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
07/06/2019 19.00p 19.00p 19.00p 19.00p 0
06/06/2019 19.00p 19.14p 18.60p 19.00p 32397
05/06/2019 19.00p 19.24p 18.60p 19.00p 31905
04/06/2019 19.00p 19.32p 19.00p 19.00p 11752
03/06/2019 19.00p 19.45p 18.70p 19.00p 88270
31/05/2019 19.00p 19.40p 18.83p 19.00p 105919
30/05/2019 18.75p 19.40p 18.60p 19.00p 55233
29/05/2019 18.75p 19.35p 18.75p 18.75p 87069
28/05/2019 18.75p 19.00p 18.40p 18.75p 52754
24/05/2019 18.75p 19.20p 18.35p 18.75p 39013
23/05/2019 18.75p 19.24p 18.30p 18.75p 7040
22/05/2019 19.25p 19.25p 18.30p 18.75p 24771
21/05/2019 19.25p 19.30p 19.25p 19.25p 3492
20/05/2019 18.50p 19.90p 18.50p 19.25p 184689
17/05/2019 18.25p 18.99p 17.87p 18.50p 116373
16/05/2019 17.75p 18.50p 17.35p 18.25p 131531
15/05/2019 17.50p 17.75p 17.29p 17.75p 97437
14/05/2019 17.75p 17.90p 17.13p 17.50p 111748
13/05/2019 17.50p 17.63p 17.10p 17.50p 37375
10/05/2019 17.50p 17.63p 17.10p 17.50p 111689
09/05/2019 17.50p 17.50p 17.50p 17.50p 0
08/05/2019 17.50p 17.65p 17.10p 17.50p 7244
07/05/2019 17.50p 17.69p 17.05p 17.50p 75399
03/05/2019 17.50p 17.50p 17.50p 17.50p 0
02/05/2019 17.50p 17.79p 17.25p 17.50p 108993
01/05/2019 17.50p 17.79p 17.00p 17.50p 31141
30/04/2019 17.50p 17.84p 17.25p 17.50p 25196
29/04/2019 17.50p 17.90p 17.20p 17.50p 67721
26/04/2019 17.50p 17.90p 17.20p 17.50p 11675
25/04/2019 17.50p 17.90p 17.17p 17.50p 47247
24/04/2019 17.25p 17.90p 17.10p 17.50p 21092
23/04/2019 17.00p 17.75p 17.00p 17.25p 38787
18/04/2019 17.00p 17.25p 17.00p 17.00p 10200
17/04/2019 17.25p 17.36p 17.00p 17.00p 135379
16/04/2019 17.25p 17.30p 17.00p 17.25p 62231
15/04/2019 17.25p 17.35p 17.01p 17.25p 127514
12/04/2019 17.25p 17.35p 17.00p 17.25p 65582
11/04/2019 17.75p 17.75p 17.10p 17.25p 133373
10/04/2019 17.75p 18.00p 17.00p 17.75p 152199
09/04/2019 17.75p 17.99p 17.55p 17.75p 14386
08/04/2019 17.75p 18.00p 17.50p 17.75p 95553
05/04/2019 18.25p 18.25p 17.38p 17.75p 56063
04/04/2019 18.50p 18.50p 18.00p 18.25p 137392
03/04/2019 18.50p 18.75p 18.00p 18.75p 198690
02/04/2019 17.25p 18.98p 17.00p 18.50p 394410
01/04/2019 16.50p 17.25p 16.10p 17.25p 381623
29/03/2019 16.25p 16.50p 15.50p 16.50p 124437
28/03/2019 17.00p 17.00p 16.25p 17.00p 0
27/03/2019 17.75p 17.75p 17.00p 17.00p 47365
26/03/2019 17.75p 17.75p 17.75p 17.75p 10636
25/03/2019 17.75p 17.75p 17.50p 17.75p 10497
22/03/2019 17.75p 17.87p 17.50p 17.75p 22838
21/03/2019 17.75p 18.00p 17.50p 17.75p 44301
20/03/2019 17.75p 18.00p 17.50p 17.75p 6295
19/03/2019 17.75p 18.00p 17.75p 17.75p 5555
18/03/2019 18.75p 18.75p 17.75p 17.75p 195914
15/03/2019 18.75p 18.75p 18.50p 18.75p 29080
14/03/2019 18.75p 18.75p 18.70p 18.75p 257
13/03/2019 19.10p 19.10p 18.70p 18.75p 25537
12/03/2019 19.00p 19.10p 18.50p 19.10p 33927
11/03/2019 19.00p 19.00p 18.50p 19.00p 26714
08/03/2019 19.00p 19.00p 19.00p 19.00p 4725
07/03/2019 19.25p 19.25p 19.00p 19.00p 3472
06/03/2019 19.25p 19.25p 19.00p 19.25p 28004
05/03/2019 19.25p 19.25p 19.00p 19.25p 50584
04/03/2019 19.25p 19.49p 19.00p 19.25p 24784
