SIMEC Atlantis Energy Limited (DI) (SAE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIMEC Atlantis Energy Limited (DI)

Date Open High Low Close* Volume
26/04/2024 0.80p 0.84p 0.76p 0.80p 981539
25/04/2024 0.85p 0.90p 0.75p 0.82p 1383318
24/04/2024 0.85p 0.87p 0.80p 0.85p 112280
23/04/2024 0.85p 0.85p 0.81p 0.85p 50290
22/04/2024 0.85p 0.87p 0.81p 0.85p 15336
19/04/2024 0.85p 0.87p 0.80p 0.85p 267124
18/04/2024 0.85p 0.90p 0.81p 0.85p 133136
17/04/2024 0.90p 0.90p 0.80p 0.85p 302074
16/04/2024 0.90p 1.00p 0.80p 0.90p 607584
15/04/2024 0.90p 1.00p 0.80p 0.90p 320364
12/04/2024 0.90p 0.93p 0.86p 0.90p 166875
11/04/2024 0.90p 0.98p 0.86p 0.90p 45040
10/04/2024 0.90p 0.98p 0.86p 0.90p 13253
09/04/2024 0.90p 1.00p 0.80p 0.98p 261500
08/04/2024 0.95p 1.00p 0.80p 0.90p 1429778
05/04/2024 0.95p 1.02p 0.90p 0.95p 599772
04/04/2024 0.95p 0.98p 0.91p 0.95p 204313
03/04/2024 1.00p 1.10p 0.90p 0.95p 968409
02/04/2024 1.00p 1.05p 0.90p 1.00p 1935376
28/03/2024 0.90p 1.30p 0.90p 1.00p 9882788
27/03/2024 0.78p 0.85p 0.72p 0.79p 1155493
26/03/2024 0.78p 0.84p 0.70p 0.78p 920065
25/03/2024 0.78p 0.84p 0.71p 0.78p 117411
22/03/2024 0.78p 0.79p 0.71p 0.78p 90967
21/03/2024 0.78p 0.78p 0.71p 0.78p 806899
20/03/2024 0.78p 0.78p 0.78p 0.78p 279029
19/03/2024 0.78p 0.85p 0.71p 0.78p 1012997
18/03/2024 0.80p 0.87p 0.70p 0.87p 1059561
15/03/2024 0.80p 0.82p 0.76p 0.80p 1299540
14/03/2024 0.80p 0.87p 0.77p 0.80p 128966
13/03/2024 0.85p 0.90p 0.76p 0.80p 2107165
12/03/2024 0.85p 0.87p 0.80p 0.85p 1122354
11/03/2024 0.85p 0.90p 0.80p 0.82p 397604
08/03/2024 0.85p 0.90p 0.80p 0.80p 856755
07/03/2024 0.93p 1.00p 0.80p 0.85p 1185066
06/03/2024 0.90p 1.00p 0.86p 0.93p 901859
05/03/2024 0.88p 0.96p 0.80p 0.90p 1271554
04/03/2024 0.88p 0.95p 0.80p 0.88p 1463613
01/03/2024 1.03p 1.04p 0.80p 0.88p 3678131
29/02/2024 1.03p 1.10p 0.96p 1.03p 46516
28/02/2024 1.03p 1.10p 0.95p 1.03p 1070301
27/02/2024 1.05p 1.08p 1.00p 1.05p 671724
26/02/2024 1.05p 1.10p 1.02p 1.05p 213930
23/02/2024 1.05p 1.09p 1.00p 1.05p 762403
22/02/2024 1.05p 1.10p 1.01p 1.05p 441887
21/02/2024 1.05p 1.10p 1.01p 1.05p 55309
20/02/2024 1.05p 1.10p 1.00p 1.05p 1158157
19/02/2024 1.05p 1.07p 1.00p 1.05p 31483
16/02/2024 1.05p 1.07p 1.00p 1.05p 237738
15/02/2024 1.05p 1.07p 1.01p 1.05p 509173
14/02/2024 1.10p 1.20p 0.97p 1.10p 920029
13/02/2024 1.10p 1.17p 1.00p 1.10p 570071
12/02/2024 1.15p 1.30p 1.01p 1.10p 621001
09/02/2024 1.10p 1.30p 1.00p 1.15p 1218448
08/02/2024 1.10p 1.17p 1.01p 1.10p 223686
07/02/2024 1.10p 1.20p 1.00p 1.10p 1276959
06/02/2024 1.10p 1.19p 1.00p 1.10p 1154506
05/02/2024 1.10p 1.20p 1.02p 1.10p 612211
02/02/2024 1.10p 1.19p 1.02p 1.10p 154879
01/02/2024 1.20p 1.30p 1.05p 1.17p 640152
31/01/2024 1.10p 1.29p 1.10p 1.10p 3250949
30/01/2024 1.20p 1.30p 1.00p 1.10p 1270026
29/01/2024 1.20p 1.30p 1.10p 1.20p 1155634
26/01/2024 1.15p 1.30p 1.10p 1.20p 1650057
