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
03/11/2017 42.50p 42.50p 41.51p 42.00p 14274
02/11/2017 42.00p 42.50p 41.20p 42.00p 28093
01/11/2017 42.00p 42.44p 41.15p 42.00p 17850
31/10/2017 42.50p 43.00p 41.20p 42.00p 48878
30/10/2017 42.00p 42.50p 41.15p 42.00p 24502
27/10/2017 42.50p 43.00p 42.00p 42.00p 23706
26/10/2017 43.00p 43.00p 41.60p 42.50p 35968
25/10/2017 43.00p 43.49p 42.07p 43.00p 37144
24/10/2017 42.00p 43.34p 41.66p 43.00p 105455
23/10/2017 42.00p 43.00p 41.00p 42.00p 100435
20/10/2017 42.00p 43.00p 41.66p 42.00p 23557
19/10/2017 42.00p 43.00p 42.00p 42.00p 61198
18/10/2017 41.50p 43.00p 41.08p 42.00p 176986
17/10/2017 43.75p 43.90p 40.01p 41.00p 77127
16/10/2017 43.75p 44.00p 43.00p 43.75p 51663
13/10/2017 44.00p 44.00p 43.00p 43.00p 201827
12/10/2017 43.75p 44.00p 43.75p 44.00p 169335
11/10/2017 43.00p 46.25p 43.00p 43.75p 363937
10/10/2017 43.00p 43.25p 43.00p 43.00p 54369
09/10/2017 40.25p 43.00p 38.00p 43.00p 272463
06/10/2017 38.00p 38.00p 38.00p 38.00p 50305
05/10/2017 37.00p 38.00p 36.75p 38.00p 326104
04/10/2017 32.00p 37.00p 32.00p 37.00p 197628
03/10/2017 32.00p 32.50p 32.00p 32.00p 202677
02/10/2017 32.00p 32.50p 32.00p 32.50p 10100
29/09/2017 32.00p 32.00p 32.00p 32.00p 79192
28/09/2017 32.00p 33.00p 32.00p 32.00p 9900
27/09/2017 32.00p 32.00p 32.00p 32.00p 36967
26/09/2017 32.00p 32.00p 32.00p 32.00p 41100
25/09/2017 32.00p 32.00p 32.00p 32.00p 52286
22/09/2017 32.00p 33.00p 32.00p 32.00p 5000
21/09/2017 32.00p 33.00p 32.00p 33.00p 34287
20/09/2017 31.50p 32.25p 31.50p 32.25p 6076
19/09/2017 32.50p 33.00p 31.50p 31.50p 59758
18/09/2017 32.50p 33.00p 32.50p 33.00p 100
15/09/2017 34.50p 34.75p 32.50p 32.50p 125149
14/09/2017 34.75p 34.75p 34.75p 34.75p 5494
13/09/2017 35.25p 35.25p 34.75p 34.75p 14680
12/09/2017 36.50p 36.50p 35.25p 35.25p 109635
11/09/2017 37.00p 37.00p 36.50p 36.50p 18986
08/09/2017 36.50p 37.00p 36.50p 37.00p 84749
07/09/2017 36.50p 36.50p 36.50p 36.50p 14206
06/09/2017 37.00p 37.00p 36.50p 36.50p 32129
05/09/2017 37.00p 37.00p 37.00p 37.00p 31887
04/09/2017 37.00p 37.00p 37.00p 37.00p 2289
01/09/2017 37.00p 37.00p 37.00p 37.00p 92419
31/08/2017 37.50p 37.50p 37.00p 37.00p 86286
30/08/2017 37.00p 37.00p 37.00p 37.00p 10254
29/08/2017 37.00p 37.00p 37.00p 37.00p 5291
25/08/2017 37.00p 37.00p 37.00p 37.00p 21137
24/08/2017 37.00p 37.00p 37.00p 37.00p 6789
23/08/2017 36.75p 37.00p 37.00p 37.00p 24187
22/08/2017 36.25p 37.00p 36.25p 37.00p 45518
21/08/2017 36.25p 37.00p 36.25p 36.25p 76516
18/08/2017 36.25p 36.25p 36.25p 36.25p 5009
17/08/2017 36.00p 36.25p 36.25p 36.25p 11956
16/08/2017 36.25p 36.25p 36.25p 36.25p 1212
15/08/2017 36.25p 36.25p 36.25p 36.25p 6091
14/08/2017 36.25p 36.25p 36.25p 36.25p 22572
11/08/2017 36.25p 36.25p 36.25p 36.25p 6627
10/08/2017 36.25p 36.25p 36.25p 36.25p 33222
09/08/2017 37.25p 38.00p 36.25p 36.25p 63909
08/08/2017 38.00p 38.00p 38.00p 38.00p 41051
07/08/2017 38.00p 38.00p 38.00p 38.00p 7472
04/08/2017 38.00p 38.00p 38.00p 38.00p 22263
03/08/2017 38.00p 38.00p 38.00p 38.00p 0