01/03/2019 19.25p 19.40p 19.25p 19.25p 9114
28/02/2019 20.50p 20.50p 19.00p 19.50p 59741
27/02/2019 20.50p 20.50p 20.00p 20.50p 45430
26/02/2019 20.50p 20.50p 20.15p 20.50p 3213
25/02/2019 20.50p 20.50p 20.10p 20.50p 1593
22/02/2019 20.50p 20.50p 20.15p 20.50p 8894
21/02/2019 20.50p 20.50p 20.25p 20.50p 1077
20/02/2019 20.50p 20.50p 20.50p 20.50p 0
19/02/2019 20.50p 20.50p 20.15p 20.50p 6236
18/02/2019 20.50p 20.50p 20.00p 20.50p 30860
15/02/2019 20.50p 20.50p 20.15p 20.50p 1724
14/02/2019 20.50p 20.50p 20.00p 20.50p 18789
13/02/2019 20.75p 20.75p 20.15p 20.50p 12577
12/02/2019 21.25p 21.25p 20.50p 20.75p 18782
11/02/2019 21.50p 21.50p 20.75p 20.75p 83732
08/02/2019 20.75p 20.75p 20.75p 20.75p 0
07/02/2019 20.75p 20.80p 20.50p 20.75p 7160
06/02/2019 20.25p 20.90p 19.92p 20.75p 78857
05/02/2019 19.75p 20.00p 19.75p 20.00p 23527
04/02/2019 19.75p 19.75p 19.60p 19.75p 26234
01/02/2019 20.50p 20.50p 19.61p 19.75p 36616
31/01/2019 20.50p 20.68p 19.08p 20.50p 226316
30/01/2019 20.75p 21.05p 20.00p 20.50p 91061
29/01/2019 21.25p 21.25p 20.75p 20.75p 29642
28/01/2019 22.75p 22.75p 21.25p 21.25p 26828
25/01/2019 22.75p 22.75p 22.50p 22.75p 5424
24/01/2019 23.00p 23.00p 22.75p 22.75p 12899
23/01/2019 23.50p 23.50p 22.50p 23.25p 11500
22/01/2019 23.50p 23.50p 23.00p 23.50p 9721
21/01/2019 23.25p 23.70p 23.00p 23.25p 41677
18/01/2019 23.25p 23.80p 23.25p 23.25p 7200
17/01/2019 23.50p 23.80p 23.25p 23.25p 500
16/01/2019 23.75p 24.19p 23.50p 23.50p 22996
15/01/2019 23.75p 24.23p 23.55p 23.75p 7295
14/01/2019 23.50p 24.00p 23.25p 23.75p 84550
11/01/2019 23.75p 24.50p 23.50p 23.50p 17428
10/01/2019 23.75p 24.00p 23.50p 23.75p 64116
09/01/2019 23.50p 24.50p 23.25p 23.75p 158114
08/01/2019 23.25p 23.95p 22.75p 23.50p 100140
07/01/2019 23.25p 23.50p 22.80p 23.25p 17145
04/01/2019 24.25p 24.50p 24.00p 24.50p 81533
03/01/2019 24.25p 24.32p 24.00p 24.25p 52738
02/01/2019 24.25p 24.25p 24.00p 24.25p 1109
31/12/2018 24.00p 24.25p 23.20p 24.25p 47219
28/12/2018 24.00p 24.14p 23.65p 24.00p 5443
27/12/2018 24.00p 24.50p 23.65p 24.00p 7923
24/12/2018 24.00p 24.25p 23.50p 24.00p 6450
21/12/2018 23.25p 24.30p 23.25p 24.00p 67789
20/12/2018 22.00p 23.50p 22.00p 23.25p 118780
19/12/2018 22.00p 22.00p 21.99p 22.00p 60954
18/12/2018 20.50p 20.90p 20.26p 20.65p 42559
17/12/2018 20.50p 20.70p 20.26p 20.50p 40988
14/12/2018 20.50p 20.90p 20.50p 20.50p 114
13/12/2018 20.50p 20.90p 20.26p 20.50p 26916
12/12/2018 20.50p 20.88p 20.15p 20.50p 34008
11/12/2018 20.50p 20.70p 20.10p 20.50p 91457
10/12/2018 20.50p 21.00p 20.15p 20.50p 18880
07/12/2018 20.50p 20.50p 20.10p 20.50p 4315
06/12/2018 21.25p 21.55p 20.33p 20.50p 69854
05/12/2018 22.00p 22.00p 20.80p 21.40p 65647
04/12/2018 22.00p 22.08p 21.00p 21.50p 66188
03/12/2018 22.00p 22.76p 21.00p 22.00p 40954
30/11/2018 20.50p 21.25p 19.00p 21.25p 140762
29/11/2018 21.25p 21.88p 20.00p 20.50p 106344
28/11/2018 22.75p 23.50p 20.75p 21.00p 470456
27/11/2018 20.00p 22.90p 20.00p 22.75p 1433964
26/11/2018 17.00p 20.20p 17.00p 20.00p 369822
23/11/2018 17.00p 17.00p 16.60p 16.75p 185455
