CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/01/2024 28.50p 30.00p 28.00p 28.50p 446823
30/01/2024 28.50p 29.00p 28.00p 28.40p 735145
29/01/2024 28.00p 29.00p 27.00p 28.00p 285832
26/01/2024 28.75p 29.00p 27.00p 28.00p 326408
25/01/2024 30.25p 31.00p 26.75p 29.25p 411243
24/01/2024 30.25p 30.50p 30.00p 30.25p 195000
23/01/2024 31.00p 31.00p 30.00p 30.25p 520396
22/01/2024 32.50p 33.00p 30.00p 31.00p 645430
19/01/2024 31.50p 34.00p 31.00p 32.00p 1579404
18/01/2024 32.50p 33.00p 31.00p 31.20p 774532
17/01/2024 33.50p 34.00p 32.00p 32.50p 140290
16/01/2024 34.25p 34.50p 32.60p 34.00p 951733
15/01/2024 34.50p 35.00p 34.00p 34.25p 191431
12/01/2024 36.50p 37.00p 34.02p 34.50p 401994
11/01/2024 38.00p 39.00p 36.00p 36.50p 146810
10/01/2024 38.00p 39.00p 37.00p 38.00p 142504
09/01/2024 38.50p 39.00p 37.10p 38.00p 428793
08/01/2024 38.50p 39.00p 38.00p 38.50p 215826
05/01/2024 38.50p 39.00p 37.20p 38.50p 90320
04/01/2024 38.50p 39.00p 38.00p 38.50p 137690
03/01/2024 40.00p 41.00p 38.25p 38.50p 213568
02/01/2024 39.50p 41.00p 39.00p 39.50p 167121
29/12/2023 41.00p 42.00p 39.00p 39.50p 238952
28/12/2023 40.50p 42.00p 40.00p 41.00p 265184
27/12/2023 40.50p 41.00p 40.00p 40.40p 79972
22/12/2023 40.50p 41.00p 40.00p 40.50p 99458
21/12/2023 41.50p 42.00p 40.00p 40.50p 152228
20/12/2023 41.50p 42.00p 41.00p 41.50p 159474
19/12/2023 41.50p 44.22p 41.00p 41.60p 117315
18/12/2023 42.50p 43.00p 41.30p 41.50p 346049
15/12/2023 43.00p 44.00p 42.00p 42.40p 148246
14/12/2023 43.00p 44.00p 42.00p 43.00p 379031
13/12/2023 42.50p 45.00p 41.50p 43.00p 696002
12/12/2023 41.50p 43.00p 41.50p 42.50p 555632
11/12/2023 41.50p 42.00p 41.00p 41.50p 207566
08/12/2023 41.50p 42.00p 41.00p 41.50p 78236
07/12/2023 41.50p 42.00p 39.00p 41.50p 419352
06/12/2023 42.50p 43.00p 41.00p 41.00p 489585
05/12/2023 44.00p 44.00p 41.00p 42.50p 279566
04/12/2023 44.50p 45.00p 43.00p 44.00p 385294
01/12/2023 43.50p 45.00p 43.00p 44.50p 732386
30/11/2023 41.50p 45.00p 41.00p 43.50p 628907
29/11/2023 42.00p 43.00p 41.00p 42.00p 292950
28/11/2023 41.50p 43.00p 41.00p 42.00p 215657
27/11/2023 41.50p 43.00p 40.10p 41.80p 1282768
24/11/2023 42.00p 43.00p 41.00p 41.60p 483034
23/11/2023 43.50p 44.00p 41.00p 43.00p 1099454
22/11/2023 45.00p 46.00p 43.00p 43.80p 4249366
21/11/2023 51.00p 52.00p 50.00p 50.50p 179172
20/11/2023 54.50p 56.00p 49.60p 52.00p 691418
17/11/2023 63.00p 64.00p 54.00p 54.50p 807808
16/11/2023 55.50p 66.80p 55.32p 63.00p 716544
15/11/2023 48.00p 58.00p 47.00p 56.50p 1104778
14/11/2023 50.00p 50.00p 46.00p 47.80p 672524
13/11/2023 50.00p 52.00p 48.00p 50.00p 135962
10/11/2023 51.00p 52.00p 48.00p 50.00p 159278
09/11/2023 52.00p 53.00p 50.00p 51.00p 204557
08/11/2023 55.50p 57.00p 51.00p 51.50p 629536
07/11/2023 56.50p 57.00p 50.00p 54.00p 605887
06/11/2023 58.50p 61.80p 56.33p 57.00p 623158
03/11/2023 63.50p 65.00p 56.25p 58.50p 511892
02/11/2023 63.00p 66.00p 57.00p 63.50p 485232
01/11/2023 67.00p 68.00p 61.32p 63.00p 403502
31/10/2023 71.00p 72.00p 62.00p 67.00p 584774
30/10/2023 74.00p 76.00p 68.80p 71.00p 460366
27/10/2023 74.00p 76.00p 72.00p 76.00p 99766
26/10/2023 69.00p 80.00p 65.81p 74.00p 477764
25/10/2023 73.00p 74.00p 70.00p 71.00p 87072
