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
22/12/2020 15.25p 19.00p 15.25p 19.00p 4632482
21/12/2020 15.75p 16.00p 14.75p 14.75p 1079118
18/12/2020 15.00p 16.00p 14.65p 15.70p 4149788
17/12/2020 15.75p 16.00p 14.50p 15.00p 1678059
16/12/2020 16.50p 17.00p 15.50p 15.70p 1998161
15/12/2020 17.25p 17.50p 16.30p 16.50p 637013
14/12/2020 17.25p 17.50p 17.00p 17.30p 789204
11/12/2020 17.50p 19.00p 17.00p 17.25p 1250577
10/12/2020 18.50p 19.00p 17.10p 19.00p 1671450
09/12/2020 18.00p 20.45p 17.30p 18.50p 4803767
08/12/2020 22.50p 23.00p 21.35p 22.00p 401317
07/12/2020 22.50p 23.00p 22.01p 23.00p 280409
04/12/2020 23.50p 23.70p 22.10p 22.50p 316249
03/12/2020 23.50p 23.70p 23.00p 23.40p 128895
02/12/2020 23.50p 24.00p 23.00p 23.50p 285766
01/12/2020 23.50p 23.75p 23.00p 23.00p 249322
30/11/2020 24.50p 25.00p 23.10p 23.50p 283513
27/11/2020 24.50p 25.00p 24.20p 24.50p 285325
26/11/2020 24.10p 24.98p 23.61p 24.50p 327188
25/11/2020 25.50p 26.80p 23.60p 24.20p 417691
24/11/2020 23.50p 26.00p 23.10p 25.50p 1156916
23/11/2020 24.20p 25.00p 23.00p 23.50p 337318
20/11/2020 24.00p 25.00p 23.30p 24.20p 446715
19/11/2020 22.50p 25.00p 22.25p 23.80p 495928
18/11/2020 21.50p 23.00p 20.10p 22.50p 1106021
17/11/2020 22.50p 23.00p 21.00p 21.60p 418890
16/11/2020 20.50p 23.00p 20.00p 22.50p 587091
13/11/2020 20.50p 20.95p 20.00p 20.50p 134466
12/11/2020 21.20p 22.00p 20.30p 20.50p 94020
10/11/2020 22.00p 22.00p 20.00p 21.20p 458264
09/11/2020 21.20p 24.80p 21.00p 22.00p 645101
06/11/2020 21.70p 22.40p 20.41p 21.20p 255229
05/11/2020 20.00p 22.80p 19.70p 21.70p 949011
04/11/2020 19.50p 20.00p 18.20p 20.00p 234844
03/11/2020 18.75p 19.90p 18.52p 19.50p 361554
02/11/2020 19.50p 19.80p 17.50p 18.75p 808716
30/10/2020 20.50p 20.50p 18.10p 19.50p 891465
29/10/2020 20.50p 20.54p 19.20p 20.50p 359975
28/10/2020 22.30p 22.30p 19.20p 20.50p 1179597
27/10/2020 23.50p 23.55p 22.00p 22.30p 493911
26/10/2020 23.50p 24.00p 23.00p 23.50p 148022
23/10/2020 23.20p 23.98p 23.02p 23.50p 140600
22/10/2020 24.00p 24.90p 22.41p 23.20p 374831
21/10/2020 24.00p 24.90p 23.10p 24.00p 188069
20/10/2020 24.00p 25.00p 23.10p 24.00p 188681
19/10/2020 24.00p 25.00p 23.31p 24.00p 79536
16/10/2020 24.50p 25.00p 23.60p 24.00p 186813
15/10/2020 25.50p 25.69p 24.00p 24.50p 286957
14/10/2020 22.90p 26.00p 22.90p 25.50p 617371
13/10/2020 23.40p 23.70p 22.00p 22.90p 296557
12/10/2020 24.20p 24.20p 23.10p 23.40p 243049
09/10/2020 24.20p 24.20p 23.45p 24.20p 160268
08/10/2020 23.50p 25.00p 23.40p 24.20p 345068
07/10/2020 23.20p 24.00p 23.00p 23.50p 370367
06/10/2020 21.50p 24.00p 21.15p 23.20p 534173
05/10/2020 22.50p 22.70p 21.00p 21.50p 1169339
02/10/2020 25.00p 26.00p 22.00p 22.40p 1513727
01/10/2020 23.00p 26.00p 22.02p 25.00p 928756
30/09/2020 24.00p 24.80p 22.40p 23.00p 400366
29/09/2020 24.50p 24.70p 22.60p 23.00p 579147
28/09/2020 25.10p 25.10p 22.04p 24.50p 394263
25/09/2020 23.50p 25.00p 23.21p 24.50p 484065
24/09/2020 24.50p 24.88p 22.20p 23.50p 594818
23/09/2020 23.00p 26.00p 23.00p 24.50p 867028
