CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/08/2023 101.00p 112.40p 98.90p 112.40p 152144
03/08/2023 100.00p 104.00p 98.00p 100.00p 157354
02/08/2023 96.00p 104.00p 94.00p 99.00p 341548
01/08/2023 96.00p 98.00p 94.00p 96.00p 139470
31/07/2023 96.00p 98.00p 94.00p 95.80p 182456
28/07/2023 100.00p 102.00p 94.66p 96.00p 133002
27/07/2023 97.00p 106.00p 96.00p 98.00p 674851
26/07/2023 108.00p 110.00p 94.00p 96.00p 253048
25/07/2023 123.00p 126.00p 106.00p 108.00p 613066
24/07/2023 118.00p 134.00p 116.00p 126.00p 748926
21/07/2023 118.00p 122.00p 116.00p 118.00p 385660
20/07/2023 108.00p 122.00p 106.00p 117.00p 556963
19/07/2023 98.00p 120.00p 96.00p 110.00p 900264
18/07/2023 80.00p 104.00p 80.00p 100.00p 1169895
17/07/2023 84.00p 86.00p 76.50p 80.00p 170425
14/07/2023 78.00p 82.00p 76.00p 76.00p 97310
13/07/2023 74.00p 80.00p 72.80p 78.00p 123880
12/07/2023 74.00p 76.80p 72.00p 74.00p 164294
11/07/2023 78.00p 78.50p 69.00p 74.00p 506278
10/07/2023 78.00p 80.00p 76.00p 78.00p 76028
07/07/2023 83.00p 84.30p 74.00p 78.00p 147481
06/07/2023 84.00p 86.00p 80.00p 83.00p 24562
05/07/2023 85.00p 86.00p 82.00p 84.00p 79884
04/07/2023 84.00p 86.00p 82.00p 85.00p 103494
03/07/2023 84.00p 86.00p 82.00p 84.00p 38493
30/06/2023 84.00p 86.00p 83.32p 84.00p 13992
29/06/2023 86.00p 90.00p 82.00p 82.20p 69996
28/06/2023 86.00p 90.00p 82.00p 86.00p 64697
27/06/2023 86.00p 88.00p 84.00p 86.00p 72448
26/06/2023 88.00p 91.90p 84.00p 86.00p 169586
23/06/2023 82.00p 90.00p 80.00p 88.00p 321802
22/06/2023 82.00p 84.00p 80.00p 82.00p 159822
21/06/2023 79.00p 86.00p 77.00p 82.00p 216590
20/06/2023 82.00p 84.00p 76.00p 78.00p 115626
19/06/2023 82.00p 86.00p 78.50p 82.00p 128842
16/06/2023 87.00p 88.00p 78.00p 88.00p 149539
15/06/2023 83.00p 90.00p 81.00p 87.00p 611432
14/06/2023 88.00p 90.00p 80.00p 83.00p 262320
13/06/2023 93.00p 94.00p 86.00p 88.00p 216748
12/06/2023 93.00p 96.00p 90.00p 93.50p 163835
09/06/2023 93.00p 96.00p 90.00p 93.00p 129130
07/06/2023 92.00p 96.00p 90.00p 92.80p 56804
06/06/2023 99.00p 100.00p 90.00p 97.00p 353668
05/06/2023 99.00p 100.70p 96.00p 98.00p 113757
02/06/2023 94.00p 104.00p 94.00p 99.00p 293844
01/06/2023 88.00p 97.80p 86.00p 94.00p 337630
31/05/2023 94.00p 96.00p 84.50p 88.00p 176260
30/05/2023 88.00p 98.00p 86.00p 92.60p 672670
26/05/2023 86.00p 90.00p 85.96p 87.00p 179755
25/05/2023 81.00p 90.00p 78.00p 86.00p 835848
24/05/2023 76.00p 82.00p 72.00p 77.00p 400551
23/05/2023 73.50p 78.00p 70.67p 76.00p 307907
22/05/2023 78.00p 80.00p 71.54p 73.60p 347128
19/05/2023 74.00p 82.00p 74.00p 78.00p 578012
18/05/2023 73.00p 76.00p 70.00p 74.00p 338108
17/05/2023 75.00p 76.00p 72.00p 73.00p 365876
16/05/2023 76.00p 78.00p 72.53p 75.00p 620472
15/05/2023 76.00p 79.00p 74.00p 76.00p 1944809
12/05/2023 75.00p 78.00p 74.00p 76.00p 786003
11/05/2023 75.00p 78.00p 72.53p 75.00p 1058556
10/05/2023 78.00p 80.00p 74.53p 76.00p 211083
09/05/2023 79.00p 80.00p 77.00p 79.00p 114341
05/05/2023 85.00p 86.00p 78.00p 80.00p 465240
04/05/2023 87.00p 90.00p 83.00p 83.00p 307362
03/05/2023 88.00p 90.00p 84.00p 87.00p 411202
02/05/2023 91.50p 94.00p 84.60p 88.00p 417453
28/04/2023 90.00p 109.68p 88.00p 90.60p 787876
27/04/2023 89.00p 96.00p 86.00p 90.00p 754912
