CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/07/2023 54.00p 61.00p 53.00p 58.50p 1113926
19/07/2023 49.00p 60.00p 48.00p 55.00p 1800529
18/07/2023 40.00p 52.00p 40.00p 50.00p 2339790
17/07/2023 42.00p 43.00p 38.25p 40.00p 340850
14/07/2023 39.00p 41.00p 38.00p 38.00p 194619
13/07/2023 37.00p 40.00p 36.40p 39.00p 247761
12/07/2023 37.00p 38.40p 36.00p 37.00p 328587
11/07/2023 39.00p 39.25p 34.50p 37.00p 1012556
10/07/2023 39.00p 40.00p 38.00p 39.00p 152055
07/07/2023 41.50p 42.15p 37.00p 39.00p 294962
06/07/2023 42.00p 43.00p 40.00p 41.50p 49125
05/07/2023 42.50p 43.00p 41.00p 42.00p 159769
04/07/2023 42.00p 43.00p 41.00p 42.50p 206989
03/07/2023 42.00p 43.00p 41.00p 42.00p 76986
30/06/2023 42.00p 43.00p 41.66p 42.00p 27984
29/06/2023 43.00p 45.00p 41.00p 41.10p 139992
28/06/2023 43.00p 45.00p 41.00p 43.00p 129394
27/06/2023 43.00p 44.00p 42.00p 43.00p 144895
26/06/2023 44.00p 45.95p 42.00p 43.00p 339173
23/06/2023 41.00p 45.00p 40.00p 44.00p 643604
22/06/2023 41.00p 42.00p 40.00p 41.00p 319644
21/06/2023 39.50p 43.00p 38.50p 41.00p 433180
20/06/2023 41.00p 42.00p 38.00p 39.00p 231251
19/06/2023 41.00p 43.00p 39.25p 41.00p 257684
16/06/2023 43.50p 44.00p 39.00p 44.00p 299078
15/06/2023 41.50p 45.00p 40.50p 43.50p 1222864
14/06/2023 44.00p 45.00p 40.00p 41.50p 524641
13/06/2023 46.50p 47.00p 43.00p 44.00p 433497
12/06/2023 46.50p 48.00p 45.00p 46.75p 327670
09/06/2023 46.50p 48.00p 45.00p 46.50p 258261
08/06/2023 46.50p 48.00p 45.00p 48.00p 113398
07/06/2023 46.00p 48.00p 45.00p 46.40p 113608
06/06/2023 49.50p 50.00p 45.00p 48.50p 707336
05/06/2023 49.50p 50.35p 48.00p 49.00p 227514
02/06/2023 47.00p 52.00p 47.00p 49.50p 587687
01/06/2023 44.00p 48.90p 43.00p 47.00p 675260
31/05/2023 47.00p 48.00p 42.25p 44.00p 352521
30/05/2023 44.00p 49.00p 43.00p 46.30p 1345340
26/05/2023 43.00p 45.00p 42.98p 43.50p 359510
25/05/2023 40.50p 45.00p 39.00p 43.00p 1671695
24/05/2023 38.00p 41.00p 36.00p 38.50p 801102
23/05/2023 36.75p 39.00p 35.33p 38.00p 615814
22/05/2023 39.00p 40.00p 35.77p 36.80p 694255
19/05/2023 37.00p 41.00p 37.00p 39.00p 1156025
18/05/2023 36.50p 38.00p 35.00p 37.00p 676215
17/05/2023 37.50p 38.00p 36.00p 36.50p 731751
16/05/2023 38.00p 39.00p 36.27p 37.50p 1240943
15/05/2023 38.00p 39.50p 37.00p 38.00p 3889618
12/05/2023 37.50p 39.00p 37.00p 38.00p 1572006
11/05/2023 37.50p 39.00p 36.27p 37.50p 2117113
10/05/2023 39.00p 40.00p 37.27p 38.00p 422166
09/05/2023 39.50p 40.00p 38.50p 39.50p 228682
05/05/2023 42.50p 43.00p 39.00p 40.00p 930480
04/05/2023 43.50p 45.00p 41.50p 41.50p 614725
03/05/2023 44.00p 45.00p 42.00p 43.50p 822403
02/05/2023 45.75p 47.00p 42.30p 44.00p 834906
28/04/2023 45.00p 54.84p 44.00p 45.30p 1575753
27/04/2023 44.50p 48.00p 43.00p 45.00p 1509823
26/04/2023 45.00p 46.00p 43.00p 44.50p 399936
25/04/2023 43.00p 49.00p 42.51p 44.80p 2567845
24/04/2023 49.00p 50.00p 40.00p 43.00p 3788680
21/04/2023 55.00p 55.00p 40.00p 48.50p 3920010
20/04/2023 55.00p 56.80p 54.00p 55.00p 300493