22/09/2020 24.50p 25.00p 21.50p 23.00p 923477
21/09/2020 26.50p 26.70p 22.22p 24.50p 1188797
18/09/2020 25.50p 26.75p 25.45p 26.50p 492277
17/09/2020 26.00p 26.19p 25.21p 25.50p 274797
16/09/2020 26.50p 27.00p 25.31p 26.00p 361060
15/09/2020 27.00p 27.29p 26.02p 26.50p 552494
14/09/2020 28.00p 28.70p 26.10p 27.00p 531650
11/09/2020 27.50p 28.35p 27.00p 28.00p 404587
10/09/2020 26.00p 30.00p 25.80p 27.50p 895403
09/09/2020 27.00p 27.60p 24.60p 26.20p 244291
08/09/2020 29.00p 29.55p 26.30p 27.00p 395699
07/09/2020 27.00p 29.70p 26.00p 29.00p 685171
04/09/2020 26.00p 28.00p 24.00p 27.00p 904760
03/09/2020 27.00p 27.25p 25.10p 26.00p 427593
02/09/2020 26.20p 28.00p 26.00p 27.00p 598560
01/09/2020 28.50p 29.00p 26.00p 26.20p 581492
31/08/2020 29.50p 29.98p 28.01p 28.40p 529167
28/08/2020 29.50p 29.98p 28.01p 28.40p 529167
27/08/2020 28.00p 31.00p 28.00p 29.50p 712902
26/08/2020 26.50p 29.00p 26.50p 28.00p 626218
25/08/2020 27.50p 27.90p 25.00p 26.50p 1475348
24/08/2020 26.00p 33.00p 25.30p 28.00p 2613985
21/08/2020 19.50p 30.00p 19.00p 26.50p 7513209
20/08/2020 17.75p 17.99p 17.00p 17.75p 725196
19/08/2020 18.00p 18.50p 17.50p 17.75p 316696
18/08/2020 17.75p 18.50p 17.01p 18.00p 662028
17/08/2020 17.50p 18.50p 17.02p 18.30p 678943
14/08/2020 16.75p 18.00p 16.50p 18.00p 1525108
13/08/2020 16.25p 18.20p 16.00p 16.75p 1627635
12/08/2020 16.75p 17.00p 16.05p 16.50p 1946744
11/08/2020 14.25p 17.40p 14.05p 16.75p 3910785
10/08/2020 12.85p 14.50p 12.81p 14.25p 2365264
07/08/2020 13.15p 14.50p 12.25p 13.00p 3503191
06/08/2020 13.75p 15.00p 12.30p 12.90p 5581144
05/08/2020 18.25p 18.25p 18.00p 18.25p 64482
04/08/2020 18.25p 18.50p 18.03p 18.50p 57407
03/08/2020 18.25p 18.48p 18.00p 18.25p 479405
31/07/2020 18.50p 18.70p 18.00p 18.25p 323073
30/07/2020 18.50p 19.30p 18.03p 18.50p 273432
29/07/2020 18.50p 18.80p 18.05p 18.50p 200576
28/07/2020 17.00p 18.99p 17.00p 18.50p 615388
27/07/2020 16.50p 17.50p 16.20p 17.00p 371759
24/07/2020 16.00p 17.00p 15.80p 16.50p 259744
23/07/2020 16.00p 16.50p 15.77p 16.00p 122417
22/07/2020 16.00p 16.50p 15.50p 16.00p 192557
21/07/2020 15.75p 16.40p 15.10p 16.00p 488635
20/07/2020 16.25p 16.25p 15.15p 15.75p 759128
17/07/2020 16.25p 16.44p 16.00p 16.25p 329170
16/07/2020 19.50p 19.50p 15.51p 16.25p 2140320
15/07/2020 19.30p 19.95p 19.15p 19.50p 237764
14/07/2020 19.00p 19.30p 18.10p 19.30p 351633
13/07/2020 19.50p 20.00p 17.70p 17.70p 394311
10/07/2020 19.50p 19.95p 19.00p 19.50p 197910
09/07/2020 19.50p 19.95p 19.00p 19.50p 367677
08/07/2020 19.50p 20.60p 18.20p 19.20p 317799
07/07/2020 21.50p 21.50p 19.00p 19.50p 293133
06/07/2020 22.50p 23.80p 21.00p 21.50p 481579
03/07/2020 20.80p 23.80p 20.80p 22.50p 1109448
02/07/2020 18.25p 22.00p 18.25p 20.80p 1001341
01/07/2020 16.25p 19.00p 15.15p 18.25p 1065121
30/06/2020 17.50p 17.50p 16.06p 16.50p 539854
29/06/2020 18.95p 19.50p 16.50p 18.00p 1266554
26/06/2020 20.50p 21.00p 18.40p 18.70p 522137
25/06/2020 21.50p 22.00p 17.20p 20.50p 2337705
24/06/2020 15.00p 23.00p 15.00p 20.90p 5973255
23/06/2020 11.75p 15.89p 11.75p 15.00p 3817016
