CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/10/2022 51.50p 57.63p 49.00p 56.40p 530682
13/10/2022 53.00p 58.25p 48.27p 51.50p 1903116
12/10/2022 44.00p 54.90p 43.00p 53.80p 2772851
11/10/2022 38.00p 45.70p 36.75p 44.00p 841923
10/10/2022 43.00p 44.10p 37.26p 39.00p 764723
07/10/2022 41.00p 43.00p 40.66p 43.00p 523437
06/10/2022 39.00p 44.75p 39.00p 43.00p 941281
05/10/2022 40.00p 41.00p 38.00p 39.00p 178057
04/10/2022 41.00p 41.80p 39.00p 40.00p 387060
03/10/2022 42.00p 47.75p 39.00p 40.50p 874482
30/09/2022 41.00p 42.45p 39.93p 42.00p 109234
29/09/2022 41.50p 43.00p 39.00p 42.60p 295093
28/09/2022 37.00p 42.50p 37.00p 41.50p 1146997
27/09/2022 40.50p 40.85p 36.00p 37.00p 244607
26/09/2022 43.50p 43.63p 38.33p 39.00p 334021
23/09/2022 46.50p 47.40p 43.00p 43.50p 396090
22/09/2022 46.00p 47.20p 42.00p 46.20p 301659
21/09/2022 46.00p 47.20p 45.00p 46.00p 214683
20/09/2022 50.00p 51.98p 45.65p 46.00p 940266
19/09/2022 55.50p 56.40p 48.55p 48.60p 710224
16/09/2022 55.50p 56.40p 48.55p 48.60p 710224
15/09/2022 55.00p 59.00p 54.20p 55.00p 458644
14/09/2022 53.50p 55.75p 51.11p 55.00p 566076
13/09/2022 61.50p 64.50p 52.25p 54.00p 988647
12/09/2022 60.00p 62.40p 58.00p 61.60p 1508196
09/09/2022 51.00p 63.80p 51.00p 59.60p 1430174
08/09/2022 51.00p 55.00p 49.13p 52.00p 1078252
07/09/2022 50.50p 52.40p 49.21p 51.40p 677692
06/09/2022 47.00p 54.25p 46.50p 51.80p 1447583
05/09/2022 37.00p 48.00p 36.55p 47.30p 1467693
02/09/2022 35.50p 38.00p 35.11p 38.00p 130033
01/09/2022 34.50p 36.00p 34.50p 35.50p 275198
31/08/2022 36.50p 36.50p 33.00p 35.90p 314262
30/08/2022 39.50p 40.50p 36.00p 36.50p 455805
29/08/2022 39.00p 40.25p 38.70p 39.50p 672990
26/08/2022 39.00p 40.25p 38.70p 39.50p 672990
25/08/2022 37.00p 40.00p 36.30p 39.00p 1109170
24/08/2022 36.75p 39.00p 36.00p 36.60p 1003163
23/08/2022 35.25p 36.00p 34.00p 35.50p 361959
22/08/2022 37.00p 38.00p 34.84p 36.00p 602048
19/08/2022 37.00p 38.00p 36.00p 37.90p 583271
18/08/2022 36.50p 38.00p 36.12p 37.90p 450519
17/08/2022 38.00p 38.62p 34.35p 36.90p 625423
16/08/2022 34.50p 41.75p 34.50p 38.00p 2145111
15/08/2022 25.00p 35.00p 25.00p 34.50p 1656195
12/08/2022 26.45p 26.90p 25.10p 25.60p 146351
11/08/2022 27.25p 28.00p 26.00p 27.00p 204863
10/08/2022 27.00p 28.00p 26.38p 27.70p 360625
09/08/2022 22.50p 28.00p 22.50p 27.00p 1230212
08/08/2022 21.50p 23.00p 21.50p 22.50p 273393
05/08/2022 22.50p 22.50p 21.25p 21.50p 357705
04/08/2022 22.75p 23.10p 22.25p 22.50p 40034
03/08/2022 23.00p 24.00p 22.50p 22.75p 70021
02/08/2022 23.00p 23.50p 22.10p 23.50p 125086
01/08/2022 22.00p 22.75p 20.65p 22.50p 310870
29/07/2022 21.00p 22.00p 20.95p 21.25p 73834
28/07/2022 20.75p 21.00p 20.50p 21.00p 105043
27/07/2022 20.75p 21.00p 20.50p 20.75p 112604
26/07/2022 20.25p 20.75p 19.50p 20.50p 280698
25/07/2022 20.50p 20.90p 19.13p 20.25p 503335
22/07/2022 21.50p 21.50p 20.00p 20.30p 237536
21/07/2022 21.50p 22.00p 21.00p 21.60p 54444
20/07/2022 21.50p 21.50p 21.00p 21.50p 24129
19/07/2022 21.50p 21.50p 21.00p 21.50p 35938
18/07/2022 21.50p 22.50p 21.00p 21.00p 739735
15/07/2022 22.50p 22.61p 22.15p 22.50p 184364
14/07/2022 22.50p 23.00p 22.40p 22.40p 370427
13/07/2022 22.50p 23.00p 22.50p 22.50p 207680
12/07/2022 23.75p 24.00p 22.90p 22.90p 160207
11/07/2022 24.00p 24.50p 23.50p 24.50p 29938
08/07/2022 24.00p 24.00p 23.50p 24.00p 12179
07/07/2022 24.25p 24.25p 24.00p 24.00p 27313
06/07/2022 24.00p 24.40p 23.80p 24.40p 119365
05/07/2022 23.75p 23.87p 23.51p 23.80p 41156
04/07/2022 23.75p 24.00p 23.40p 23.75p 46423
01/07/2022 23.75p 23.75p 23.30p 23.75p 119943