25/01/2024 1.15p 1.20p 1.10p 1.15p 14621
24/01/2024 1.25p 1.30p 1.11p 1.15p 242166
23/01/2024 1.23p 1.40p 1.20p 1.25p 4094470
22/01/2024 1.20p 1.29p 1.15p 1.23p 6071048
19/01/2024 1.35p 1.40p 1.15p 1.20p 7103403
18/01/2024 1.40p 1.44p 1.29p 1.35p 1376884
17/01/2024 1.50p 1.50p 1.30p 1.40p 313969
16/01/2024 1.50p 1.60p 1.40p 1.50p 146916
15/01/2024 1.50p 1.50p 1.40p 1.50p 637720
12/01/2024 1.50p 1.54p 1.43p 1.50p 361204
11/01/2024 1.50p 1.55p 1.40p 1.40p 948524
10/01/2024 1.40p 1.44p 1.30p 1.40p 275415
09/01/2024 1.40p 1.44p 1.32p 1.40p 74962
08/01/2024 1.40p 1.50p 1.30p 1.40p 88331
05/01/2024 1.40p 1.44p 1.30p 1.40p 246160
04/01/2024 1.45p 1.50p 1.32p 1.40p 358837
03/01/2024 1.50p 1.60p 1.40p 1.45p 320377
02/01/2024 1.55p 1.60p 1.40p 1.50p 1336284
29/12/2023 1.55p 1.57p 1.50p 1.55p 526529
28/12/2023 1.65p 1.67p 1.50p 1.55p 1168086
27/12/2023 1.55p 1.80p 1.40p 1.57p 2581711
22/12/2023 1.40p 1.70p 1.30p 1.41p 2408857
21/12/2023 1.40p 1.50p 1.30p 1.40p 509668
20/12/2023 1.40p 1.50p 1.34p 1.40p 863968
19/12/2023 1.35p 1.50p 1.30p 1.49p 2137217
18/12/2023 1.28p 1.40p 1.20p 1.35p 1350732
15/12/2023 1.20p 1.40p 1.15p 1.28p 1185258
14/12/2023 1.15p 1.25p 1.10p 1.18p 1139982
13/12/2023 1.15p 1.18p 1.08p 1.15p 577619
12/12/2023 1.10p 1.25p 1.05p 1.15p 841027
11/12/2023 1.10p 1.15p 1.05p 1.10p 891106
08/12/2023 1.15p 1.25p 1.05p 1.05p 1870780
07/12/2023 1.13p 1.22p 1.05p 1.15p 1772477
06/12/2023 1.35p 1.50p 1.05p 1.13p 4517821
05/12/2023 1.05p 1.40p 1.00p 1.30p 2599905
04/12/2023 1.15p 1.20p 1.01p 1.05p 846596
01/12/2023 1.20p 1.30p 1.04p 1.15p 1892835
30/11/2023 1.20p 1.35p 1.10p 1.20p 3134711
29/11/2023 1.08p 1.30p 1.05p 1.17p 2754325
28/11/2023 1.00p 1.12p 0.90p 1.08p 2682664
27/11/2023 1.00p 1.02p 0.90p 1.00p 138934
24/11/2023 1.00p 1.10p 0.90p 1.00p 307523
23/11/2023 1.05p 1.10p 0.90p 1.00p 959012
22/11/2023 1.15p 1.30p 1.00p 1.20p 3716877
21/11/2023 0.93p 1.30p 0.85p 1.15p 4418289
20/11/2023 0.93p 0.93p 0.85p 0.93p 111563
17/11/2023 0.93p 0.93p 0.88p 0.93p 1329614
16/11/2023 0.93p 1.00p 0.85p 0.93p 2189803
15/11/2023 0.90p 1.00p 0.85p 0.93p 594247
14/11/2023 0.93p 1.00p 0.80p 0.90p 363051
13/11/2023 0.93p 0.93p 0.85p 0.93p 38536
10/11/2023 0.95p 1.00p 0.90p 0.93p 707778
09/11/2023 0.95p 0.97p 0.93p 0.95p 309552
08/11/2023 0.95p 0.95p 0.93p 0.95p 30184
07/11/2023 0.95p 0.95p 0.93p 0.95p 349183
06/11/2023 0.95p 0.98p 0.93p 0.95p 109482
03/11/2023 0.95p 1.00p 0.87p 0.95p 311276
02/11/2023 1.00p 1.10p 0.90p 0.95p 684215
01/11/2023 1.00p 1.10p 0.94p 1.00p 11899
31/10/2023 1.00p 1.00p 0.94p 1.00p 1000
30/10/2023 0.95p 1.10p 0.90p 1.00p 521258
27/10/2023 0.95p 0.99p 0.93p 0.95p 203359
26/10/2023 1.05p 1.10p 0.90p 0.95p 794753
25/10/2023 1.08p 1.09p 1.00p 1.08p 109248
24/10/2023 1.10p 1.15p 1.05p 1.08p 825861
23/10/2023 1.03p 1.24p 0.95p 1.10p 10719018
20/10/2023 1.00p 1.10p 0.95p 1.03p 452665
19/10/2023 1.00p 1.05p 0.95p 1.00p 482194