24/10/2023 73.00p 74.00p 72.00p 72.00p 89787
23/10/2023 73.00p 76.00p 72.00p 73.00p 159062
20/10/2023 75.00p 76.00p 72.00p 73.00p 429917
19/10/2023 76.00p 76.20p 70.00p 75.40p 505568
18/10/2023 83.00p 84.00p 75.30p 78.00p 486441
17/10/2023 85.00p 88.00p 82.00p 83.00p 85698
16/10/2023 88.00p 90.00p 80.00p 85.00p 113447
13/10/2023 90.50p 91.00p 86.00p 88.00p 165074
12/10/2023 90.00p 94.00p 88.00p 90.50p 267114
11/10/2023 97.00p 100.00p 87.12p 90.00p 159394
10/10/2023 96.00p 100.00p 92.00p 95.00p 65860
09/10/2023 97.00p 100.00p 92.00p 96.00p 106910
06/10/2023 91.00p 100.00p 90.00p 98.00p 102494
05/10/2023 99.00p 102.00p 89.50p 91.00p 210258
04/10/2023 100.00p 102.00p 96.00p 99.00p 76224
03/10/2023 99.00p 106.00p 98.00p 100.00p 361174
02/10/2023 97.00p 100.32p 94.50p 99.00p 164580
29/09/2023 101.00p 104.00p 94.70p 97.00p 99654
28/09/2023 104.00p 106.00p 94.50p 100.00p 206400
27/09/2023 109.00p 112.00p 100.51p 104.00p 265666
26/09/2023 112.00p 114.00p 102.00p 108.00p 364188
25/09/2023 110.00p 112.00p 108.00p 110.00p 76184
22/09/2023 109.00p 112.00p 107.33p 110.00p 76896
21/09/2023 113.00p 116.00p 106.75p 109.00p 190882
20/09/2023 113.00p 116.00p 110.00p 113.00p 145893
19/09/2023 115.00p 118.00p 110.00p 114.80p 73770
18/09/2023 114.00p 120.00p 110.00p 116.00p 113920
15/09/2023 115.00p 118.00p 114.00p 116.00p 48226
14/09/2023 119.00p 120.00p 114.00p 115.00p 91070
13/09/2023 121.00p 124.00p 118.00p 119.00p 124804
12/09/2023 115.00p 123.00p 110.00p 120.00p 309894
11/09/2023 114.00p 118.40p 110.00p 115.00p 87712
08/09/2023 116.00p 118.00p 110.00p 112.00p 76236
07/09/2023 118.00p 124.00p 112.60p 116.00p 206006
06/09/2023 117.00p 120.00p 112.00p 115.60p 186982
05/09/2023 116.00p 122.80p 114.00p 118.00p 309444
04/09/2023 107.00p 118.00p 104.00p 115.20p 375680
01/09/2023 106.00p 108.00p 104.00p 106.00p 232971
31/08/2023 108.00p 110.00p 104.00p 108.00p 114139
30/08/2023 108.00p 112.00p 104.00p 108.00p 308662
29/08/2023 114.00p 116.00p 104.00p 108.00p 301828
25/08/2023 111.00p 122.00p 108.00p 113.00p 718597
24/08/2023 114.00p 118.00p 102.00p 111.00p 418812
23/08/2023 100.00p 106.00p 98.00p 104.00p 111207
22/08/2023 101.00p 104.00p 98.00p 100.00p 71568
21/08/2023 100.00p 103.40p 96.00p 101.00p 148979
18/08/2023 102.00p 104.00p 96.50p 100.00p 79966
17/08/2023 99.00p 103.38p 98.00p 102.00p 168688
16/08/2023 101.00p 102.00p 98.00p 100.00p 51893
15/08/2023 103.00p 104.00p 100.00p 101.00p 213568
14/08/2023 106.00p 108.00p 100.20p 103.00p 177222
11/08/2023 107.00p 108.00p 106.00p 106.80p 227956
10/08/2023 106.00p 110.00p 106.00p 107.00p 76748
09/08/2023 105.00p 108.00p 104.00p 106.00p 102758
08/08/2023 109.00p 110.00p 104.00p 105.00p 178832
07/08/2023 107.00p 112.00p 104.00p 109.00p 282828
04/08/2023 101.00p 112.40p 98.90p 112.40p 152144
03/08/2023 100.00p 104.00p 98.00p 100.00p 157354
02/08/2023 96.00p 104.00p 94.00p 99.00p 341548
01/08/2023 96.00p 98.00p 94.00p 96.00p 139470
31/07/2023 96.00p 98.00p 94.00p 95.80p 182456
28/07/2023 100.00p 102.00p 94.66p 96.00p 133002
27/07/2023 97.00p 106.00p 96.00p 98.00p 674851
26/07/2023 108.00p 110.00p 94.00p 96.00p 253048
25/07/2023 123.00p 126.00p 106.00p 108.00p 613066