26/04/2023 90.00p 92.00p 86.00p 89.00p 199968
25/04/2023 86.00p 98.00p 85.02p 89.60p 1283922
24/04/2023 98.00p 100.00p 80.00p 86.00p 1894340
21/04/2023 110.00p 110.00p 80.00p 97.00p 1960005
20/04/2023 110.00p 113.60p 108.00p 110.00p 150246
19/04/2023 112.00p 114.00p 108.00p 110.00p 95735
18/04/2023 117.00p 120.00p 108.00p 115.60p 581820
17/04/2023 110.00p 120.00p 108.00p 118.00p 355868
14/04/2023 98.00p 114.00p 96.00p 110.00p 1228711
13/04/2023 101.00p 104.00p 96.00p 98.40p 296718
12/04/2023 102.00p 104.00p 96.00p 101.00p 355954
11/04/2023 104.00p 104.00p 96.00p 99.40p 366364
06/04/2023 104.00p 106.00p 102.00p 104.00p 197599
05/04/2023 104.00p 106.00p 102.00p 104.00p 161616
04/04/2023 102.00p 106.00p 100.00p 104.00p 418970
03/04/2023 103.00p 106.00p 100.00p 102.00p 111604
31/03/2023 105.00p 107.50p 90.00p 103.00p 471276
30/03/2023 105.00p 108.00p 102.00p 104.00p 72511
29/03/2023 107.00p 110.00p 100.35p 105.00p 253158
28/03/2023 100.00p 110.00p 98.00p 106.00p 276570
27/03/2023 116.00p 118.00p 98.00p 99.20p 331896
24/03/2023 122.00p 124.00p 114.53p 118.00p 149450
23/03/2023 116.00p 123.70p 114.00p 120.00p 159640
22/03/2023 120.00p 122.00p 112.00p 116.00p 189295
21/03/2023 126.00p 128.00p 118.00p 120.00p 257042
20/03/2023 125.00p 130.00p 120.00p 130.00p 66856
17/03/2023 125.00p 130.00p 122.00p 127.00p 65745
16/03/2023 122.00p 128.00p 120.00p 126.80p 117989
15/03/2023 129.00p 132.00p 120.00p 122.00p 157376
14/03/2023 124.00p 136.00p 120.20p 129.00p 312328
13/03/2023 130.00p 131.30p 120.00p 124.00p 336056
10/03/2023 135.00p 135.00p 126.00p 130.00p 174116
09/03/2023 139.00p 144.00p 133.64p 134.00p 289498
08/03/2023 139.00p 144.00p 136.00p 139.00p 125926
07/03/2023 142.00p 144.00p 137.20p 140.00p 134581
06/03/2023 131.00p 145.80p 128.60p 144.00p 362000
03/03/2023 123.00p 134.00p 118.70p 128.00p 436883
02/03/2023 134.00p 138.00p 120.25p 122.00p 463283
01/03/2023 144.00p 148.00p 129.10p 135.60p 352428
28/02/2023 146.00p 150.00p 140.00p 144.00p 110701
27/02/2023 141.00p 150.00p 139.00p 146.00p 373590
24/02/2023 143.00p 146.00p 136.00p 144.00p 238576
23/02/2023 136.00p 148.80p 134.00p 142.00p 413794
22/02/2023 140.00p 140.40p 130.00p 136.00p 660244
21/02/2023 153.00p 156.00p 138.00p 140.00p 664235
20/02/2023 167.00p 168.00p 151.32p 153.00p 386050
17/02/2023 165.00p 174.80p 164.00p 167.20p 337620
16/02/2023 168.00p 172.00p 160.10p 164.00p 415520
15/02/2023 173.00p 174.00p 152.00p 169.20p 797856
14/02/2023 178.00p 180.00p 170.00p 173.60p 510364
13/02/2023 160.00p 188.00p 159.00p 178.00p 1593585
10/02/2023 142.00p 170.00p 141.00p 162.00p 2047876
09/02/2023 137.00p 144.00p 136.00p 140.00p 249092
08/02/2023 137.00p 150.00p 134.00p 140.00p 920418
07/02/2023 122.00p 140.00p 120.00p 130.00p 736346
06/02/2023 119.00p 124.00p 118.00p 118.40p 167043
03/02/2023 121.00p 124.00p 116.00p 122.00p 212696
02/02/2023 113.00p 123.50p 112.00p 120.00p 488996
01/02/2023 110.00p 116.00p 108.00p 113.00p 367919
31/01/2023 109.00p 110.00p 104.00p 104.00p 157597
30/01/2023 112.00p 114.00p 108.00p 108.00p 81166
27/01/2023 109.00p 114.00p 109.00p 112.80p 151328
26/01/2023 109.00p 110.00p 106.00p 109.00p 138618
25/01/2023 106.00p 112.00p 106.00p 109.00p 187878