02/08/2017 38.00p 38.00p 38.00p 38.00p 4007
01/08/2017 38.00p 38.00p 38.00p 38.00p 28000
31/07/2017 38.50p 38.00p 38.00p 38.00p 7897
28/07/2017 38.00p 38.00p 38.00p 38.00p 30509
27/07/2017 38.00p 38.00p 38.00p 38.00p 79018
26/07/2017 38.00p 39.00p 38.00p 38.00p 35000
25/07/2017 38.00p 38.00p 38.00p 38.00p 3372
24/07/2017 38.00p 38.00p 38.00p 38.00p 12725
21/07/2017 38.00p 38.00p 37.50p 38.00p 40180
20/07/2017 37.50p 37.50p 37.50p 37.50p 54791
19/07/2017 37.50p 37.50p 37.50p 37.50p 39507
18/07/2017 37.50p 37.50p 37.50p 37.50p 9986
17/07/2017 37.50p 37.50p 37.50p 37.50p 16123
14/07/2017 37.50p 37.50p 37.50p 37.50p 31500
13/07/2017 38.00p 38.00p 37.50p 37.50p 69639
12/07/2017 38.00p 38.00p 38.00p 38.00p 81373
11/07/2017 38.00p 38.00p 38.00p 38.00p 121959
10/07/2017 37.50p 38.00p 37.50p 38.00p 92690
07/07/2017 38.00p 37.50p 37.50p 37.50p 16826
06/07/2017 37.50p 37.50p 37.50p 37.50p 69335
05/07/2017 37.50p 37.50p 37.50p 37.50p 6591
04/07/2017 37.00p 37.50p 37.50p 37.50p 31520
03/07/2017 37.00p 37.50p 37.50p 37.50p 150737
30/06/2017 37.50p 37.50p 37.50p 37.50p 72271
29/06/2017 37.50p 37.50p 37.50p 37.50p 154919
28/06/2017 38.00p 38.00p 37.50p 37.50p 111928
27/06/2017 39.00p 39.00p 38.00p 38.00p 148674
26/06/2017 39.00p 39.00p 39.00p 39.00p 6444
23/06/2017 38.25p 39.50p 38.25p 39.00p 55553
22/06/2017 41.50p 41.00p 38.25p 38.25p 0
21/06/2017 42.00p 42.00p 41.00p 41.00p 0
20/06/2017 42.00p 42.00p 42.00p 42.00p 0
19/06/2017 42.00p 42.00p 41.50p 42.00p 0
16/06/2017 42.00p 42.00p 40.25p 41.50p 78608
15/06/2017 42.50p 43.00p 42.00p 42.00p 61047
14/06/2017 43.50p 43.50p 42.00p 42.50p 43833
13/06/2017 44.00p 44.00p 42.06p 43.50p 48773
12/06/2017 44.00p 44.40p 43.00p 44.00p 48868
09/06/2017 44.00p 44.45p 43.00p 44.00p 39415
08/06/2017 45.00p 46.00p 44.00p 44.50p 51804
07/06/2017 45.50p 45.50p 45.00p 45.00p 21546
06/06/2017 45.50p 45.50p 45.00p 45.50p 6709
05/06/2017 45.50p 45.50p 45.00p 45.50p 39864
02/06/2017 45.50p 45.50p 45.05p 45.50p 12521
01/06/2017 45.50p 45.50p 45.05p 45.50p 12789
31/05/2017 46.00p 46.20p 45.15p 45.50p 34603
30/05/2017 45.50p 46.48p 45.15p 45.50p 32527
26/05/2017 47.50p 47.50p 45.50p 45.50p 37693
25/05/2017 46.50p 47.00p 46.50p 46.50p 217312
24/05/2017 48.50p 48.50p 46.00p 46.50p 145169
23/05/2017 49.50p 49.50p 48.00p 49.50p 36118
22/05/2017 49.50p 51.00p 48.05p 49.50p 33575
19/05/2017 49.50p 49.50p 48.00p 49.50p 6229
18/05/2017 49.50p 49.80p 48.00p 49.50p 36206
17/05/2017 49.50p 49.99p 48.05p 49.50p 17014
16/05/2017 50.50p 50.62p 48.05p 49.50p 48497
15/05/2017 51.00p 51.00p 49.05p 50.50p 21015
12/05/2017 51.25p 52.00p 50.00p 51.00p 110227
11/05/2017 51.25p 51.25p 50.85p 51.25p 17409
10/05/2017 52.00p 52.00p 50.50p 51.25p 21171
09/05/2017 52.00p 52.00p 51.05p 52.00p 33530
08/05/2017 52.00p 52.00p 51.00p 52.00p 19441
05/05/2017 52.00p 52.00p 51.00p 52.00p 22754
04/05/2017 52.00p 52.00p 51.05p 52.00p 15405
03/05/2017 52.50p 53.19p 51.00p 52.00p 67063
02/05/2017 53.50p 53.50p 51.15p 52.50p 22087
28/04/2017 54.00p 54.00p 53.00p 53.50p 49373
27/04/2017 54.00p 54.00p 53.00p 54.00p 8978
