CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/10/2022 112.00p 121.80p 108.22p 112.00p 403128
14/10/2022 103.00p 115.25p 98.00p 112.80p 265341
13/10/2022 106.00p 116.50p 96.53p 103.00p 951558
12/10/2022 88.00p 109.80p 86.00p 107.60p 1386426
11/10/2022 76.00p 91.40p 73.50p 88.00p 420962
10/10/2022 86.00p 88.20p 74.52p 78.00p 382362
07/10/2022 82.00p 86.00p 81.32p 86.00p 261718
06/10/2022 78.00p 89.50p 78.00p 86.00p 470640
05/10/2022 80.00p 82.00p 76.00p 78.00p 89028
04/10/2022 82.00p 83.60p 78.00p 80.00p 193530
03/10/2022 84.00p 95.50p 78.00p 81.00p 437241
30/09/2022 82.00p 84.90p 79.85p 84.00p 54617
29/09/2022 83.00p 86.00p 78.00p 85.20p 147546
28/09/2022 74.00p 85.00p 74.00p 83.00p 573498
27/09/2022 81.00p 81.70p 72.00p 74.00p 122304
26/09/2022 87.00p 87.25p 76.67p 78.00p 167010
23/09/2022 93.00p 94.80p 86.00p 87.00p 198045
22/09/2022 92.00p 94.40p 84.00p 92.40p 150830
21/09/2022 92.00p 94.40p 90.00p 92.00p 107342
20/09/2022 100.00p 103.96p 91.30p 92.00p 470133
16/09/2022 111.00p 112.80p 97.10p 97.20p 355112
15/09/2022 110.00p 118.00p 108.40p 110.00p 229322
14/09/2022 107.00p 111.50p 102.22p 110.00p 283038
13/09/2022 123.00p 129.00p 104.50p 108.00p 494324
12/09/2022 120.00p 124.80p 116.00p 123.20p 754098
09/09/2022 102.00p 127.60p 102.00p 119.20p 715087
08/09/2022 102.00p 110.00p 98.25p 104.00p 539126
07/09/2022 101.00p 104.80p 98.42p 102.80p 338846
06/09/2022 94.00p 108.50p 93.00p 103.60p 723792
05/09/2022 74.00p 96.00p 73.10p 94.60p 733846
02/09/2022 71.00p 76.00p 70.22p 76.00p 65016
01/09/2022 69.00p 72.00p 69.00p 71.00p 137599
31/08/2022 73.00p 73.00p 66.00p 71.80p 157131
30/08/2022 79.00p 81.00p 72.00p 73.00p 227902
26/08/2022 78.00p 80.50p 77.40p 79.00p 336495
25/08/2022 74.00p 80.00p 72.60p 78.00p 554585
24/08/2022 73.50p 78.00p 72.00p 73.20p 501582
23/08/2022 70.50p 72.00p 68.00p 71.00p 180980
22/08/2022 74.00p 76.00p 69.67p 72.00p 301024
19/08/2022 74.00p 76.00p 72.00p 75.80p 291636
18/08/2022 73.00p 76.00p 72.24p 75.80p 225260
17/08/2022 76.00p 77.25p 68.70p 73.80p 312712
16/08/2022 69.00p 83.50p 69.00p 76.00p 1072556
15/08/2022 50.00p 70.00p 50.00p 69.00p 828098
12/08/2022 52.90p 53.80p 50.20p 51.20p 73176
11/08/2022 54.50p 56.00p 52.00p 54.00p 102432
10/08/2022 54.00p 56.00p 52.75p 55.40p 180312
09/08/2022 45.00p 56.00p 45.00p 54.00p 615106
08/08/2022 43.00p 46.00p 43.00p 45.00p 136696
05/08/2022 45.00p 45.00p 42.50p 43.00p 178852
04/08/2022 45.50p 46.20p 44.50p 45.00p 20017
03/08/2022 46.00p 48.00p 45.00p 45.50p 35010
02/08/2022 46.00p 47.00p 44.20p 47.00p 62543
01/08/2022 44.00p 45.50p 41.30p 45.00p 155435
29/07/2022 42.00p 44.00p 41.90p 42.50p 36917
28/07/2022 41.50p 42.00p 41.00p 42.00p 52522
27/07/2022 41.50p 42.00p 41.00p 41.50p 56302
26/07/2022 40.50p 41.50p 39.00p 41.00p 140349
25/07/2022 41.00p 41.80p 38.25p 40.50p 251668
22/07/2022 43.00p 43.00p 40.00p 40.60p 118768
21/07/2022 43.00p 44.00p 42.00p 43.20p 27222
20/07/2022 43.00p 43.00p 42.00p 43.00p 12064
19/07/2022 43.00p 43.00p 42.00p 43.00p 17969
18/07/2022 43.00p 45.00p 42.00p 42.00p 369868
15/07/2022 45.00p 45.22p 44.30p 45.00p 92182
14/07/2022 45.00p 46.00p 44.80p 44.80p 185214
13/07/2022 45.00p 46.00p 45.00p 45.00p 103840
12/07/2022 47.50p 48.00p 45.80p 45.80p 80104
11/07/2022 48.00p 49.00p 47.00p 49.00p 14969
08/07/2022 48.00p 48.00p 47.00p 48.00p 6090
07/07/2022 48.50p 48.50p 48.00p 48.00p 13656
06/07/2022 48.00p 48.80p 47.60p 48.80p 59682
