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
05/05/2017 52.00p 52.00p 51.00p 52.00p 22754
04/05/2017 52.00p 52.00p 51.05p 52.00p 15405
03/05/2017 52.50p 53.19p 51.00p 52.00p 67063
02/05/2017 53.50p 53.50p 51.15p 52.50p 22087
28/04/2017 54.00p 54.00p 53.00p 53.50p 49373
27/04/2017 54.00p 54.00p 53.00p 54.00p 8978
26/04/2017 54.75p 54.75p 53.00p 54.00p 102491
25/04/2017 55.00p 55.00p 54.50p 54.50p 53815
24/04/2017 55.00p 55.00p 54.90p 55.00p 8070
21/04/2017 55.00p 55.00p 54.50p 55.00p 24823
20/04/2017 55.00p 55.00p 54.65p 55.00p 13000
19/04/2017 55.00p 55.45p 54.50p 55.00p 57144
18/04/2017 55.00p 55.50p 54.50p 55.00p 104343
13/04/2017 55.00p 55.39p 54.50p 55.00p 88881
12/04/2017 55.25p 55.49p 54.50p 55.00p 55770
11/04/2017 54.75p 55.49p 54.75p 55.25p 28956
10/04/2017 56.00p 56.00p 53.25p 54.75p 129020
07/04/2017 57.00p 57.50p 56.00p 57.00p 64506
06/04/2017 57.00p 57.40p 56.05p 57.00p 42619
05/04/2017 56.50p 57.50p 55.30p 57.00p 69218
04/04/2017 55.00p 57.00p 54.37p 56.50p 95431
03/04/2017 56.00p 56.60p 54.37p 55.00p 61869
31/03/2017 56.50p 56.50p 53.10p 56.00p 101024
30/03/2017 56.50p 56.88p 55.00p 56.50p 23310
29/03/2017 57.00p 57.43p 54.00p 56.50p 109293
28/03/2017 56.50p 57.43p 55.00p 56.50p 10152
27/03/2017 57.50p 57.80p 55.05p 56.50p 17168
24/03/2017 57.50p 57.80p 57.05p 57.50p 14708
23/03/2017 59.50p 60.67p 57.00p 57.50p 66971
22/03/2017 58.00p 58.00p 57.35p 57.50p 9653
21/03/2017 58.00p 58.00p 57.05p 57.50p 13429
20/03/2017 58.00p 58.00p 57.05p 57.50p 23602
17/03/2017 56.00p 58.13p 55.15p 57.50p 69536
16/03/2017 55.00p 56.95p 54.12p 56.00p 140217
15/03/2017 55.50p 56.75p 54.11p 55.00p 54129
14/03/2017 55.50p 56.80p 54.15p 55.50p 27272
13/03/2017 55.50p 55.95p 54.33p 55.50p 71600
10/03/2017 55.50p 55.50p 54.00p 55.50p 150608
09/03/2017 55.00p 56.78p 54.00p 55.50p 63303
08/03/2017 55.00p 55.45p 54.00p 55.00p 33784
07/03/2017 55.50p 55.65p 54.00p 55.00p 37679
06/03/2017 55.50p 58.00p 54.00p 55.00p 72621
03/03/2017 55.00p 56.63p 53.70p 55.00p 43926
02/03/2017 55.50p 56.40p 54.67p 55.00p 4572
01/03/2017 55.50p 56.90p 54.50p 55.50p 41288
28/02/2017 55.00p 56.52p 54.50p 55.50p 45493
27/02/2017 54.00p 55.95p 53.35p 54.50p 74035
24/02/2017 54.50p 55.95p 54.00p 54.00p 241638
23/02/2017 52.00p 52.00p 50.50p 50.50p 43706
22/02/2017 52.00p 52.80p 51.00p 52.00p 5784
21/02/2017 54.50p 54.50p 51.00p 52.00p 36563
20/02/2017 55.00p 55.00p 54.00p 54.50p 63480
17/02/2017 56.00p 56.00p 54.00p 55.00p 13749
16/02/2017 56.00p 56.00p 54.00p 56.00p 7059
15/02/2017 57.00p 57.00p 54.05p 56.00p 26182
14/02/2017 57.00p 58.00p 55.00p 57.00p 38190
13/02/2017 57.50p 58.00p 55.00p 57.00p 32949
10/02/2017 57.50p 58.13p 57.50p 57.50p 7209
09/02/2017 57.50p 58.05p 56.05p 57.50p 27945
08/02/2017 57.50p 57.50p 56.54p 57.50p 11815
07/02/2017 57.50p 58.15p 56.54p 57.50p 4212
06/02/2017 57.50p 57.50p 56.54p 57.50p 5763
03/02/2017 58.00p 58.00p 56.00p 57.50p 32196
02/02/2017 57.50p 57.50p 57.15p 57.50p 1924
01/02/2017 58.00p 58.00p 56.00p 57.50p 45751
31/01/2017 58.00p 58.45p 56.30p 58.00p 12933