22/06/2020 11.00p 12.00p 11.00p 11.00p 997828
19/06/2020 10.50p 10.69p 10.02p 10.50p 959164
18/06/2020 9.75p 11.00p 9.70p 10.50p 1617168
17/06/2020 11.25p 11.25p 9.75p 9.75p 1053167
16/06/2020 11.25p 11.25p 11.00p 11.25p 357273
15/06/2020 11.25p 11.38p 11.00p 11.25p 540841
12/06/2020 11.25p 11.50p 11.00p 11.25p 1427096
11/06/2020 12.10p 12.10p 11.00p 11.20p 812304
10/06/2020 13.00p 13.20p 12.00p 12.10p 399482
09/06/2020 15.00p 15.00p 11.50p 12.90p 1773340
08/06/2020 14.50p 15.08p 14.20p 15.00p 1877285
05/06/2020 10.50p 14.90p 10.50p 14.00p 2540470
04/06/2020 10.25p 11.00p 10.00p 10.50p 971906
03/06/2020 7.15p 11.63p 7.15p 10.25p 1391902
02/06/2020 6.90p 7.49p 6.90p 7.15p 484276
01/06/2020 6.90p 7.20p 6.70p 6.90p 65760
29/05/2020 7.25p 7.28p 6.90p 6.90p 271687
28/05/2020 7.25p 7.28p 7.00p 7.25p 16137
27/05/2020 7.25p 7.35p 7.00p 7.25p 131193
26/05/2020 7.25p 7.45p 7.25p 7.25p 129665
25/05/2020 7.25p 7.45p 7.16p 7.25p 19902
22/05/2020 7.25p 7.45p 7.16p 7.25p 19902
21/05/2020 7.25p 7.45p 7.10p 7.25p 152703
20/05/2020 7.25p 7.45p 7.25p 7.25p 2959
19/05/2020 6.88p 7.25p 6.88p 7.25p 72758
18/05/2020 6.88p 7.25p 6.70p 6.88p 101387
15/05/2020 7.00p 7.50p 6.65p 6.88p 106924
14/05/2020 7.00p 7.00p 7.00p 7.00p 56865
13/05/2020 7.25p 7.25p 7.00p 7.00p 111317
12/05/2020 7.25p 7.25p 7.10p 7.25p 46745
11/05/2020 7.25p 7.25p 7.00p 7.25p 194748
08/05/2020 7.25p 7.25p 7.10p 7.10p 249895
07/05/2020 7.25p 7.25p 7.10p 7.10p 249895
06/05/2020 7.25p 7.50p 7.22p 7.25p 53882
05/05/2020 7.25p 7.27p 7.00p 7.25p 31282
04/05/2020 7.25p 7.25p 7.00p 7.25p 71885
01/05/2020 7.25p 7.30p 7.00p 7.25p 9315
30/04/2020 7.25p 7.30p 7.00p 7.30p 315849
29/04/2020 7.50p 7.50p 7.25p 7.25p 38199
28/04/2020 7.25p 7.50p 7.10p 7.25p 75495
27/04/2020 7.25p 7.35p 7.25p 7.25p 249946
24/04/2020 7.25p 7.37p 7.10p 7.25p 120095
23/04/2020 7.25p 7.50p 7.25p 7.25p 65625
22/04/2020 7.25p 7.44p 7.25p 7.25p 10290
21/04/2020 7.25p 7.45p 7.10p 7.25p 68796
20/04/2020 7.25p 7.50p 7.10p 7.25p 58433
17/04/2020 7.25p 7.50p 7.16p 7.25p 156024
16/04/2020 7.50p 7.65p 7.25p 7.25p 36351
15/04/2020 7.50p 7.65p 7.30p 7.50p 32959
14/04/2020 7.50p 8.00p 7.50p 7.50p 57206
13/04/2020 7.50p 7.75p 7.50p 7.50p 111598
10/04/2020 7.50p 7.75p 7.50p 7.50p 111598
09/04/2020 7.50p 7.75p 7.50p 7.50p 111598
08/04/2020 7.50p 7.78p 7.10p 7.50p 233259
07/04/2020 7.50p 7.78p 7.50p 7.50p 193821
06/04/2020 7.50p 7.80p 7.50p 7.50p 154177
03/04/2020 7.50p 7.80p 7.00p 7.50p 209402
02/04/2020 8.00p 8.10p 7.50p 7.50p 95264
01/04/2020 8.00p 8.50p 7.50p 8.00p 38760
31/03/2020 8.00p 8.20p 8.00p 8.00p 15449
30/03/2020 8.00p 8.25p 7.30p 8.00p 343385
27/03/2020 8.00p 8.30p 7.50p 8.00p 339023
26/03/2020 8.00p 8.30p 7.50p 8.00p 141241
25/03/2020 7.50p 8.50p 7.00p 8.00p 173933
24/03/2020 7.00p 7.25p 7.00p 7.00p 21494
23/03/2020 7.50p 7.50p 6.50p 7.00p 102433
20/03/2020 7.25p 7.50p 7.00p 7.50p 157718
19/03/2020 7.25p 7.25p 7.00p 7.25p 27119
18/03/2020 8.00p 8.00p 6.00p 7.25p 150003
17/03/2020 8.25p 8.50p 7.00p 8.00p 107503

*Close Price adjusted for both dividends and splits