Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
SIMEC Atlantis Energy Limited (DI) (SAE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2021 | 5.00p | 5.20p | 4.60p | 4.85p | 1602213 |
| 27/09/2021 | 5.00p | 5.20p | 4.80p | 5.00p | 330418 |
| 24/09/2021 | 5.10p | 5.20p | 4.80p | 4.90p | 1525483 |
| 23/09/2021 | 5.10p | 5.18p | 4.91p | 4.99p | 1043489 |
| 22/09/2021 | 5.10p | 5.10p | 5.01p | 5.10p | 876341 |
| 21/09/2021 | 5.10p | 5.30p | 5.00p | 5.10p | 344324 |
| 20/09/2021 | 5.15p | 5.30p | 5.00p | 5.10p | 2026982 |
| 17/09/2021 | 5.15p | 5.30p | 4.88p | 5.00p | 971994 |
| 16/09/2021 | 5.15p | 5.15p | 4.90p | 5.15p | 240546 |
| 15/09/2021 | 5.15p | 5.30p | 5.00p | 5.15p | 395936 |
| 14/09/2021 | 5.05p | 5.30p | 5.00p | 5.15p | 1012740 |
| 13/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 1090555 |
| 10/09/2021 | 5.05p | 5.12p | 5.00p | 5.05p | 287585 |
| 09/09/2021 | 5.05p | 5.09p | 5.00p | 5.05p | 318849 |
| 08/09/2021 | 5.05p | 5.10p | 5.01p | 5.05p | 153988 |
| 07/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 495579 |
| 06/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 1394345 |
| 03/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 1114107 |
| 02/09/2021 | 5.20p | 5.30p | 5.00p | 5.12p | 802749 |
| 01/09/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 831585 |
| 31/08/2021 | 5.20p | 5.25p | 5.10p | 5.20p | 904462 |
| 30/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 379327 |
| 27/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 379327 |
| 26/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 1029453 |
| 25/08/2021 | 5.20p | 5.23p | 5.10p | 5.20p | 209489 |
| 24/08/2021 | 5.15p | 5.30p | 5.10p | 5.20p | 2181377 |
| 23/08/2021 | 5.20p | 5.30p | 5.10p | 5.15p | 268682 |
| 20/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 301302 |
| 19/08/2021 | 5.25p | 5.30p | 5.10p | 5.20p | 484720 |
| 18/08/2021 | 5.25p | 5.40p | 5.05p | 5.25p | 2024135 |
| 17/08/2021 | 5.45p | 5.70p | 5.30p | 5.35p | 970854 |
| 16/08/2021 | 5.65p | 5.80p | 5.40p | 5.45p | 1457285 |
| 13/08/2021 | 5.65p | 5.80p | 5.35p | 5.65p | 528218 |
| 12/08/2021 | 5.65p | 5.65p | 5.36p | 5.65p | 1018377 |
| 11/08/2021 | 5.50p | 5.90p | 5.46p | 5.50p | 1217999 |
| 10/08/2021 | 5.75p | 5.90p | 5.40p | 5.90p | 1132726 |
| 09/08/2021 | 5.35p | 6.00p | 5.30p | 5.75p | 3207819 |
| 06/08/2021 | 5.55p | 5.60p | 5.33p | 5.35p | 803891 |