30/01/2017 58.00p 59.00p 56.30p 58.00p 19465
27/01/2017 58.00p 58.00p 56.33p 58.00p 30120
26/01/2017 57.00p 60.00p 56.20p 58.00p 9027
25/01/2017 56.00p 56.90p 54.48p 56.00p 31529
24/01/2017 56.00p 56.49p 54.48p 56.00p 2839
23/01/2017 56.00p 56.60p 54.33p 56.00p 21000
20/01/2017 57.50p 58.49p 54.00p 56.00p 171266
19/01/2017 59.00p 61.88p 56.40p 57.50p 147181
18/01/2017 63.00p 63.00p 58.52p 60.00p 49669
17/01/2017 63.00p 63.65p 60.00p 62.00p 60897
16/01/2017 63.50p 64.40p 61.55p 63.00p 74846
13/01/2017 63.00p 66.00p 62.55p 63.50p 199491
12/01/2017 58.50p 65.00p 58.50p 63.00p 176806
11/01/2017 52.50p 60.00p 51.77p 58.50p 230184
10/01/2017 52.00p 54.95p 51.32p 52.50p 26582
09/01/2017 53.00p 54.00p 50.00p 52.00p 58307
06/01/2017 49.50p 51.00p 49.31p 50.50p 16467
05/01/2017 51.00p 51.01p 49.10p 49.50p 47074
04/01/2017 50.50p 51.30p 49.70p 51.00p 72893
03/01/2017 49.00p 51.62p 49.00p 50.50p 123998
30/12/2016 48.00p 50.00p 47.60p 49.50p 96256
29/12/2016 46.25p 48.78p 45.83p 48.00p 70404
28/12/2016 46.50p 46.95p 44.00p 46.25p 55475
23/12/2016 48.00p 48.00p 44.00p 46.50p 80163
22/12/2016 48.00p 48.00p 47.00p 48.00p 33165
21/12/2016 48.00p 48.50p 48.00p 48.50p 10198
20/12/2016 48.00p 49.00p 48.00p 48.50p 48443
19/12/2016 48.50p 48.75p 48.00p 48.50p 66978
16/12/2016 50.50p 50.50p 48.00p 48.50p 133658
15/12/2016 52.50p 55.00p 49.25p 50.50p 100897
14/12/2016 56.50p 56.50p 47.25p 52.00p 377572
13/12/2016 60.00p 60.00p 56.00p 56.50p 100540
12/12/2016 61.00p 61.00p 59.00p 60.00p 44326
09/12/2016 61.00p 61.00p 60.75p 61.00p 7398
08/12/2016 61.00p 61.50p 60.00p 61.00p 16409
07/12/2016 61.00p 61.50p 60.00p 61.00p 13500
06/12/2016 60.50p 62.45p 58.00p 61.00p 177495
05/12/2016 60.50p 60.50p 58.00p 60.50p 81786
02/12/2016 61.50p 62.77p 60.00p 60.50p 99712
01/12/2016 62.50p 62.70p 60.05p 61.50p 63548
30/11/2016 62.75p 62.85p 62.50p 62.50p 36599
29/11/2016 62.25p 63.00p 61.50p 62.75p 56994
28/11/2016 61.00p 63.00p 61.00p 62.25p 48870
25/11/2016 66.50p 66.50p 58.00p 61.00p 177449
24/11/2016 66.50p 66.83p 65.00p 66.50p 14500
23/11/2016 66.50p 66.85p 66.50p 66.50p 15386
22/11/2016 66.00p 66.90p 65.33p 66.50p 65162
21/11/2016 69.50p 70.00p 65.00p 66.00p 102193
18/11/2016 71.00p 71.40p 68.00p 69.50p 77010
17/11/2016 72.00p 72.00p 70.00p 71.00p 53473
16/11/2016 72.00p 72.50p 71.00p 72.00p 36143
15/11/2016 73.00p 76.70p 71.11p 72.00p 162027
14/11/2016 69.00p 69.60p 68.15p 69.50p 55016
11/11/2016 69.50p 70.00p 68.15p 69.00p 121447
10/11/2016 70.00p 70.76p 69.50p 69.50p 70498
09/11/2016 72.50p 74.20p 68.44p 70.00p 83634
08/11/2016 75.00p 75.25p 73.15p 74.50p 15480
07/11/2016 76.50p 76.50p 73.10p 75.00p 17094
04/11/2016 76.50p 77.48p 75.00p 76.00p 69947
03/11/2016 76.50p 78.00p 75.50p 76.50p 19930
02/11/2016 76.50p 77.90p 75.56p 76.50p 31597
01/11/2016 75.50p 77.00p 75.50p 76.50p 30266
31/10/2016 75.50p 77.00p 74.66p 75.50p 127855
28/10/2016 74.00p 77.00p 74.00p 75.50p 109229
27/10/2016 74.00p 76.00p 73.00p 74.00p 60131
26/10/2016 73.50p 76.00p 72.75p 74.00p 19523
25/10/2016 73.00p 74.50p 73.00p 73.00p 3178
24/10/2016 73.00p 74.50p 71.50p 73.00p 49157