19/04/2023 56.00p 57.00p 54.00p 55.00p 191470
18/04/2023 58.50p 60.00p 54.00p 57.80p 1163641
17/04/2023 55.00p 60.00p 54.00p 59.00p 711737
14/04/2023 49.00p 57.00p 48.00p 55.00p 2457422
13/04/2023 50.50p 52.00p 48.00p 49.20p 593436
12/04/2023 51.00p 52.00p 48.00p 50.50p 711907
11/04/2023 52.00p 52.00p 48.00p 49.70p 732728
06/04/2023 52.00p 53.00p 51.00p 52.00p 395198
05/04/2023 52.00p 53.00p 51.00p 52.00p 323233
04/04/2023 51.00p 53.00p 50.00p 52.00p 837940
03/04/2023 51.50p 53.00p 50.00p 51.00p 223207
31/03/2023 52.50p 53.75p 45.00p 51.50p 942553
30/03/2023 52.50p 54.00p 51.00p 52.00p 145022
29/03/2023 53.50p 55.00p 50.18p 52.50p 506316
28/03/2023 50.00p 55.00p 49.00p 53.00p 553140
27/03/2023 58.00p 59.00p 49.00p 49.60p 663792
24/03/2023 61.00p 62.00p 57.27p 59.00p 298899
23/03/2023 58.00p 61.85p 57.00p 60.00p 319280
22/03/2023 60.00p 61.00p 56.00p 58.00p 378590
21/03/2023 63.00p 64.00p 59.00p 60.00p 514084
20/03/2023 62.50p 65.00p 60.00p 65.00p 133713
17/03/2023 62.50p 65.00p 61.00p 63.50p 131490
16/03/2023 61.00p 64.00p 60.00p 63.40p 235978
15/03/2023 64.50p 66.00p 60.00p 61.00p 314751
14/03/2023 62.00p 68.00p 60.10p 64.50p 624655
13/03/2023 65.00p 65.65p 60.00p 62.00p 672112
10/03/2023 67.50p 67.50p 63.00p 65.00p 348231
09/03/2023 69.50p 72.00p 66.82p 67.00p 578996
08/03/2023 69.50p 72.00p 68.00p 69.50p 251851
07/03/2023 71.00p 72.00p 68.60p 70.00p 269162
06/03/2023 65.50p 72.90p 64.30p 72.00p 723999
03/03/2023 61.50p 67.00p 59.35p 64.00p 873766
02/03/2023 67.00p 69.00p 60.12p 61.00p 926566
01/03/2023 72.00p 74.00p 64.55p 67.80p 704856
28/02/2023 73.00p 75.00p 70.00p 72.00p 221402
27/02/2023 70.50p 75.00p 69.50p 73.00p 747179
24/02/2023 71.50p 73.00p 68.00p 72.00p 477152
23/02/2023 68.00p 74.40p 67.00p 71.00p 827589
22/02/2023 70.00p 70.20p 65.00p 68.00p 1320489
21/02/2023 76.50p 78.00p 69.00p 70.00p 1328470
20/02/2023 83.50p 84.00p 75.66p 76.50p 772100
17/02/2023 82.50p 87.40p 82.00p 83.60p 675241
16/02/2023 84.00p 86.00p 80.05p 82.00p 831041
15/02/2023 86.50p 87.00p 76.00p 84.60p 1595712
14/02/2023 89.00p 90.00p 85.00p 86.80p 1020727
13/02/2023 80.00p 94.00p 79.50p 89.00p 3187170
10/02/2023 71.00p 85.00p 70.50p 81.00p 4095751
09/02/2023 68.50p 72.00p 68.00p 70.00p 498184
08/02/2023 68.50p 75.00p 67.00p 70.00p 1840835
07/02/2023 61.00p 70.00p 60.00p 65.00p 1472693
06/02/2023 59.50p 62.00p 59.00p 59.20p 334086
03/02/2023 60.50p 62.00p 58.00p 61.00p 425393
02/02/2023 56.50p 61.75p 56.00p 60.00p 977991
01/02/2023 55.00p 58.00p 54.00p 56.50p 735838
31/01/2023 54.50p 55.00p 52.00p 52.00p 315194
30/01/2023 56.00p 57.00p 54.00p 54.00p 162332
27/01/2023 54.50p 57.00p 54.50p 56.40p 302655
26/01/2023 54.50p 55.00p 53.00p 54.50p 277237
25/01/2023 53.00p 56.00p 53.00p 54.50p 375755
24/01/2023 49.50p 55.00p 49.00p 53.00p 580937
23/01/2023 48.50p 51.00p 48.00p 49.50p 100870
20/01/2023 48.00p 50.00p 48.00p 48.50p 364304
19/01/2023 48.00p 49.00p 46.00p 47.50p 253945
18/01/2023 48.50p 50.00p 47.00p 48.00p 217830
17/01/2023 51.00p 52.70p 47.33p 48.40p 432251