| 05/08/2021 | 5.55p | 5.55p | 5.45p | 5.50p | 719148 |
| 04/08/2021 | 5.85p | 6.00p | 5.50p | 5.60p | 1326348 |
| 03/08/2021 | 5.80p | 6.00p | 5.70p | 5.85p | 926978 |
| 02/08/2021 | 5.65p | 5.90p | 5.48p | 5.80p | 1164401 |
| 30/07/2021 | 5.85p | 5.90p | 5.50p | 5.65p | 2145783 |
| 29/07/2021 | 6.05p | 6.10p | 5.71p | 5.85p | 1360624 |
| 28/07/2021 | 6.70p | 6.70p | 6.00p | 6.02p | 4919439 |
| 27/07/2021 | 7.05p | 7.10p | 6.48p | 6.70p | 2321434 |
| 26/07/2021 | 7.95p | 8.20p | 7.00p | 7.05p | 6955550 |
| 23/07/2021 | 5.25p | 9.00p | 4.64p | 7.70p | 57538192 |
| 22/07/2021 | 4.20p | 4.26p | 4.11p | 4.20p | 206286 |
| 21/07/2021 | 4.10p | 4.30p | 4.00p | 4.20p | 403231 |
| 20/07/2021 | 4.20p | 4.40p | 3.75p | 4.10p | 5166902 |
| 19/07/2021 | 4.55p | 4.70p | 4.16p | 4.20p | 1300742 |
| 16/07/2021 | 4.55p | 4.55p | 4.41p | 4.55p | 1460653 |
| 15/07/2021 | 4.55p | 4.55p | 4.41p | 4.55p | 1103146 |
| 14/07/2021 | 4.55p | 4.66p | 4.40p | 4.55p | 4022993 |
| 13/07/2021 | 4.45p | 4.70p | 4.42p | 4.55p | 3064914 |
| 12/07/2021 | 4.45p | 4.60p | 4.30p | 4.40p | 1493815 |
| 09/07/2021 | 4.65p | 4.70p | 4.40p | 4.55p | 1388627 |
| 08/07/2021 | 4.80p | 4.80p | 4.60p | 4.69p | 1628387 |
| 07/07/2021 | 4.90p | 5.00p | 4.60p | 4.80p | 1094822 |
| 06/07/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 857836 |
| 05/07/2021 | 5.15p | 5.30p | 4.81p | 4.90p | 2639138 |
| 02/07/2021 | 4.75p | 5.15p | 4.70p | 5.15p | 3354745 |
| 01/07/2021 | 4.85p | 4.90p | 4.50p | 4.75p | 3953801 |
| 30/06/2021 | 5.45p | 5.70p | 4.71p | 4.86p | 8579208 |
| 29/06/2021 | 5.60p | 5.70p | 5.26p | 5.70p | 1683544 |
| 28/06/2021 | 5.80p | 5.90p | 5.50p | 5.60p | 1334962 |
| 25/06/2021 | 5.30p | 5.90p | 5.20p | 5.80p | 3291588 |
| 24/06/2021 | 5.30p | 5.42p | 5.21p | 5.34p | 1165137 |
| 23/06/2021 | 5.30p | 5.40p | 5.20p | 5.40p | 2395052 |
| 22/06/2021 | 5.30p | 5.50p | 5.20p | 5.34p | 2572652 |
| 21/06/2021 | 5.90p | 6.00p | 5.20p | 5.30p | 6798566 |
| 18/06/2021 | 6.25p | 6.30p | 5.62p | 6.00p | 2914260 |
| 17/06/2021 | 6.55p | 6.60p | 6.10p | 6.25p | 853872 |
| 16/06/2021 | 6.60p | 6.70p | 6.50p | 6.56p | 834111 |
| 15/06/2021 | 6.60p | 6.70p | 6.50p | 6.60p | 232433 |
| 14/06/2021 | 6.65p | 7.00p | 6.55p | 6.60p | 483963 |
| 11/06/2021 | 6.55p | 6.88p | 6.50p | 6.70p | 1642096 |
| 10/06/2021 | 6.60p | 6.70p | 6.50p | 6.55p | 894705 |
| 09/06/2021 | 7.05p | 7.20p | 6.50p | 6.60p | 1760590 |