26/04/2017 54.75p 54.75p 53.00p 54.00p 102491
25/04/2017 55.00p 55.00p 54.50p 54.50p 53815
24/04/2017 55.00p 55.00p 54.90p 55.00p 8070
21/04/2017 55.00p 55.00p 54.50p 55.00p 24823
20/04/2017 55.00p 55.00p 54.65p 55.00p 13000
19/04/2017 55.00p 55.45p 54.50p 55.00p 57144
18/04/2017 55.00p 55.50p 54.50p 55.00p 104343
13/04/2017 55.00p 55.39p 54.50p 55.00p 88881
12/04/2017 55.25p 55.49p 54.50p 55.00p 55770
11/04/2017 54.75p 55.49p 54.75p 55.25p 28956
10/04/2017 56.00p 56.00p 53.25p 54.75p 129020
07/04/2017 57.00p 57.50p 56.00p 57.00p 64506
06/04/2017 57.00p 57.40p 56.05p 57.00p 42619
05/04/2017 56.50p 57.50p 55.30p 57.00p 69218
04/04/2017 55.00p 57.00p 54.37p 56.50p 95431
03/04/2017 56.00p 56.60p 54.37p 55.00p 61869
31/03/2017 56.50p 56.50p 53.10p 56.00p 101024
30/03/2017 56.50p 56.88p 55.00p 56.50p 23310
29/03/2017 57.00p 57.43p 54.00p 56.50p 109293
28/03/2017 56.50p 57.43p 55.00p 56.50p 10152
27/03/2017 57.50p 57.80p 55.05p 56.50p 17168
24/03/2017 57.50p 57.80p 57.05p 57.50p 14708
23/03/2017 59.50p 60.67p 57.00p 57.50p 66971
22/03/2017 58.00p 58.00p 57.35p 57.50p 9653
21/03/2017 58.00p 58.00p 57.05p 57.50p 13429
20/03/2017 58.00p 58.00p 57.05p 57.50p 23602
17/03/2017 56.00p 58.13p 55.15p 57.50p 69536
16/03/2017 55.00p 56.95p 54.12p 56.00p 140217
15/03/2017 55.50p 56.75p 54.11p 55.00p 54129
14/03/2017 55.50p 56.80p 54.15p 55.50p 27272
13/03/2017 55.50p 55.95p 54.33p 55.50p 71600
10/03/2017 55.50p 55.50p 54.00p 55.50p 150608
09/03/2017 55.00p 56.78p 54.00p 55.50p 63303
08/03/2017 55.00p 55.45p 54.00p 55.00p 33784
07/03/2017 55.50p 55.65p 54.00p 55.00p 37679
06/03/2017 55.50p 58.00p 54.00p 55.00p 72621
03/03/2017 55.00p 56.63p 53.70p 55.00p 43926
02/03/2017 55.50p 56.40p 54.67p 55.00p 4572
01/03/2017 55.50p 56.90p 54.50p 55.50p 41288
28/02/2017 55.00p 56.52p 54.50p 55.50p 45493
27/02/2017 54.00p 55.95p 53.35p 54.50p 74035
24/02/2017 54.50p 55.95p 54.00p 54.00p 241638
23/02/2017 52.00p 52.00p 50.50p 50.50p 43706
22/02/2017 52.00p 52.80p 51.00p 52.00p 5784
21/02/2017 54.50p 54.50p 51.00p 52.00p 36563
20/02/2017 55.00p 55.00p 54.00p 54.50p 63480
17/02/2017 56.00p 56.00p 54.00p 55.00p 13749
16/02/2017 56.00p 56.00p 54.00p 56.00p 7059
15/02/2017 57.00p 57.00p 54.05p 56.00p 26182
14/02/2017 57.00p 58.00p 55.00p 57.00p 38190
13/02/2017 57.50p 58.00p 55.00p 57.00p 32949
10/02/2017 57.50p 58.13p 57.50p 57.50p 7209
09/02/2017 57.50p 58.05p 56.05p 57.50p 27945
08/02/2017 57.50p 57.50p 56.54p 57.50p 11815
07/02/2017 57.50p 58.15p 56.54p 57.50p 4212
06/02/2017 57.50p 57.50p 56.54p 57.50p 5763
03/02/2017 58.00p 58.00p 56.00p 57.50p 32196
02/02/2017 57.50p 57.50p 57.15p 57.50p 1924
01/02/2017 58.00p 58.00p 56.00p 57.50p 45751
31/01/2017 58.00p 58.45p 56.30p 58.00p 12933
30/01/2017 58.00p 59.00p 56.30p 58.00p 19465
27/01/2017 58.00p 58.00p 56.33p 58.00p 30120
26/01/2017 57.00p 60.00p 56.20p 58.00p 9027
25/01/2017 56.00p 56.90p 54.48p 56.00p 31529
24/01/2017 56.00p 56.49p 54.48p 56.00p 2839
23/01/2017 56.00p 56.60p 54.33p 56.00p 21000

*Close Price adjusted for both dividends and splits