CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/04/2023 110.00p 120.00p 108.00p 118.00p 355868
14/04/2023 98.00p 114.00p 96.00p 110.00p 1228711
13/04/2023 101.00p 104.00p 96.00p 98.40p 296718
12/04/2023 102.00p 104.00p 96.00p 101.00p 355954
11/04/2023 104.00p 104.00p 96.00p 99.40p 366364
06/04/2023 104.00p 106.00p 102.00p 104.00p 197599
05/04/2023 104.00p 106.00p 102.00p 104.00p 161616
04/04/2023 102.00p 106.00p 100.00p 104.00p 418970
03/04/2023 103.00p 106.00p 100.00p 102.00p 111604
31/03/2023 105.00p 107.50p 90.00p 103.00p 471276
30/03/2023 105.00p 108.00p 102.00p 104.00p 72511
29/03/2023 107.00p 110.00p 100.35p 105.00p 253158
28/03/2023 100.00p 110.00p 98.00p 106.00p 276570
27/03/2023 116.00p 118.00p 98.00p 99.20p 331896
24/03/2023 122.00p 124.00p 114.53p 118.00p 149450
23/03/2023 116.00p 123.70p 114.00p 120.00p 159640
22/03/2023 120.00p 122.00p 112.00p 116.00p 189295
21/03/2023 126.00p 128.00p 118.00p 120.00p 257042
20/03/2023 125.00p 130.00p 120.00p 130.00p 66856
17/03/2023 125.00p 130.00p 122.00p 127.00p 65745
16/03/2023 122.00p 128.00p 120.00p 126.80p 117989
15/03/2023 129.00p 132.00p 120.00p 122.00p 157376
14/03/2023 124.00p 136.00p 120.20p 129.00p 312328
13/03/2023 130.00p 131.30p 120.00p 124.00p 336056
10/03/2023 135.00p 135.00p 126.00p 130.00p 174116
09/03/2023 139.00p 144.00p 133.64p 134.00p 289498
08/03/2023 139.00p 144.00p 136.00p 139.00p 125926
07/03/2023 142.00p 144.00p 137.20p 140.00p 134581
06/03/2023 131.00p 145.80p 128.60p 144.00p 362000
03/03/2023 123.00p 134.00p 118.70p 128.00p 436883
02/03/2023 134.00p 138.00p 120.25p 122.00p 463283
01/03/2023 144.00p 148.00p 129.10p 135.60p 352428
28/02/2023 146.00p 150.00p 140.00p 144.00p 110701
27/02/2023 141.00p 150.00p 139.00p 146.00p 373590
24/02/2023 143.00p 146.00p 136.00p 144.00p 238576
23/02/2023 136.00p 148.80p 134.00p 142.00p 413794
22/02/2023 140.00p 140.40p 130.00p 136.00p 660244
21/02/2023 153.00p 156.00p 138.00p 140.00p 664235
20/02/2023 167.00p 168.00p 151.32p 153.00p 386050
17/02/2023 165.00p 174.80p 164.00p 167.20p 337620
16/02/2023 168.00p 172.00p 160.10p 164.00p 415520
15/02/2023 173.00p 174.00p 152.00p 169.20p 797856
14/02/2023 178.00p 180.00p 170.00p 173.60p 510364
13/02/2023 160.00p 188.00p 159.00p 178.00p 1593585
10/02/2023 142.00p 170.00p 141.00p 162.00p 2047876
09/02/2023 137.00p 144.00p 136.00p 140.00p 249092
08/02/2023 137.00p 150.00p 134.00p 140.00p 920418
07/02/2023 122.00p 140.00p 120.00p 130.00p 736346
06/02/2023 119.00p 124.00p 118.00p 118.40p 167043
03/02/2023 121.00p 124.00p 116.00p 122.00p 212696
02/02/2023 113.00p 123.50p 112.00p 120.00p 488996
01/02/2023 110.00p 116.00p 108.00p 113.00p 367919
31/01/2023 109.00p 110.00p 104.00p 104.00p 157597
30/01/2023 112.00p 114.00p 108.00p 108.00p 81166
27/01/2023 109.00p 114.00p 109.00p 112.80p 151328
26/01/2023 109.00p 110.00p 106.00p 109.00p 138618
25/01/2023 106.00p 112.00p 106.00p 109.00p 187878
24/01/2023 99.00p 110.00p 98.00p 106.00p 290468
23/01/2023 97.00p 102.00p 96.00p 99.00p 50435
20/01/2023 96.00p 100.00p 96.00p 97.00p 182152
19/01/2023 96.00p 98.00p 92.00p 95.00p 126972
18/01/2023 97.00p 100.00p 94.00p 96.00p 108915
17/01/2023 102.00p 105.40p 94.66p 96.80p 216126