| 08/06/2021 | 7.00p | 7.20p | 6.80p | 7.00p | 2059002 |
| 07/06/2021 | 7.10p | 7.20p | 6.80p | 7.00p | 1944499 |
| 04/06/2021 | 7.25p | 7.25p | 6.81p | 7.00p | 1272473 |
| 03/06/2021 | 7.75p | 7.80p | 7.05p | 7.25p | 2369637 |
| 02/06/2021 | 7.45p | 7.70p | 7.10p | 7.30p | 1328940 |
| 01/06/2021 | 7.15p | 7.80p | 7.10p | 7.45p | 1335324 |
| 31/05/2021 | 8.10p | 8.20p | 7.00p | 7.15p | 2994489 |
| 28/05/2021 | 8.10p | 8.20p | 7.00p | 7.15p | 2994489 |
| 27/05/2021 | 8.10p | 8.50p | 7.50p | 8.10p | 802091 |
| 26/05/2021 | 7.90p | 8.50p | 7.88p | 8.10p | 2495823 |
| 25/05/2021 | 8.30p | 8.40p | 7.52p | 7.90p | 3418616 |
| 24/05/2021 | 6.95p | 9.00p | 6.83p | 8.30p | 16030256 |
| 21/05/2021 | 6.00p | 6.50p | 5.81p | 6.15p | 3888576 |
| 20/05/2021 | 5.05p | 6.00p | 5.00p | 6.00p | 4873281 |
| 19/05/2021 | 5.30p | 5.50p | 4.60p | 5.20p | 7204653 |
| 18/05/2021 | 7.25p | 7.50p | 4.50p | 5.20p | 26716616 |
| 17/05/2021 | 7.25p | 7.50p | 6.79p | 7.10p | 1153848 |
| 14/05/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 1385105 |
| 13/05/2021 | 7.75p | 8.00p | 7.10p | 7.50p | 429738 |
| 12/05/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 448272 |
| 11/05/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 1023483 |
| 10/05/2021 | 8.15p | 8.50p | 7.50p | 8.00p | 1391809 |
| 07/05/2021 | 8.15p | 8.50p | 7.81p | 8.15p | 1020342 |
| 06/05/2021 | 8.15p | 8.50p | 7.80p | 8.15p | 1067543 |
| 05/05/2021 | 8.10p | 8.50p | 7.80p | 8.25p | 1339126 |
| 04/05/2021 | 8.25p | 8.25p | 7.80p | 8.20p | 620530 |
| 03/05/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 520930 |
| 30/04/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 520930 |
| 29/04/2021 | 8.25p | 8.50p | 8.00p | 8.00p | 635791 |
| 28/04/2021 | 8.35p | 8.50p | 7.98p | 8.25p | 1708911 |
| 27/04/2021 | 8.35p | 8.50p | 8.20p | 8.35p | 860879 |
| 26/04/2021 | 8.35p | 8.62p | 8.20p | 8.35p | 601296 |
| 23/04/2021 | 8.40p | 8.80p | 8.00p | 8.35p | 511589 |
| 22/04/2021 | 8.40p | 8.78p | 8.10p | 8.78p | 1256706 |
| 21/04/2021 | 8.65p | 8.80p | 8.00p | 8.40p | 412778 |
| 20/04/2021 | 8.75p | 9.00p | 8.26p | 8.65p | 608817 |
| 19/04/2021 | 8.75p | 8.90p | 8.50p | 8.75p | 1217058 |
| 16/04/2021 | 8.75p | 9.00p | 8.50p | 8.75p | 1286388 |
| 15/04/2021 | 9.25p | 9.50p | 8.50p | 9.00p | 1362379 |
| 14/04/2021 | 8.75p | 9.50p | 8.51p | 9.25p | 1788246 |
| 13/04/2021 | 9.25p | 9.50p | 8.52p | 8.76p | 1125758 |
