CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/05/2024 21.50p 22.00p 21.00p 21.25p 297396
02/05/2024 22.75p 23.50p 21.00p 21.00p 1015108
01/05/2024 22.25p 24.00p 21.50p 23.50p 1497469
30/04/2024 18.00p 23.00p 17.50p 22.00p 2455749
29/04/2024 16.50p 18.50p 16.37p 18.00p 1392736
26/04/2024 15.75p 17.00p 15.00p 16.50p 748464
25/04/2024 15.50p 16.50p 15.00p 16.00p 206543
24/04/2024 15.50p 16.00p 15.10p 15.50p 167940
23/04/2024 16.00p 16.50p 15.00p 15.58p 828302
22/04/2024 14.75p 17.00p 14.50p 16.00p 1675858
19/04/2024 14.50p 15.00p 14.50p 14.75p 207993
18/04/2024 14.50p 15.00p 14.25p 14.75p 792817
17/04/2024 14.00p 15.00p 14.00p 14.50p 452433
16/04/2024 13.75p 14.80p 13.00p 14.80p 330238
15/04/2024 13.50p 14.50p 13.00p 13.50p 799284
12/04/2024 11.25p 14.00p 11.00p 14.00p 2734823
11/04/2024 11.25p 11.50p 11.00p 11.25p 903754
10/04/2024 11.50p 12.00p 11.00p 11.00p 1805506
09/04/2024 14.50p 14.50p 10.50p 11.26p 6478261
08/04/2024 14.75p 15.00p 14.44p 14.75p 443231
05/04/2024 14.75p 15.00p 14.50p 14.75p 590389
04/04/2024 14.75p 15.00p 14.50p 14.75p 307133
03/04/2024 14.75p 15.00p 14.50p 14.75p 87451
02/04/2024 14.75p 15.00p 14.25p 14.75p 394201
28/03/2024 14.75p 15.00p 14.55p 14.75p 536439
27/03/2024 14.75p 15.00p 14.50p 14.75p 539665
26/03/2024 14.75p 15.00p 14.50p 14.75p 135361
25/03/2024 14.88p 15.18p 14.50p 14.75p 593665
22/03/2024 15.13p 15.25p 14.50p 14.88p 589739
21/03/2024 15.13p 15.25p 15.00p 15.13p 231278
20/03/2024 15.13p 15.13p 15.13p 15.13p 715077
19/03/2024 15.13p 15.50p 14.75p 15.13p 450606
18/03/2024 15.13p 15.40p 14.86p 15.13p 229378
15/03/2024 15.13p 15.50p 14.75p 15.13p 295648
14/03/2024 15.00p 15.50p 14.77p 15.13p 267436
13/03/2024 15.75p 16.00p 14.50p 15.00p 1086708
12/03/2024 15.88p 16.00p 15.50p 15.75p 254500
11/03/2024 15.25p 16.00p 15.03p 15.88p 598836
08/03/2024 15.25p 15.50p 15.00p 15.25p 414125
07/03/2024 15.25p 15.50p 15.00p 15.25p 565153
06/03/2024 15.38p 15.75p 15.00p 15.25p 664476
05/03/2024 15.50p 16.00p 15.00p 15.38p 304670
04/03/2024 15.50p 16.00p 15.00p 15.50p 761549
01/03/2024 15.50p 16.00p 15.00p 15.50p 234028
29/02/2024 16.75p 16.75p 15.00p 15.50p 1227946
28/02/2024 17.50p 18.00p 16.55p 16.75p 552510
27/02/2024 17.25p 18.00p 17.11p 17.50p 620074
26/02/2024 17.25p 17.50p 16.50p 17.00p 521958
23/02/2024 17.13p 17.50p 16.75p 17.25p 114252
22/02/2024 16.75p 17.50p 16.50p 17.13p 424843
21/02/2024 18.00p 18.50p 16.50p 16.75p 757939
20/02/2024 18.25p 18.50p 17.50p 18.00p 279722
19/02/2024 18.50p 19.00p 18.00p 18.25p 533804
16/02/2024 18.25p 19.00p 17.50p 19.00p 351693
15/02/2024 17.50p 19.00p 17.00p 18.25p 387292
14/02/2024 17.50p 18.00p 17.00p 17.00p 340040
13/02/2024 17.50p 18.00p 17.00p 17.50p 26160
12/02/2024 18.63p 18.77p 16.50p 17.10p 752257
09/02/2024 19.00p 19.00p 16.50p 18.63p 2413799
08/02/2024 18.50p 19.50p 18.25p 19.00p 957070
07/02/2024 17.13p 18.75p 17.13p 18.50p 1803228
06/02/2024 15.63p 17.00p 15.25p 17.00p 2681402
05/02/2024 15.75p 16.00p 14.75p 15.63p 999058
02/02/2024 15.75p 16.00p 15.27p 15.75p 436488
01/02/2024 14.50p 16.23p 14.50p 15.75p 1344896
31/01/2024 14.25p 15.00p 14.00p 14.25p 893646