16/01/2023 105.00p 108.00p 101.32p 104.40p 316108
13/01/2023 101.00p 108.00p 101.00p 104.40p 499121
12/01/2023 88.00p 104.00p 88.00p 100.00p 533667
11/01/2023 80.00p 90.00p 80.00p 87.00p 706192
10/01/2023 79.00p 82.00p 76.00p 82.00p 469070
09/01/2023 78.00p 84.00p 77.60p 79.00p 114776
06/01/2023 73.00p 80.00p 71.35p 74.40p 221689
05/01/2023 77.00p 84.00p 72.00p 73.00p 563169
04/01/2023 78.00p 80.00p 74.00p 76.00p 41646
03/01/2023 78.00p 80.00p 74.32p 78.00p 99716
30/12/2022 80.00p 82.00p 76.06p 78.00p 21973
29/12/2022 83.00p 83.00p 76.00p 80.00p 174264
28/12/2022 84.00p 86.00p 80.00p 82.00p 65016
23/12/2022 84.00p 86.00p 82.00p 84.00p 56770
22/12/2022 84.00p 86.00p 82.20p 84.00p 26460
21/12/2022 78.50p 86.00p 76.00p 84.00p 339054
20/12/2022 78.50p 81.00p 76.00p 78.50p 46389
19/12/2022 80.00p 80.00p 74.20p 78.50p 327264
16/12/2022 86.50p 88.00p 76.00p 80.00p 285402
15/12/2022 86.50p 88.00p 85.00p 86.50p 67658
14/12/2022 87.00p 88.00p 84.00p 85.50p 84174
13/12/2022 88.50p 88.80p 87.00p 88.00p 36559
12/12/2022 87.50p 89.80p 87.00p 88.00p 79902
09/12/2022 89.00p 90.00p 86.00p 87.00p 282218
08/12/2022 90.00p 92.00p 88.00p 89.00p 126870
07/12/2022 90.00p 92.00p 86.21p 89.00p 199681
06/12/2022 94.00p 96.00p 88.20p 90.00p 73604
05/12/2022 89.00p 96.00p 88.00p 94.00p 307378
02/12/2022 85.00p 90.00p 84.30p 89.00p 172158
01/12/2022 85.00p 86.00p 83.00p 85.00p 76632
30/11/2022 87.00p 88.00p 83.67p 85.00p 74516
29/11/2022 91.00p 93.00p 86.00p 87.00p 116572
28/11/2022 91.50p 93.00p 90.00p 91.00p 58683
25/11/2022 90.00p 93.00p 89.30p 91.50p 143638
24/11/2022 91.50p 94.00p 88.25p 89.50p 90714
23/11/2022 93.50p 94.00p 89.33p 92.00p 154197
22/11/2022 93.00p 97.00p 91.00p 93.50p 169305
21/11/2022 89.00p 94.00p 88.00p 93.00p 196445
18/11/2022 87.50p 90.00p 84.00p 89.00p 297618
17/11/2022 86.50p 89.00p 85.00p 87.00p 65164
16/11/2022 88.50p 89.00p 84.00p 86.50p 271387
15/11/2022 91.00p 95.00p 88.00p 88.50p 127044
14/11/2022 92.00p 93.00p 90.00p 91.00p 91811
11/11/2022 88.00p 92.00p 88.00p 91.00p 246681
10/11/2022 89.00p 90.00p 84.75p 88.00p 606387
09/11/2022 92.50p 94.00p 88.00p 89.00p 219100
08/11/2022 94.00p 96.00p 88.66p 92.50p 579077
07/11/2022 96.50p 99.00p 92.80p 94.00p 238065
04/11/2022 94.50p 98.00p 93.71p 96.00p 156913
03/11/2022 96.00p 98.00p 92.00p 94.50p 535276
02/11/2022 95.00p 98.00p 93.00p 96.00p 310754
01/11/2022 97.00p 100.00p 94.00p 95.00p 128700
31/10/2022 100.00p 102.00p 96.60p 97.00p 249392
28/10/2022 102.00p 104.00p 98.00p 100.00p 216444
27/10/2022 102.00p 106.00p 102.00p 102.00p 355288
26/10/2022 98.00p 106.00p 98.00p 102.00p 527808
25/10/2022 97.50p 100.00p 96.00p 98.00p 414243
24/10/2022 97.50p 103.80p 96.00p 97.60p 700517
21/10/2022 96.00p 100.00p 92.00p 97.50p 1845103
20/10/2022 116.00p 118.00p 104.51p 105.20p 266489
19/10/2022 110.00p 118.00p 110.00p 118.00p 212393
18/10/2022 114.00p 114.80p 108.00p 108.00p 254430
17/10/2022 112.00p 121.80p 108.22p 112.00p 403128
14/10/2022 103.00p 115.25p 98.00p 112.80p 265341
13/10/2022 106.00p 116.50p 96.53p 103.00p 951558
12/10/2022 88.00p 109.80p 86.00p 107.60p 1386426
11/10/2022 76.00p 91.40p 73.50p 88.00p 420962
10/10/2022 86.00p 88.20p 74.52p 78.00p 382362
07/10/2022 82.00p 86.00p 81.32p 86.00p 261718