18/10/2023 1.03p 1.15p 0.95p 1.00p 220232
17/10/2023 1.03p 1.03p 0.98p 1.03p 323857
16/10/2023 1.03p 1.09p 0.96p 1.03p 612621
13/10/2023 1.03p 1.06p 0.96p 1.03p 56375
12/10/2023 1.03p 1.10p 0.95p 1.03p 128556
11/10/2023 1.08p 1.15p 0.95p 1.03p 551221
10/10/2023 1.08p 1.09p 1.08p 1.08p 1060000
09/10/2023 1.08p 1.12p 1.00p 1.08p 388759
06/10/2023 1.03p 1.15p 1.00p 1.08p 865413
05/10/2023 1.03p 1.10p 0.97p 1.03p 64617
04/10/2023 1.03p 1.10p 0.95p 1.03p 690936
03/10/2023 1.08p 1.15p 0.95p 1.03p 535741
02/10/2023 1.05p 1.15p 0.95p 1.15p 1530278
29/09/2023 1.15p 1.22p 1.01p 1.05p 2030988
28/09/2023 1.18p 1.25p 1.05p 1.15p 2838750
27/09/2023 1.03p 1.19p 1.00p 1.16p 11579162
26/09/2023 1.03p 1.10p 0.95p 1.03p 65263
25/09/2023 1.03p 1.10p 0.95p 1.03p 98003
22/09/2023 1.03p 1.07p 0.97p 1.03p 74291
21/09/2023 1.05p 1.10p 0.95p 1.03p 483541
20/09/2023 1.05p 1.07p 1.01p 1.05p 132600
19/09/2023 1.05p 1.10p 1.00p 1.05p 580686
18/09/2023 1.10p 1.10p 1.00p 1.05p 105179
15/09/2023 1.05p 1.10p 1.00p 1.05p 185011
14/09/2023 1.08p 1.10p 1.00p 1.05p 61904
13/09/2023 1.08p 1.14p 1.01p 1.08p 10287
12/09/2023 1.08p 1.15p 1.00p 1.08p 419290
11/09/2023 1.03p 1.15p 1.00p 1.08p 1205221
08/09/2023 1.03p 1.30p 0.92p 1.03p 3091106
07/09/2023 1.03p 1.05p 0.97p 1.03p 1261877
06/09/2023 1.03p 1.10p 0.97p 1.03p 22838
05/09/2023 1.03p 1.10p 0.97p 1.03p 7921
04/09/2023 1.03p 1.10p 0.95p 1.03p 65887
01/09/2023 1.03p 1.10p 0.95p 1.03p 255860
31/08/2023 1.03p 1.06p 0.97p 1.03p 1781540
30/08/2023 1.03p 1.08p 0.97p 1.03p 326103
29/08/2023 1.03p 1.05p 0.97p 1.03p 53495
25/08/2023 1.03p 1.03p 1.00p 1.03p 3517
24/08/2023 1.03p 1.10p 0.95p 1.03p 309095
23/08/2023 1.03p 1.10p 0.95p 1.03p 378083
22/08/2023 1.03p 1.09p 1.00p 1.03p 746620
21/08/2023 1.05p 1.08p 1.01p 1.05p 346688
18/08/2023 1.05p 1.09p 1.01p 1.05p 112325
17/08/2023 1.05p 1.05p 1.01p 1.05p 401000
16/08/2023 1.05p 1.05p 1.05p 1.05p 0
15/08/2023 1.03p 1.10p 0.99p 1.05p 567384
14/08/2023 1.03p 1.09p 0.99p 1.03p 117238
11/08/2023 1.03p 1.10p 0.95p 1.03p 315725
10/08/2023 1.03p 1.10p 0.97p 1.03p 350863
09/08/2023 1.03p 1.03p 1.01p 1.03p 117097
08/08/2023 1.03p 1.05p 1.01p 1.03p 354078
07/08/2023 1.03p 1.05p 1.00p 1.00p 246638
04/08/2023 1.03p 1.05p 1.03p 1.03p 298231
03/08/2023 1.13p 1.17p 1.00p 1.17p 972585
02/08/2023 1.13p 1.15p 1.10p 1.13p 386895
01/08/2023 1.13p 1.15p 1.10p 1.13p 335181
31/07/2023 1.15p 1.20p 1.10p 1.13p 318604
28/07/2023 1.18p 1.24p 1.10p 1.15p 555998
27/07/2023 1.18p 1.25p 1.10p 1.18p 108250
26/07/2023 0.78p 1.59p 0.70p 1.18p 9459941
25/07/2023 0.90p 0.90p 0.90p 0.90p 0
24/07/2023 0.90p 0.90p 0.90p 0.90p 0
21/07/2023 0.90p 0.90p 0.90p 0.90p 0
20/07/2023 0.90p 0.90p 0.90p 0.90p 0
19/07/2023 0.90p 0.90p 0.90p 0.90p 0
18/07/2023 0.90p 0.90p 0.90p 0.90p 0
17/07/2023 0.90p 0.90p 0.90p 0.90p 0
14/07/2023 0.90p 0.90p 0.90p 0.90p 0

*Close Price adjusted for both dividends and splits