24/01/2023 99.00p 110.00p 98.00p 106.00p 290468
23/01/2023 97.00p 102.00p 96.00p 99.00p 50435
20/01/2023 96.00p 100.00p 96.00p 97.00p 182152
19/01/2023 96.00p 98.00p 92.00p 95.00p 126972
18/01/2023 97.00p 100.00p 94.00p 96.00p 108915
17/01/2023 102.00p 105.40p 94.66p 96.80p 216126
16/01/2023 105.00p 108.00p 101.32p 104.40p 316108
13/01/2023 101.00p 108.00p 101.00p 104.40p 499121
12/01/2023 88.00p 104.00p 88.00p 100.00p 533667
11/01/2023 80.00p 90.00p 80.00p 87.00p 706192
10/01/2023 79.00p 82.00p 76.00p 82.00p 469070
09/01/2023 78.00p 84.00p 77.60p 79.00p 114776
06/01/2023 73.00p 80.00p 71.35p 74.40p 221689
05/01/2023 77.00p 84.00p 72.00p 73.00p 563169
04/01/2023 78.00p 80.00p 74.00p 76.00p 41646
03/01/2023 78.00p 80.00p 74.32p 78.00p 99716
30/12/2022 80.00p 82.00p 76.06p 78.00p 21973
29/12/2022 83.00p 83.00p 76.00p 80.00p 174264
28/12/2022 84.00p 86.00p 80.00p 82.00p 65016
23/12/2022 84.00p 86.00p 82.00p 84.00p 56770
22/12/2022 84.00p 86.00p 82.20p 84.00p 26460
21/12/2022 78.50p 86.00p 76.00p 84.00p 339054
20/12/2022 78.50p 81.00p 76.00p 78.50p 46389
19/12/2022 80.00p 80.00p 74.20p 78.50p 327264
16/12/2022 86.50p 88.00p 76.00p 80.00p 285402
15/12/2022 86.50p 88.00p 85.00p 86.50p 67658
14/12/2022 87.00p 88.00p 84.00p 85.50p 84174
13/12/2022 88.50p 88.80p 87.00p 88.00p 36559
12/12/2022 87.50p 89.80p 87.00p 88.00p 79902
09/12/2022 89.00p 90.00p 86.00p 87.00p 282218
08/12/2022 90.00p 92.00p 88.00p 89.00p 126870
07/12/2022 90.00p 92.00p 86.21p 89.00p 199681
06/12/2022 94.00p 96.00p 88.20p 90.00p 73604
05/12/2022 89.00p 96.00p 88.00p 94.00p 307378
02/12/2022 85.00p 90.00p 84.30p 89.00p 172158
01/12/2022 85.00p 86.00p 83.00p 85.00p 76632
30/11/2022 87.00p 88.00p 83.67p 85.00p 74516
29/11/2022 91.00p 93.00p 86.00p 87.00p 116572
28/11/2022 91.50p 93.00p 90.00p 91.00p 58683
25/11/2022 90.00p 93.00p 89.30p 91.50p 143638
24/11/2022 91.50p 94.00p 88.25p 89.50p 90714
23/11/2022 93.50p 94.00p 89.33p 92.00p 154197
22/11/2022 93.00p 97.00p 91.00p 93.50p 169305
21/11/2022 89.00p 94.00p 88.00p 93.00p 196445
18/11/2022 87.50p 90.00p 84.00p 89.00p 297618
17/11/2022 86.50p 89.00p 85.00p 87.00p 65164
16/11/2022 88.50p 89.00p 84.00p 86.50p 271387
15/11/2022 91.00p 95.00p 88.00p 88.50p 127044
14/11/2022 92.00p 93.00p 90.00p 91.00p 91811
11/11/2022 88.00p 92.00p 88.00p 91.00p 246681
10/11/2022 89.00p 90.00p 84.75p 88.00p 606387
09/11/2022 92.50p 94.00p 88.00p 89.00p 219100
08/11/2022 94.00p 96.00p 88.66p 92.50p 579077
07/11/2022 96.50p 99.00p 92.80p 94.00p 238065
04/11/2022 94.50p 98.00p 93.71p 96.00p 156913
03/11/2022 96.00p 98.00p 92.00p 94.50p 535276
02/11/2022 95.00p 98.00p 93.00p 96.00p 310754
01/11/2022 97.00p 100.00p 94.00p 95.00p 128700
31/10/2022 100.00p 102.00p 96.60p 97.00p 249392
28/10/2022 102.00p 104.00p 98.00p 100.00p 216444
27/10/2022 102.00p 106.00p 102.00p 102.00p 355288
26/10/2022 98.00p 106.00p 98.00p 102.00p 527808
25/10/2022 97.50p 100.00p 96.00p 98.00p 414243
24/10/2022 97.50p 103.80p 96.00p 97.60p 700517
21/10/2022 96.00p 100.00p 92.00p 97.50p 1845103
20/10/2022 116.00p 118.00p 104.51p 105.20p 266489
19/10/2022 110.00p 118.00p 110.00p 118.00p 212393
18/10/2022 114.00p 114.80p 108.00p 108.00p 254430

*Close Price adjusted for both dividends and splits