06/10/2022 78.00p 89.50p 78.00p 86.00p 470640
05/10/2022 80.00p 82.00p 76.00p 78.00p 89028
04/10/2022 82.00p 83.60p 78.00p 80.00p 193530
03/10/2022 84.00p 95.50p 78.00p 81.00p 437241
30/09/2022 82.00p 84.90p 79.85p 84.00p 54617
29/09/2022 83.00p 86.00p 78.00p 85.20p 147546
28/09/2022 74.00p 85.00p 74.00p 83.00p 573498
27/09/2022 81.00p 81.70p 72.00p 74.00p 122304
26/09/2022 87.00p 87.25p 76.67p 78.00p 167010
23/09/2022 93.00p 94.80p 86.00p 87.00p 198045
22/09/2022 92.00p 94.40p 84.00p 92.40p 150830
21/09/2022 92.00p 94.40p 90.00p 92.00p 107342
20/09/2022 100.00p 103.96p 91.30p 92.00p 470133
16/09/2022 111.00p 112.80p 97.10p 97.20p 355112
15/09/2022 110.00p 118.00p 108.40p 110.00p 229322
14/09/2022 107.00p 111.50p 102.22p 110.00p 283038
13/09/2022 123.00p 129.00p 104.50p 108.00p 494324
12/09/2022 120.00p 124.80p 116.00p 123.20p 754098
09/09/2022 102.00p 127.60p 102.00p 119.20p 715087
08/09/2022 102.00p 110.00p 98.25p 104.00p 539126
07/09/2022 101.00p 104.80p 98.42p 102.80p 338846
06/09/2022 94.00p 108.50p 93.00p 103.60p 723792
05/09/2022 74.00p 96.00p 73.10p 94.60p 733846
02/09/2022 71.00p 76.00p 70.22p 76.00p 65016
01/09/2022 69.00p 72.00p 69.00p 71.00p 137599
31/08/2022 73.00p 73.00p 66.00p 71.80p 157131
30/08/2022 79.00p 81.00p 72.00p 73.00p 227902
26/08/2022 78.00p 80.50p 77.40p 79.00p 336495
25/08/2022 74.00p 80.00p 72.60p 78.00p 554585
24/08/2022 73.50p 78.00p 72.00p 73.20p 501582
23/08/2022 70.50p 72.00p 68.00p 71.00p 180980
22/08/2022 74.00p 76.00p 69.67p 72.00p 301024
19/08/2022 74.00p 76.00p 72.00p 75.80p 291636
18/08/2022 73.00p 76.00p 72.24p 75.80p 225260
17/08/2022 76.00p 77.25p 68.70p 73.80p 312712
16/08/2022 69.00p 83.50p 69.00p 76.00p 1072556
15/08/2022 50.00p 70.00p 50.00p 69.00p 828098
12/08/2022 52.90p 53.80p 50.20p 51.20p 73176
11/08/2022 54.50p 56.00p 52.00p 54.00p 102432
10/08/2022 54.00p 56.00p 52.75p 55.40p 180312
09/08/2022 45.00p 56.00p 45.00p 54.00p 615106
08/08/2022 43.00p 46.00p 43.00p 45.00p 136696
05/08/2022 45.00p 45.00p 42.50p 43.00p 178852
04/08/2022 45.50p 46.20p 44.50p 45.00p 20017
03/08/2022 46.00p 48.00p 45.00p 45.50p 35010
02/08/2022 46.00p 47.00p 44.20p 47.00p 62543
01/08/2022 44.00p 45.50p 41.30p 45.00p 155435
29/07/2022 42.00p 44.00p 41.90p 42.50p 36917
28/07/2022 41.50p 42.00p 41.00p 42.00p 52522
27/07/2022 41.50p 42.00p 41.00p 41.50p 56302
26/07/2022 40.50p 41.50p 39.00p 41.00p 140349
25/07/2022 41.00p 41.80p 38.25p 40.50p 251668
22/07/2022 43.00p 43.00p 40.00p 40.60p 118768
21/07/2022 43.00p 44.00p 42.00p 43.20p 27222
20/07/2022 43.00p 43.00p 42.00p 43.00p 12064
19/07/2022 43.00p 43.00p 42.00p 43.00p 17969
18/07/2022 43.00p 45.00p 42.00p 42.00p 369868
15/07/2022 45.00p 45.22p 44.30p 45.00p 92182
14/07/2022 45.00p 46.00p 44.80p 44.80p 185214
13/07/2022 45.00p 46.00p 45.00p 45.00p 103840
12/07/2022 47.50p 48.00p 45.80p 45.80p 80104
11/07/2022 48.00p 49.00p 47.00p 49.00p 14969
08/07/2022 48.00p 48.00p 47.00p 48.00p 6090
07/07/2022 48.50p 48.50p 48.00p 48.00p 13656
06/07/2022 48.00p 48.80p 47.60p 48.80p 59682
05/07/2022 47.50p 47.75p 47.02p 47.60p 20578
04/07/2022 47.50p 48.00p 46.80p 47.50p 23212
01/07/2022 47.50p 47.50p 46.60p 47.50p 59972

*Close Price adjusted for both dividends and splits