30/06/2022 23.75p 23.75p 23.00p 23.75p 22128
29/06/2022 23.50p 24.50p 23.50p 23.75p 130762
28/06/2022 23.50p 23.50p 23.40p 23.40p 48697
27/06/2022 24.50p 24.50p 22.00p 23.50p 297619
24/06/2022 24.50p 25.00p 23.25p 24.50p 124556
23/06/2022 24.50p 25.00p 23.66p 24.00p 122626
22/06/2022 24.50p 24.50p 24.00p 24.50p 64088
21/06/2022 24.50p 24.90p 24.00p 24.50p 33852
20/06/2022 24.25p 24.65p 24.00p 24.20p 106974
17/06/2022 24.25p 24.50p 24.00p 24.25p 246253
16/06/2022 26.25p 26.25p 24.12p 24.25p 448259
15/06/2022 27.25p 27.25p 26.00p 26.00p 160645
14/06/2022 28.00p 28.00p 27.00p 27.00p 337185
13/06/2022 27.75p 28.48p 27.58p 28.00p 195723
10/06/2022 27.75p 28.50p 27.00p 28.50p 496180
09/06/2022 27.50p 28.50p 27.00p 27.75p 583236
08/06/2022 27.50p 30.00p 27.25p 27.50p 748671
07/06/2022 26.00p 27.00p 25.75p 26.50p 428880
06/06/2022 26.00p 27.00p 25.75p 26.00p 375618
03/06/2022 26.00p 26.70p 25.44p 26.00p 1370304
02/06/2022 26.00p 26.70p 25.44p 26.00p 1370304
01/06/2022 26.00p 26.70p 25.44p 26.00p 1020304
31/05/2022 26.00p 26.70p 25.20p 26.00p 104774
30/05/2022 24.50p 26.40p 24.50p 26.00p 301499
27/05/2022 26.50p 27.20p 24.00p 24.50p 607146
26/05/2022 24.50p 29.00p 24.50p 26.50p 1218495
25/05/2022 22.50p 25.50p 22.00p 23.80p 1851639
24/05/2022 22.50p 22.50p 22.10p 22.50p 338458
23/05/2022 22.50p 22.80p 22.00p 22.50p 374851
20/05/2022 22.50p 22.50p 22.00p 22.20p 393805
19/05/2022 22.50p 23.00p 22.00p 22.50p 450564
18/05/2022 22.50p 23.00p 22.00p 22.50p 407483
17/05/2022 24.00p 24.00p 21.90p 22.30p 653313
16/05/2022 23.50p 24.90p 23.00p 23.00p 269625
13/05/2022 23.00p 24.00p 23.00p 23.00p 1399894
12/05/2022 24.00p 24.00p 21.50p 24.00p 148264
11/05/2022 23.00p 24.25p 23.00p 24.00p 389388
10/05/2022 26.00p 26.00p 21.90p 22.40p 335620
09/05/2022 27.00p 27.00p 24.00p 26.00p 118533
06/05/2022 28.00p 28.00p 26.25p 27.00p 206144
05/05/2022 28.00p 28.70p 27.00p 28.00p 62418
04/05/2022 28.00p 28.70p 27.00p 28.00p 66976
03/05/2022 28.50p 28.50p 27.00p 28.00p 162502
02/05/2022 28.50p 29.20p 26.50p 28.50p 258641
29/04/2022 28.50p 29.20p 26.50p 28.50p 258641
28/04/2022 29.00p 29.00p 27.15p 28.50p 76440
27/04/2022 28.50p 30.00p 28.00p 30.00p 218960
26/04/2022 29.00p 29.00p 28.20p 28.50p 79679
25/04/2022 30.00p 30.00p 26.75p 27.40p 292858
22/04/2022 30.00p 30.80p 28.00p 30.00p 232639
21/04/2022 30.00p 30.00p 28.11p 30.00p 68012
20/04/2022 28.00p 29.00p 27.00p 28.00p 338894
19/04/2022 28.00p 28.85p 27.50p 28.00p 48365
18/04/2022 28.00p 31.00p 27.50p 28.00p 241325
15/04/2022 28.00p 31.00p 27.50p 28.00p 241325
14/04/2022 28.00p 31.00p 27.50p 28.00p 166325
13/04/2022 30.50p 30.80p 27.00p 30.80p 468253
12/04/2022 30.50p 32.00p 29.00p 30.00p 143132
11/04/2022 31.00p 32.40p 28.00p 30.50p 210165
08/04/2022 31.00p 31.80p 30.30p 31.80p 26075
07/04/2022 30.50p 31.00p 30.10p 31.00p 56934
06/04/2022 30.00p 31.00p 29.30p 29.80p 282829
05/04/2022 30.00p 32.00p 29.30p 29.80p 89396
04/04/2022 30.00p 30.80p 29.00p 30.80p 208482
01/04/2022 31.50p 31.80p 28.00p 29.00p 192165
31/03/2022 34.00p 34.00p 30.00p 33.00p 116626
30/03/2022 34.00p 34.00p 33.00p 33.00p 89431
29/03/2022 34.50p 35.00p 33.50p 34.40p 56109
28/03/2022 34.50p 35.80p 33.25p 34.00p 56180
25/03/2022 34.00p 34.80p 33.81p 34.50p 271943
24/03/2022 34.50p 35.80p 32.00p 34.00p 349578
23/03/2022 34.50p 36.00p 33.15p 35.20p 154585
22/03/2022 34.50p 35.20p 34.50p 34.50p 50880
21/03/2022 35.50p 35.50p 33.00p 34.50p 56057
18/03/2022 35.50p 35.70p 34.00p 35.50p 142184
17/03/2022 33.50p 36.70p 33.50p 35.50p 406649

*Close Price adjusted for both dividends and splits