05/07/2022 47.50p 47.75p 47.02p 47.60p 20578
04/07/2022 47.50p 48.00p 46.80p 47.50p 23212
01/07/2022 47.50p 47.50p 46.60p 47.50p 59972
30/06/2022 47.50p 47.50p 46.00p 47.50p 11064
29/06/2022 47.00p 49.00p 47.00p 47.50p 65381
28/06/2022 47.00p 47.00p 46.80p 46.80p 24348
27/06/2022 49.00p 49.00p 44.00p 47.00p 148810
24/06/2022 49.00p 50.00p 46.50p 49.00p 62278
23/06/2022 49.00p 50.00p 47.32p 48.00p 61313
22/06/2022 49.00p 49.00p 48.00p 49.00p 32044
21/06/2022 49.00p 49.80p 48.00p 49.00p 16926
20/06/2022 48.50p 49.29p 48.00p 48.40p 53487
17/06/2022 48.50p 49.00p 48.00p 48.50p 123126
16/06/2022 52.50p 52.50p 48.25p 48.50p 224130
15/06/2022 54.50p 54.50p 52.00p 52.00p 80322
14/06/2022 56.00p 56.00p 54.00p 54.00p 168592
13/06/2022 55.50p 56.96p 55.15p 56.00p 97862
10/06/2022 55.50p 57.00p 54.00p 57.00p 248090
09/06/2022 55.00p 57.00p 54.00p 55.50p 291618
08/06/2022 55.00p 60.00p 54.50p 55.00p 374336
07/06/2022 52.00p 54.00p 51.50p 53.00p 214440
06/06/2022 52.00p 54.00p 51.50p 52.00p 187809
01/06/2022 52.00p 53.40p 50.88p 52.00p 510152
31/05/2022 52.00p 53.40p 50.40p 52.00p 52387
30/05/2022 49.00p 52.80p 49.00p 52.00p 150750
27/05/2022 53.00p 54.40p 48.00p 49.00p 303573
26/05/2022 49.00p 58.00p 49.00p 53.00p 609248
25/05/2022 45.00p 51.00p 44.00p 47.60p 925820
24/05/2022 45.00p 45.00p 44.20p 45.00p 169229
23/05/2022 45.00p 45.60p 44.00p 45.00p 187426
20/05/2022 45.00p 45.00p 44.00p 44.40p 196902
19/05/2022 45.00p 46.00p 44.00p 45.00p 225282
18/05/2022 45.00p 46.00p 44.00p 45.00p 203742
17/05/2022 48.00p 48.00p 43.80p 44.60p 326656
16/05/2022 47.00p 49.80p 46.00p 46.00p 134812
13/05/2022 46.00p 48.00p 46.00p 46.00p 699947
12/05/2022 48.00p 48.00p 43.00p 48.00p 74132
11/05/2022 46.00p 48.50p 46.00p 48.00p 194694
10/05/2022 52.00p 52.00p 43.80p 44.80p 167810
09/05/2022 54.00p 54.00p 48.00p 52.00p 59266
06/05/2022 56.00p 56.00p 52.50p 54.00p 103072
05/05/2022 56.00p 57.40p 54.00p 56.00p 31209
04/05/2022 56.00p 57.40p 54.00p 56.00p 33488
03/05/2022 57.00p 57.00p 54.00p 56.00p 81251
29/04/2022 57.00p 58.40p 53.00p 57.00p 129320
28/04/2022 58.00p 58.00p 54.30p 57.00p 38220
27/04/2022 57.00p 60.00p 56.00p 60.00p 109480
26/04/2022 58.00p 58.00p 56.40p 57.00p 39840
25/04/2022 60.00p 60.00p 53.50p 54.80p 146429
22/04/2022 60.00p 61.60p 56.00p 60.00p 116320
21/04/2022 60.00p 60.00p 56.22p 60.00p 34006
20/04/2022 56.00p 58.00p 54.00p 56.00p 169447
19/04/2022 56.00p 57.70p 55.00p 56.00p 24182
14/04/2022 56.00p 62.00p 55.00p 56.00p 83162
13/04/2022 61.00p 61.60p 54.00p 61.60p 234126
12/04/2022 61.00p 64.00p 58.00p 60.00p 71566
11/04/2022 62.00p 64.80p 56.00p 61.00p 105082
08/04/2022 62.00p 63.60p 60.60p 63.60p 13038
07/04/2022 61.00p 62.00p 60.20p 62.00p 28467
06/04/2022 60.00p 62.00p 58.60p 59.60p 141414
05/04/2022 60.00p 64.00p 58.60p 59.60p 44698
04/04/2022 60.00p 61.60p 58.00p 61.60p 104241
01/04/2022 63.00p 63.60p 56.00p 58.00p 96082
31/03/2022 68.00p 68.00p 60.00p 66.00p 58313
30/03/2022 68.00p 68.00p 66.00p 66.00p 44716
29/03/2022 69.00p 70.00p 67.00p 68.80p 28054
28/03/2022 69.00p 71.60p 66.50p 68.00p 28090
25/03/2022 68.00p 69.60p 67.61p 69.00p 135972
24/03/2022 69.00p 71.60p 64.00p 68.00p 174789
23/03/2022 69.00p 72.00p 66.30p 70.40p 77292
22/03/2022 69.00p 70.40p 69.00p 69.00p 25440
21/03/2022 71.00p 71.00p 66.00p 69.00p 28028
18/03/2022 71.00p 71.40p 68.00p 71.00p 71092
17/03/2022 67.00p 73.40p 67.00p 71.00p 203324

*Close Price adjusted for both dividends and splits