22/11/2018 16.75p 17.38p 16.63p 17.00p 146533
21/11/2018 16.75p 17.00p 16.50p 16.75p 191416
20/11/2018 16.75p 20.00p 16.50p 16.75p 629889
19/11/2018 14.50p 14.70p 14.25p 14.38p 40861
16/11/2018 14.50p 14.72p 14.50p 14.50p 8509
15/11/2018 16.25p 16.25p 14.40p 14.50p 112533
14/11/2018 17.25p 17.44p 16.00p 16.00p 145944
13/11/2018 17.75p 18.00p 17.25p 17.25p 72273
12/11/2018 19.00p 19.34p 18.17p 18.25p 99437
09/11/2018 19.00p 19.45p 18.30p 19.00p 64325
08/11/2018 19.00p 19.20p 19.00p 19.00p 34597
07/11/2018 18.25p 20.00p 17.86p 19.00p 1087075
06/11/2018 16.25p 18.99p 16.25p 18.25p 377242
05/11/2018 15.75p 16.20p 15.50p 15.75p 179922
02/11/2018 15.25p 15.25p 14.75p 14.75p 50117
01/11/2018 15.25p 15.40p 14.50p 15.25p 115387
31/10/2018 15.50p 16.05p 14.55p 15.25p 242324
30/10/2018 12.50p 17.00p 12.50p 15.50p 654693
29/10/2018 11.75p 12.50p 11.70p 11.75p 87424
26/10/2018 13.50p 13.80p 11.33p 11.75p 216021
25/10/2018 14.50p 14.50p 13.50p 13.50p 21935
24/10/2018 14.25p 14.50p 14.00p 14.50p 10264
23/10/2018 14.50p 14.64p 14.00p 14.25p 22775
22/10/2018 14.50p 14.80p 14.00p 14.50p 20886
19/10/2018 15.25p 15.50p 14.30p 14.50p 113860
18/10/2018 15.75p 15.75p 15.00p 15.25p 76963
17/10/2018 16.50p 16.60p 15.60p 15.75p 30776
16/10/2018 17.00p 17.00p 16.50p 17.00p 20274
15/10/2018 17.00p 17.00p 16.50p 17.00p 26365
12/10/2018 16.75p 17.25p 16.00p 17.00p 109350
11/10/2018 16.75p 17.00p 16.00p 16.75p 26620
10/10/2018 18.25p 18.25p 16.20p 17.25p 116412
09/10/2018 18.50p 18.50p 18.00p 18.25p 25448
08/10/2018 19.50p 19.50p 18.00p 18.50p 56526
05/10/2018 20.00p 20.00p 18.50p 19.50p 80817
04/10/2018 20.00p 20.00p 19.50p 20.00p 39340
03/10/2018 20.00p 20.00p 19.50p 20.00p 35367
02/10/2018 20.25p 20.48p 20.00p 20.00p 63359
01/10/2018 20.65p 20.85p 20.00p 20.25p 70721
28/09/2018 20.65p 20.65p 20.15p 20.65p 6771
27/09/2018 21.15p 21.15p 20.10p 20.65p 20802
26/09/2018 21.25p 21.50p 21.00p 21.15p 43291
25/09/2018 21.65p 22.00p 21.02p 21.25p 84066
24/09/2018 22.25p 22.50p 21.00p 21.65p 50099
21/09/2018 22.25p 22.25p 22.03p 22.25p 19955
20/09/2018 22.25p 22.30p 22.03p 22.25p 43832
19/09/2018 22.25p 22.40p 22.11p 22.25p 27682
18/09/2018 22.25p 22.40p 22.25p 22.25p 5446
17/09/2018 22.75p 22.98p 22.00p 22.25p 59536
14/09/2018 22.75p 23.00p 22.50p 22.75p 102314
13/09/2018 23.00p 24.00p 22.50p 22.75p 84908
12/09/2018 23.00p 23.50p 22.60p 23.00p 7784
11/09/2018 23.75p 23.75p 23.00p 23.00p 10700
10/09/2018 23.75p 23.84p 23.53p 23.75p 7500
07/09/2018 23.75p 24.00p 23.10p 23.75p 20802
06/09/2018 24.25p 24.25p 23.60p 23.75p 50317
05/09/2018 23.25p 24.00p 23.20p 23.75p 65390
04/09/2018 23.25p 23.50p 23.15p 23.25p 24975
03/09/2018 23.25p 23.50p 23.00p 23.25p 100953
31/08/2018 21.25p 23.00p 20.00p 23.00p 346668
30/08/2018 24.00p 24.00p 21.50p 22.25p 21481
29/08/2018 24.00p 24.20p 23.50p 24.00p 8244
28/08/2018 24.50p 24.94p 24.00p 24.00p 73000
24/08/2018 25.00p 25.00p 24.00p 24.50p 121223
23/08/2018 25.00p 25.00p 24.50p 25.00p 32250
22/08/2018 25.50p 25.50p 24.50p 25.00p 72803

*Close Price adjusted for both dividends and splits