| 12/04/2021 | 9.75p | 10.00p | 9.00p | 9.25p | 1513219 |
| 09/04/2021 | 11.23p | 11.65p | 9.50p | 9.75p | 3359186 |
| 08/04/2021 | 9.25p | 11.65p | 9.00p | 11.00p | 4622169 |
| 07/04/2021 | 7.75p | 9.50p | 7.52p | 9.25p | 6151378 |
| 06/04/2021 | 7.75p | 8.00p | 7.50p | 8.00p | 3249527 |
| 05/04/2021 | 7.90p | 8.00p | 7.50p | 8.00p | 3170134 |
| 02/04/2021 | 7.90p | 8.00p | 7.50p | 8.00p | 3170134 |
| 01/04/2021 | 7.90p | 8.00p | 7.50p | 8.00p | 3170134 |
| 31/03/2021 | 6.88p | 8.50p | 6.75p | 7.90p | 3815210 |
| 30/03/2021 | 7.35p | 7.50p | 6.50p | 6.90p | 4907193 |
| 29/03/2021 | 8.50p | 8.50p | 7.20p | 7.40p | 3100415 |
| 26/03/2021 | 8.75p | 9.00p | 8.00p | 8.50p | 2396730 |
| 25/03/2021 | 9.75p | 10.00p | 8.10p | 8.55p | 4124794 |
| 24/03/2021 | 11.25p | 11.50p | 9.00p | 9.60p | 3133122 |
| 23/03/2021 | 11.80p | 12.00p | 11.02p | 11.30p | 732349 |
| 22/03/2021 | 12.50p | 13.00p | 11.10p | 11.60p | 1270338 |
| 19/03/2021 | 12.15p | 13.00p | 11.53p | 13.00p | 1702574 |
| 18/03/2021 | 12.25p | 12.50p | 11.80p | 12.15p | 1355318 |
| 17/03/2021 | 11.25p | 14.00p | 11.00p | 13.30p | 3119335 |
| 16/03/2021 | 11.25p | 12.00p | 10.63p | 11.20p | 955446 |
| 15/03/2021 | 11.25p | 11.80p | 11.00p | 11.50p | 1107914 |
| 12/03/2021 | 11.55p | 11.80p | 11.00p | 11.25p | 1317876 |
| 11/03/2021 | 11.65p | 11.80p | 11.30p | 11.55p | 1908861 |
| 10/03/2021 | 12.70p | 12.80p | 11.50p | 11.60p | 2029167 |
| 09/03/2021 | 14.25p | 14.50p | 12.02p | 12.60p | 4879492 |
| 08/03/2021 | 14.85p | 15.30p | 14.00p | 14.25p | 791887 |
| 05/03/2021 | 15.75p | 15.80p | 14.50p | 14.85p | 1467863 |
| 04/03/2021 | 16.50p | 16.50p | 15.52p | 15.60p | 719290 |
| 03/03/2021 | 16.75p | 17.00p | 16.00p | 16.90p | 308418 |
| 02/03/2021 | 16.15p | 17.00p | 16.00p | 16.80p | 641875 |
| 01/03/2021 | 16.50p | 17.96p | 16.00p | 16.40p | 713698 |
| 26/02/2021 | 16.65p | 17.00p | 16.00p | 16.50p | 528224 |
| 25/02/2021 | 16.75p | 16.80p | 16.12p | 16.65p | 277332 |
| 24/02/2021 | 16.75p | 16.99p | 16.51p | 16.80p | 519570 |
| 23/02/2021 | 17.25p | 17.50p | 16.00p | 17.00p | 2129624 |
| 22/02/2021 | 18.00p | 18.50p | 17.00p | 17.40p | 1460288 |
| 19/02/2021 | 17.75p | 19.20p | 17.30p | 18.00p | 472640 |
| 18/02/2021 | 19.10p | 19.20p | 17.45p | 18.00p | 1021749 |
| 17/02/2021 | 19.70p | 20.00p | 19.00p | 19.30p | 319300 |
| 16/02/2021 | 19.40p | 20.00p | 19.00p | 20.00p | 932566 |