21/10/2016 75.00p 75.00p 71.30p 73.00p 86262
20/10/2016 75.00p 75.00p 74.25p 75.00p 15786
19/10/2016 75.00p 75.00p 74.00p 75.00p 27621
18/10/2016 76.00p 76.00p 73.50p 75.00p 42901
17/10/2016 76.00p 76.00p 74.25p 76.00p 44533
14/10/2016 76.00p 76.00p 74.25p 76.00p 30616
13/10/2016 76.00p 76.40p 74.50p 76.00p 39929
12/10/2016 76.00p 77.00p 76.00p 76.00p 24685
11/10/2016 74.50p 78.00p 74.00p 76.00p 142824
10/10/2016 70.00p 76.00p 69.75p 74.00p 148058
07/10/2016 68.50p 71.00p 67.40p 70.50p 108227
06/10/2016 70.00p 70.00p 68.00p 69.00p 74743
05/10/2016 70.50p 70.50p 69.00p 70.00p 32567
04/10/2016 70.50p 70.70p 69.00p 70.50p 61145
03/10/2016 73.50p 73.50p 69.00p 70.50p 99848
30/09/2016 73.00p 74.12p 72.01p 73.50p 127692
29/09/2016 78.00p 78.00p 72.00p 72.50p 97266
28/09/2016 78.50p 78.50p 76.00p 78.00p 35379
27/09/2016 78.50p 78.50p 77.00p 78.50p 18931
26/09/2016 78.50p 78.50p 77.00p 78.50p 29059
23/09/2016 78.50p 78.50p 77.20p 78.50p 23801
22/09/2016 78.50p 78.68p 77.20p 78.50p 59201
21/09/2016 77.50p 78.99p 77.00p 78.50p 159328
20/09/2016 76.50p 78.85p 76.43p 77.50p 76300
19/09/2016 79.00p 79.04p 76.49p 76.50p 64015
16/09/2016 81.50p 82.00p 76.00p 79.00p 252173
15/09/2016 81.50p 81.98p 78.00p 81.50p 134674
14/09/2016 83.50p 83.50p 80.00p 81.50p 153799
13/09/2016 84.00p 84.42p 82.31p 83.50p 192721
12/09/2016 81.00p 84.42p 75.00p 84.00p 612755
09/09/2016 78.00p 78.00p 77.25p 77.75p 40287
08/09/2016 76.75p 79.00p 76.75p 78.00p 197641
07/09/2016 76.00p 77.97p 75.75p 76.75p 178310
06/09/2016 69.50p 77.23p 69.50p 76.75p 387612
05/09/2016 69.00p 71.00p 69.00p 69.50p 63598
02/09/2016 69.00p 69.99p 69.00p 69.00p 49079
01/09/2016 71.00p 71.10p 68.25p 69.00p 151849
31/08/2016 66.00p 71.95p 65.38p 71.00p 388829
30/08/2016 62.00p 67.70p 62.00p 66.00p 216735
26/08/2016 62.50p 63.00p 61.50p 62.00p 48652
25/08/2016 62.00p 63.75p 61.00p 62.50p 58378
24/08/2016 63.50p 64.50p 61.60p 62.00p 90468
23/08/2016 55.00p 63.75p 55.00p 63.50p 248472
22/08/2016 50.00p 55.00p 50.00p 55.00p 120760
19/08/2016 49.00p 50.00p 49.00p 49.00p 50782
18/08/2016 47.50p 50.00p 47.50p 49.00p 284267
17/08/2016 46.50p 48.25p 46.50p 47.50p 16146
16/08/2016 46.50p 47.24p 45.85p 46.50p 76791
15/08/2016 46.50p 47.25p 45.84p 46.50p 40234
12/08/2016 46.50p 47.25p 46.40p 46.50p 37853
11/08/2016 47.00p 47.62p 45.83p 46.50p 205897
10/08/2016 47.00p 47.62p 46.35p 47.00p 45538
09/08/2016 46.50p 48.00p 46.00p 47.00p 45647
08/08/2016 44.00p 47.00p 44.00p 46.00p 143591
05/08/2016 43.00p 45.00p 43.00p 44.00p 5691
04/08/2016 43.00p 43.89p 42.11p 43.00p 42708
03/08/2016 43.00p 43.08p 42.25p 43.00p 677
02/08/2016 41.00p 43.00p 41.00p 43.00p 23438
01/08/2016 41.00p 41.00p 41.00p 41.00p 0
29/07/2016 41.00p 42.00p 41.00p 41.00p 6153
28/07/2016 41.50p 41.95p 41.00p 41.00p 34120
27/07/2016 41.50p 41.80p 40.15p 41.50p 2788
26/07/2016 42.50p 42.50p 40.15p 41.50p 43817
25/07/2016 42.50p 42.50p 42.22p 42.50p 10186
22/07/2016 44.00p 44.00p 42.00p 42.50p 27261
21/07/2016 44.00p 44.00p 42.01p 44.00p 3504

*Close Price adjusted for both dividends and splits