16/01/2023 52.50p 54.00p 50.66p 52.20p 632217
13/01/2023 50.50p 54.00p 50.50p 52.20p 998242
12/01/2023 44.00p 52.00p 44.00p 50.00p 1067334
11/01/2023 40.00p 45.00p 40.00p 43.50p 1412383
10/01/2023 39.50p 41.00p 38.00p 41.00p 938141
09/01/2023 39.00p 42.00p 38.80p 39.50p 229553
06/01/2023 36.50p 40.00p 35.67p 37.20p 443378
05/01/2023 38.50p 42.00p 36.00p 36.50p 1126338
04/01/2023 39.00p 40.00p 37.00p 38.00p 83291
03/01/2023 39.00p 40.00p 37.16p 39.00p 199431
30/12/2022 40.00p 41.00p 38.03p 39.00p 43946
29/12/2022 41.50p 41.50p 38.00p 40.00p 348528
28/12/2022 42.00p 43.00p 40.00p 41.00p 130032
23/12/2022 42.00p 43.00p 41.00p 42.00p 113539
22/12/2022 42.00p 43.00p 41.10p 42.00p 52921
21/12/2022 39.25p 43.00p 38.00p 42.00p 678109
20/12/2022 39.25p 40.50p 38.00p 39.25p 92778
19/12/2022 40.00p 40.00p 37.10p 39.25p 654527
16/12/2022 43.25p 44.00p 38.00p 40.00p 570803
15/12/2022 43.25p 44.00p 42.50p 43.25p 135315
14/12/2022 43.50p 44.00p 42.00p 42.75p 168347
13/12/2022 44.25p 44.40p 43.50p 44.00p 73118
12/12/2022 43.75p 44.90p 43.50p 44.00p 159803
09/12/2022 44.50p 45.00p 43.00p 43.50p 564435
08/12/2022 45.00p 46.00p 44.00p 44.50p 253740
07/12/2022 45.00p 46.00p 43.10p 44.50p 399362
06/12/2022 47.00p 48.00p 44.10p 45.00p 147208
05/12/2022 44.50p 48.00p 44.00p 47.00p 614755
02/12/2022 42.50p 45.00p 42.15p 44.50p 344316
01/12/2022 42.50p 43.00p 41.50p 42.50p 153265
30/11/2022 43.50p 44.00p 41.83p 42.50p 149033
29/11/2022 45.50p 46.50p 43.00p 43.50p 233144
28/11/2022 45.75p 46.50p 45.00p 45.50p 117366
25/11/2022 45.00p 46.50p 44.65p 45.75p 287277
24/11/2022 45.75p 47.00p 44.13p 44.75p 181428
23/11/2022 46.75p 47.00p 44.67p 46.00p 308394
22/11/2022 46.50p 48.50p 45.50p 46.75p 338610
21/11/2022 44.50p 47.00p 44.00p 46.50p 392890
18/11/2022 43.75p 45.00p 42.00p 44.50p 595235
17/11/2022 43.25p 44.50p 42.50p 43.50p 130329
16/11/2022 44.25p 44.50p 42.00p 43.25p 542774
15/11/2022 45.50p 47.50p 44.00p 44.25p 254087
14/11/2022 46.00p 46.50p 45.00p 45.50p 183622
11/11/2022 44.00p 46.00p 44.00p 45.50p 493362
10/11/2022 44.50p 45.00p 42.38p 44.00p 1212774
09/11/2022 46.25p 47.00p 44.00p 44.50p 438199
08/11/2022 47.00p 48.00p 44.33p 46.25p 1158154
07/11/2022 48.25p 49.50p 46.40p 47.00p 476130
04/11/2022 47.25p 49.00p 46.86p 48.00p 313826
03/11/2022 48.00p 49.00p 46.00p 47.25p 1070553
02/11/2022 47.50p 49.00p 46.50p 48.00p 621507
01/11/2022 48.50p 50.00p 47.00p 47.50p 257399
31/10/2022 50.00p 51.00p 48.30p 48.50p 498785
28/10/2022 51.00p 52.00p 49.00p 50.00p 432888
27/10/2022 51.00p 53.00p 51.00p 51.00p 710575
26/10/2022 49.00p 53.00p 49.00p 51.00p 1055616
25/10/2022 48.75p 50.00p 48.00p 49.00p 828486
24/10/2022 48.75p 51.90p 48.00p 48.80p 1401034
21/10/2022 48.00p 50.00p 46.00p 48.75p 3690206
20/10/2022 58.00p 59.00p 52.25p 52.60p 532978
19/10/2022 55.00p 59.00p 55.00p 59.00p 424786
18/10/2022 57.00p 57.40p 54.00p 54.00p 508860
17/10/2022 56.00p 60.90p 54.11p 56.00p 806255

*Close Price adjusted for both dividends and splits