CleanTech Lithium (CTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/06/2022 47.50p 47.50p 46.00p 47.50p 11064
29/06/2022 47.00p 49.00p 47.00p 47.50p 65381
28/06/2022 47.00p 47.00p 46.80p 46.80p 24348
27/06/2022 49.00p 49.00p 44.00p 47.00p 148810
24/06/2022 49.00p 50.00p 46.50p 49.00p 62278
23/06/2022 49.00p 50.00p 47.32p 48.00p 61313
22/06/2022 49.00p 49.00p 48.00p 49.00p 32044
21/06/2022 49.00p 49.80p 48.00p 49.00p 16926
20/06/2022 48.50p 49.29p 48.00p 48.40p 53487
17/06/2022 48.50p 49.00p 48.00p 48.50p 123126
16/06/2022 52.50p 52.50p 48.25p 48.50p 224130
15/06/2022 54.50p 54.50p 52.00p 52.00p 80322
14/06/2022 56.00p 56.00p 54.00p 54.00p 168592
13/06/2022 55.50p 56.96p 55.15p 56.00p 97862
10/06/2022 55.50p 57.00p 54.00p 57.00p 248090
09/06/2022 55.00p 57.00p 54.00p 55.50p 291618
08/06/2022 55.00p 60.00p 54.50p 55.00p 374336
07/06/2022 52.00p 54.00p 51.50p 53.00p 214440
06/06/2022 52.00p 54.00p 51.50p 52.00p 187809
01/06/2022 52.00p 53.40p 50.88p 52.00p 510152
31/05/2022 52.00p 53.40p 50.40p 52.00p 52387
30/05/2022 49.00p 52.80p 49.00p 52.00p 150750
27/05/2022 53.00p 54.40p 48.00p 49.00p 303573
26/05/2022 49.00p 58.00p 49.00p 53.00p 609248
25/05/2022 45.00p 51.00p 44.00p 47.60p 925820
24/05/2022 45.00p 45.00p 44.20p 45.00p 169229
23/05/2022 45.00p 45.60p 44.00p 45.00p 187426
20/05/2022 45.00p 45.00p 44.00p 44.40p 196902
19/05/2022 45.00p 46.00p 44.00p 45.00p 225282
18/05/2022 45.00p 46.00p 44.00p 45.00p 203742
17/05/2022 48.00p 48.00p 43.80p 44.60p 326656
16/05/2022 47.00p 49.80p 46.00p 46.00p 134812
13/05/2022 46.00p 48.00p 46.00p 46.00p 699947
12/05/2022 48.00p 48.00p 43.00p 48.00p 74132
11/05/2022 46.00p 48.50p 46.00p 48.00p 194694
10/05/2022 52.00p 52.00p 43.80p 44.80p 167810
09/05/2022 54.00p 54.00p 48.00p 52.00p 59266
06/05/2022 56.00p 56.00p 52.50p 54.00p 103072
05/05/2022 56.00p 57.40p 54.00p 56.00p 31209
04/05/2022 56.00p 57.40p 54.00p 56.00p 33488
03/05/2022 57.00p 57.00p 54.00p 56.00p 81251
29/04/2022 57.00p 58.40p 53.00p 57.00p 129320
28/04/2022 58.00p 58.00p 54.30p 57.00p 38220
27/04/2022 57.00p 60.00p 56.00p 60.00p 109480
26/04/2022 58.00p 58.00p 56.40p 57.00p 39840
25/04/2022 60.00p 60.00p 53.50p 54.80p 146429
22/04/2022 60.00p 61.60p 56.00p 60.00p 116320
21/04/2022 60.00p 60.00p 56.22p 60.00p 34006
20/04/2022 56.00p 58.00p 54.00p 56.00p 169447
19/04/2022 56.00p 57.70p 55.00p 56.00p 24182
14/04/2022 56.00p 62.00p 55.00p 56.00p 83162
13/04/2022 61.00p 61.60p 54.00p 61.60p 234126
12/04/2022 61.00p 64.00p 58.00p 60.00p 71566
11/04/2022 62.00p 64.80p 56.00p 61.00p 105082
08/04/2022 62.00p 63.60p 60.60p 63.60p 13038
07/04/2022 61.00p 62.00p 60.20p 62.00p 28467
06/04/2022 60.00p 62.00p 58.60p 59.60p 141414
05/04/2022 60.00p 64.00p 58.60p 59.60p 44698
04/04/2022 60.00p 61.60p 58.00p 61.60p 104241
01/04/2022 63.00p 63.60p 56.00p 58.00p 96082
31/03/2022 68.00p 68.00p 60.00p 66.00p 58313
30/03/2022 68.00p 68.00p 66.00p 66.00p 44716
29/03/2022 69.00p 70.00p 67.00p 68.80p 28054
28/03/2022 69.00p 71.60p 66.50p 68.00p 28090
25/03/2022 68.00p 69.60p 67.61p 69.00p 135972
24/03/2022 69.00p 71.60p 64.00p 68.00p 174789
23/03/2022 69.00p 72.00p 66.30p 70.40p 77292
22/03/2022 69.00p 70.40p 69.00p 69.00p 25440
21/03/2022 71.00p 71.00p 66.00p 69.00p 28028
18/03/2022 71.00p 71.40p 68.00p 71.00p 71092
17/03/2022 67.00p 73.40p 67.00p 71.00p 203324

*Close Price adjusted for both dividends and splits