.00p 94.70p 97.00p 99654
28/09/2023 104.00p 106.00p 94.50p 100.00p 206400
27/09/2023 109.00p 112.00p 100.51p 104.00p 265666
26/09/2023 112.00p 114.00p 102.00p 108.00p 364188
25/09/2023 110.00p 112.00p 108.00p 110.00p 76184
22/09/2023 109.00p 112.00p 107.33p 110.00p 76896
21/09/2023 113.00p 116.00p 106.75p 109.00p 190882
20/09/2023 113.00p 116.00p 110.00p 113.00p 145893
19/09/2023 115.00p 118.00p 110.00p 114.80p 73770
18/09/2023 114.00p 120.00p 110.00p 116.00p 113920
15/09/2023 115.00p 118.00p 114.00p 116.00p 48226
14/09/2023 119.00p 120.00p 114.00p 115.00p 91070
13/09/2023 121.00p 124.00p 118.00p 119.00p 124804
12/09/2023 115.00p 123.00p 110.00p 120.00p 309894
11/09/2023 114.00p 118.40p 110.00p 115.00p 87712
08/09/2023 116.00p 118.00p 110.00p 112.00p 76236
07/09/2023 118.00p 124.00p 112.60p 116.00p 206006
06/09/2023 117.00p 120.00p 112.00p 115.60p 186982
05/09/2023 116.00p 122.80p 114.00p 118.00p 309444
04/09/2023 107.00p 118.00p 104.00p 115.20p 375680
01/09/2023 106.00p 108.00p 104.00p 106.00p 232971
31/08/2023 108.00p 110.00p 104.00p 108.00p 114139
30/08/2023 108.00p 112.00p 104.00p 108.00p 308662
29/08/2023 114.00p 116.00p 104.00p 108.00p 301828
25/08/2023 111.00p 122.00p 108.00p 113.00p 718597
24/08/2023 114.00p 118.00p 102.00p 111.00p 418812
23/08/2023 100.00p 106.00p 98.00p 104.00p 111207
22/08/2023 101.00p 104.00p 98.00p 100.00p 71568
21/08/2023 100.00p 103.40p 96.00p 101.00p 148979
18/08/2023 102.00p 104.00p 96.50p 100.00p 79966
17/08/2023 99.00p 103.38p 98.00p 102.00p 168688
16/08/2023 101.00p 102.00p 98.00p 100.00p 51893
15/08/2023 103.00p 104.00p 100.00p 101.00p 213568
14/08/2023 106.00p 108.00p 100.20p 103.00p 177222
11/08/2023 107.00p 108.00p 106.00p 106.80p 227956
10/08/2023 106.00p 110.00p 106.00p 107.00p 76748
09/08/2023 105.00p 108.00p 104.00p 106.00p 102758
08/08/2023 109.00p 110.00p 104.00p 105.00p 178832
07/08/2023 107.00p 112.00p 104.00p 109.00p 282828

*Close Price adjusted for both dividends and splits