24/07/2023 118.00p 134.00p 116.00p 126.00p 748926
21/07/2023 118.00p 122.00p 116.00p 118.00p 385660
20/07/2023 108.00p 122.00p 106.00p 117.00p 556963
19/07/2023 98.00p 120.00p 96.00p 110.00p 900264
18/07/2023 80.00p 104.00p 80.00p 100.00p 1169895
17/07/2023 84.00p 86.00p 76.50p 80.00p 170425
14/07/2023 78.00p 82.00p 76.00p 76.00p 97310
13/07/2023 74.00p 80.00p 72.80p 78.00p 123880
12/07/2023 74.00p 76.80p 72.00p 74.00p 164294
11/07/2023 78.00p 78.50p 69.00p 74.00p 506278
10/07/2023 78.00p 80.00p 76.00p 78.00p 76028
07/07/2023 83.00p 84.30p 74.00p 78.00p 147481
06/07/2023 84.00p 86.00p 80.00p 83.00p 24562
05/07/2023 85.00p 86.00p 82.00p 84.00p 79884
04/07/2023 84.00p 86.00p 82.00p 85.00p 103494
03/07/2023 84.00p 86.00p 82.00p 84.00p 38493
30/06/2023 84.00p 86.00p 83.32p 84.00p 13992
29/06/2023 86.00p 90.00p 82.00p 82.20p 69996
28/06/2023 86.00p 90.00p 82.00p 86.00p 64697
27/06/2023 86.00p 88.00p 84.00p 86.00p 72448
26/06/2023 88.00p 91.90p 84.00p 86.00p 169586
23/06/2023 82.00p 90.00p 80.00p 88.00p 321802
22/06/2023 82.00p 84.00p 80.00p 82.00p 159822
21/06/2023 79.00p 86.00p 77.00p 82.00p 216590
20/06/2023 82.00p 84.00p 76.00p 78.00p 115626
19/06/2023 82.00p 86.00p 78.50p 82.00p 128842
16/06/2023 87.00p 88.00p 78.00p 88.00p 149539
15/06/2023 83.00p 90.00p 81.00p 87.00p 611432
14/06/2023 88.00p 90.00p 80.00p 83.00p 262320
13/06/2023 93.00p 94.00p 86.00p 88.00p 216748
12/06/2023 93.00p 96.00p 90.00p 93.50p 163835
09/06/2023 93.00p 96.00p 90.00p 93.00p 129130
07/06/2023 92.00p 96.00p 90.00p 92.80p 56804
06/06/2023 99.00p 100.00p 90.00p 97.00p 353668
05/06/2023 99.00p 100.70p 96.00p 98.00p 113757
02/06/2023 94.00p 104.00p 94.00p 99.00p 293844
01/06/2023 88.00p 97.80p 86.00p 94.00p 337630
31/05/2023 94.00p 96.00p 84.50p 88.00p 176260
30/05/2023 88.00p 98.00p 86.00p 92.60p 672670
26/05/2023 86.00p 90.00p 85.96p 87.00p 179755
25/05/2023 81.00p 90.00p 78.00p 86.00p 835848
24/05/2023 76.00p 82.00p 72.00p 77.00p 400551
23/05/2023 73.50p 78.00p 70.67p 76.00p 307907
22/05/2023 78.00p 80.00p 71.54p 73.60p 347128
19/05/2023 74.00p 82.00p 74.00p 78.00p 578012
18/05/2023 73.00p 76.00p 70.00p 74.00p 338108
17/05/2023 75.00p 76.00p 72.00p 73.00p 365876
16/05/2023 76.00p 78.00p 72.53p 75.00p 620472
15/05/2023 76.00p 79.00p 74.00p 76.00p 1944809
12/05/2023 75.00p 78.00p 74.00p 76.00p 786003
11/05/2023 75.00p 78.00p 72.53p 75.00p 1058556
10/05/2023 78.00p 80.00p 74.53p 76.00p 211083
09/05/2023 79.00p 80.00p 77.00p 79.00p 114341
05/05/2023 85.00p 86.00p 78.00p 80.00p 465240
04/05/2023 87.00p 90.00p 83.00p 83.00p 307362
03/05/2023 88.00p 90.00p 84.00p 87.00p 411202
02/05/2023 91.50p 94.00p 84.60p 88.00p 417453
28/04/2023 90.00p 109.68p 88.00p 90.60p 787876
27/04/2023 89.00p 96.00p 86.00p 90.00p 754912
26/04/2023 90.00p 92.00p 86.00p 89.00p 199968
25/04/2023 86.00p 98.00p 85.02p 89.60p 1283922
24/04/2023 98.00p 100.00p 80.00p 86.00p 1894340
21/04/2023 110.00p 110.00p 80.00p 97.00p 1960005
20/04/2023 110.00p 113.60p 108.00p 110.00p 150246
19/04/2023 112.00p 114.00p 108.00p 110.00p 95735
18/04/2023 117.00p 120.00p 108.00p 115.60p 581820
17/04/2023 110.00p 120.00p 108.00p 118.00p 355868

*Close Price adjusted for both dividends and splits