30/01/2024 14.25p 14.50p 14.00p 14.20p 1470290
29/01/2024 14.00p 14.50p 13.50p 14.00p 571663
26/01/2024 14.38p 14.50p 13.50p 14.00p 652817
25/01/2024 15.13p 15.50p 13.38p 14.62p 822486
24/01/2024 15.13p 15.25p 15.00p 15.13p 390000
23/01/2024 15.50p 15.50p 15.00p 15.13p 1040793
22/01/2024 16.25p 16.50p 15.00p 15.50p 1290860
19/01/2024 15.75p 17.00p 15.50p 16.00p 3158807
18/01/2024 16.25p 16.50p 15.50p 15.60p 1549064
17/01/2024 16.75p 17.00p 16.00p 16.25p 280580
16/01/2024 17.13p 17.25p 16.30p 17.00p 1903466
15/01/2024 17.25p 17.50p 17.00p 17.13p 382862
12/01/2024 18.25p 18.50p 17.01p 17.25p 803989
11/01/2024 19.00p 19.50p 18.00p 18.25p 293621
10/01/2024 19.00p 19.50p 18.50p 19.00p 285009
09/01/2024 19.25p 19.50p 18.55p 19.00p 857586
08/01/2024 19.25p 19.50p 19.00p 19.25p 431653
05/01/2024 19.25p 19.50p 18.60p 19.25p 180641
04/01/2024 19.25p 19.50p 19.00p 19.25p 275380
03/01/2024 20.00p 20.50p 19.13p 19.25p 427135
02/01/2024 19.75p 20.50p 19.50p 19.75p 334242
29/12/2023 20.50p 21.00p 19.50p 19.75p 477905
28/12/2023 20.25p 21.00p 20.00p 20.50p 530367
27/12/2023 20.25p 20.50p 20.00p 20.20p 159945
22/12/2023 20.25p 20.50p 20.00p 20.25p 198917
21/12/2023 20.75p 21.00p 20.00p 20.25p 304457
20/12/2023 20.75p 21.00p 20.50p 20.75p 318947
19/12/2023 20.75p 22.11p 20.50p 20.80p 234630
18/12/2023 21.25p 21.50p 20.65p 20.75p 692098
15/12/2023 21.50p 22.00p 21.00p 21.20p 296493
14/12/2023 21.50p 22.00p 21.00p 21.50p 758062
13/12/2023 21.25p 22.50p 20.75p 21.50p 1392003
12/12/2023 20.75p 21.50p 20.75p 21.25p 1111265
11/12/2023 20.75p 21.00p 20.50p 20.75p 415132
08/12/2023 20.75p 21.00p 20.50p 20.75p 156472
07/12/2023 20.75p 21.00p 19.50p 20.75p 838703
06/12/2023 21.25p 21.50p 20.50p 20.50p 979170
05/12/2023 22.00p 22.00p 20.50p 21.25p 559132
04/12/2023 22.25p 22.50p 21.50p 22.00p 770589
01/12/2023 21.75p 22.50p 21.50p 22.25p 1464773
30/11/2023 20.75p 22.50p 20.50p 21.75p 1257814
29/11/2023 21.00p 21.50p 20.50p 21.00p 585899
28/11/2023 20.75p 21.50p 20.50p 21.00p 431314
27/11/2023 20.75p 21.50p 20.05p 20.90p 2565537
24/11/2023 21.00p 21.50p 20.50p 20.80p 966067
23/11/2023 21.75p 22.00p 20.50p 21.50p 2198908
22/11/2023 22.50p 23.00p 21.50p 21.90p 8498732
21/11/2023 25.50p 26.00p 25.00p 25.25p 358345
20/11/2023 27.25p 28.00p 24.80p 26.00p 1382836
17/11/2023 31.50p 32.00p 27.00p 27.25p 1615616
16/11/2023 27.75p 33.40p 27.66p 31.50p 1433087
15/11/2023 24.00p 29.00p 23.50p 28.25p 2209556
14/11/2023 25.00p 25.00p 23.00p 23.90p 1345048
13/11/2023 25.00p 26.00p 24.00p 25.00p 271924
10/11/2023 25.50p 26.00p 24.00p 25.00p 318557
09/11/2023 26.00p 26.50p 25.00p 25.50p 409114
08/11/2023 27.75p 28.50p 25.50p 25.75p 1259072
07/11/2023 28.25p 28.50p 25.00p 27.00p 1211774
06/11/2023 29.25p 30.90p 28.17p 28.50p 1246316
03/11/2023 31.75p 32.50p 28.13p 29.25p 1023785
02/11/2023 31.50p 33.00p 28.50p 31.75p 970464
01/11/2023 33.50p 34.00p 30.66p 31.50p 807004
31/10/2023 35.50p 36.00p 31.00p 33.50p 1169548
30/10/2023 37.00p 38.00p 34.40p 35.50p 920731
27/10/2023 37.00p 38.00p 36.00p 38.00p 199532
26/10/2023 34.50p 40.00p 32.90p 37.00p 955528
25/10/2023 36.50p 37.00p 35.00p 35.50p 174145
24/10/2023 36.50p 37.00p 36.00p 36.00p 179574