| 15/02/2021 | 19.50p | 20.00p | 19.00p | 19.80p | 555324 |
| 12/02/2021 | 18.70p | 19.00p | 18.00p | 18.70p | 235327 |
| 11/02/2021 | 19.10p | 19.10p | 18.00p | 18.70p | 460902 |
| 10/02/2021 | 19.25p | 19.50p | 18.72p | 19.50p | 461876 |
| 09/02/2021 | 19.15p | 19.48p | 18.50p | 19.10p | 323409 |
| 08/02/2021 | 18.85p | 20.00p | 18.70p | 19.15p | 727156 |
| 05/02/2021 | 19.10p | 19.10p | 18.50p | 19.00p | 832552 |
| 04/02/2021 | 19.10p | 19.60p | 18.22p | 19.00p | 1457446 |
| 03/02/2021 | 21.70p | 22.00p | 18.00p | 19.10p | 3266205 |
| 02/02/2021 | 23.20p | 23.98p | 21.00p | 21.40p | 1062444 |
| 01/02/2021 | 19.25p | 24.00p | 19.00p | 23.00p | 2119098 |
| 29/01/2021 | 19.70p | 20.00p | 19.00p | 19.40p | 575810 |
| 28/01/2021 | 20.50p | 20.50p | 19.00p | 19.70p | 1222401 |
| 27/01/2021 | 21.40p | 22.00p | 20.00p | 20.80p | 637417 |
| 26/01/2021 | 21.50p | 22.00p | 20.50p | 21.40p | 506994 |
| 25/01/2021 | 21.40p | 22.00p | 21.00p | 21.50p | 561304 |
| 22/01/2021 | 21.40p | 22.00p | 20.80p | 21.40p | 639679 |
| 21/01/2021 | 21.50p | 22.20p | 20.80p | 21.00p | 598751 |
| 20/01/2021 | 22.50p | 22.70p | 21.20p | 21.80p | 514761 |
| 19/01/2021 | 21.70p | 23.40p | 21.40p | 22.50p | 855185 |
| 18/01/2021 | 22.50p | 23.00p | 21.00p | 21.20p | 402164 |
| 15/01/2021 | 23.30p | 24.00p | 22.00p | 22.50p | 498419 |
| 14/01/2021 | 21.50p | 24.00p | 21.05p | 24.00p | 1536706 |
| 13/01/2021 | 21.50p | 22.00p | 20.35p | 21.50p | 569626 |
| 12/01/2021 | 21.50p | 22.00p | 20.30p | 22.00p | 408912 |
| 11/01/2021 | 22.50p | 22.60p | 20.40p | 22.00p | 653921 |
| 08/01/2021 | 22.20p | 24.00p | 20.00p | 22.50p | 1493284 |
| 07/01/2021 | 21.40p | 23.00p | 21.12p | 22.20p | 745850 |
| 06/01/2021 | 21.50p | 22.00p | 20.81p | 22.00p | 351921 |
| 05/01/2021 | 22.90p | 23.30p | 21.00p | 21.50p | 722877 |
| 04/01/2021 | 21.50p | 24.00p | 21.20p | 23.80p | 1438543 |
| 01/01/2021 | 20.50p | 21.95p | 20.00p | 21.50p | 469508 |
| 31/12/2020 | 20.50p | 21.95p | 20.00p | 21.50p | 519508 |
| 30/12/2020 | 22.00p | 23.00p | 20.03p | 21.00p | 1233872 |
| 29/12/2020 | 18.65p | 23.00p | 18.10p | 22.00p | 1935494 |
| 28/12/2020 | 18.25p | 19.00p | 18.00p | 18.65p | 674608 |
| 25/12/2020 | 18.25p | 19.00p | 18.00p | 18.65p | 674608 |
| 24/12/2020 | 18.25p | 19.00p | 18.00p | 18.65p | 674608 |
| 23/12/2020 | 18.80p | 20.00p | 18.00p | 18.25p | 1339332 |
*Close Price adjusted for both dividends and splits