23/10/2023 36.50p 38.00p 36.00p 36.50p 318125
20/10/2023 37.50p 38.00p 36.00p 36.50p 859834
19/10/2023 38.00p 38.10p 35.00p 37.70p 1011135
18/10/2023 41.50p 42.00p 37.65p 39.00p 972882
17/10/2023 42.50p 44.00p 41.00p 41.50p 171395
16/10/2023 44.00p 45.00p 40.00p 42.50p 226894
13/10/2023 45.25p 45.50p 43.00p 44.00p 330149
12/10/2023 45.00p 47.00p 44.00p 45.25p 534228
11/10/2023 48.50p 50.00p 43.56p 45.00p 318789
10/10/2023 48.00p 50.00p 46.00p 47.50p 131721
09/10/2023 48.50p 50.00p 46.00p 48.00p 213821
06/10/2023 45.50p 50.00p 45.00p 49.00p 204988
05/10/2023 49.50p 51.00p 44.75p 45.50p 420517
04/10/2023 50.00p 51.00p 48.00p 49.50p 152449
03/10/2023 49.50p 53.00p 49.00p 50.00p 722347
02/10/2023 48.50p 50.16p 47.25p 49.50p 329159
29/09/2023 50.50p 52.00p 47.35p 48.50p 199308
28/09/2023 52.00p 53.00p 47.25p 50.00p 412799
27/09/2023 54.50p 56.00p 50.26p 52.00p 531331
26/09/2023 56.00p 57.00p 51.00p 54.00p 728376
25/09/2023 55.00p 56.00p 54.00p 55.00p 152368
22/09/2023 54.50p 56.00p 53.67p 55.00p 153791
21/09/2023 56.50p 58.00p 53.37p 54.50p 381764
20/09/2023 56.50p 58.00p 55.00p 56.50p 291786
19/09/2023 57.50p 59.00p 55.00p 57.40p 147539
18/09/2023 57.00p 60.00p 55.00p 58.00p 227839
15/09/2023 57.50p 59.00p 57.00p 58.00p 96453
14/09/2023 59.50p 60.00p 57.00p 57.50p 182140
13/09/2023 60.50p 62.00p 59.00p 59.50p 249607
12/09/2023 57.50p 61.50p 55.00p 60.00p 619788
11/09/2023 57.00p 59.20p 55.00p 57.50p 175423
08/09/2023 58.00p 59.00p 55.00p 56.00p 152471
07/09/2023 59.00p 62.00p 56.30p 58.00p 412013
06/09/2023 58.50p 60.00p 56.00p 57.80p 373963
05/09/2023 58.00p 61.40p 57.00p 59.00p 618887
04/09/2023 53.50p 59.00p 52.00p 57.60p 751361
01/09/2023 53.00p 54.00p 52.00p 53.00p 465942
31/08/2023 54.00p 55.00p 52.00p 54.00p 228278
30/08/2023 54.00p 56.00p 52.00p 54.00p 617325
29/08/2023 57.00p 58.00p 52.00p 54.00p 603657
25/08/2023 55.50p 61.00p 54.00p 56.50p 1437194
24/08/2023 57.00p 59.00p 51.00p 55.50p 837625
23/08/2023 50.00p 53.00p 49.00p 52.00p 222414
22/08/2023 50.50p 52.00p 49.00p 50.00p 143135
21/08/2023 50.00p 51.70p 48.00p 50.50p 297958
18/08/2023 51.00p 52.00p 48.25p 50.00p 159931
17/08/2023 49.50p 51.69p 49.00p 51.00p 337375
16/08/2023 50.50p 51.00p 49.00p 50.00p 103786
15/08/2023 51.50p 52.00p 50.00p 50.50p 427136
14/08/2023 53.00p 54.00p 50.10p 51.50p 354443
11/08/2023 53.50p 54.00p 53.00p 53.40p 455912
10/08/2023 53.00p 55.00p 53.00p 53.50p 153496
09/08/2023 52.50p 54.00p 52.00p 53.00p 205516
08/08/2023 54.50p 55.00p 52.00p 52.50p 357663
07/08/2023 53.50p 56.00p 52.00p 54.50p 565655
04/08/2023 50.50p 56.20p 49.45p 56.20p 304288
03/08/2023 50.00p 52.00p 49.00p 50.00p 314708
02/08/2023 48.00p 52.00p 47.00p 49.50p 683097
01/08/2023 48.00p 49.00p 47.00p 48.00p 278939
31/07/2023 48.00p 49.00p 47.00p 47.90p 364911
28/07/2023 50.00p 51.00p 47.33p 48.00p 266005
27/07/2023 48.50p 53.00p 48.00p 49.00p 1349702
26/07/2023 54.00p 55.00p 47.00p 48.00p 506097
25/07/2023 61.50p 63.00p 53.00p 54.00p 1226132
24/07/2023 59.00p 67.00p 58.00p 63.00p 1497853
21/07/2023 59.00p 61.00p 58.00p 59.00p 771319

*Close Price adjusted for both dividends and splits