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
20/07/2016 44.00p 44.00p 42.01p 44.00p 8840
19/07/2016 44.00p 44.00p 42.88p 44.00p 2800
18/07/2016 44.00p 44.00p 42.88p 44.00p 6284
15/07/2016 44.00p 44.00p 42.88p 44.00p 45
14/07/2016 44.00p 44.00p 42.88p 44.00p 21499
13/07/2016 44.00p 44.00p 42.00p 44.00p 4919
12/07/2016 44.00p 44.00p 42.88p 44.00p 11968
11/07/2016 44.00p 44.00p 42.00p 44.00p 25319
08/07/2016 43.50p 44.00p 42.00p 44.00p 206027
07/07/2016 43.50p 43.50p 42.00p 43.50p 35856
06/07/2016 43.50p 43.68p 42.10p 43.50p 4790
05/07/2016 43.50p 43.50p 42.00p 43.50p 14438
04/07/2016 43.50p 44.50p 42.00p 43.50p 37098
01/07/2016 44.00p 44.00p 41.99p 43.50p 47061
30/06/2016 44.00p 44.00p 43.10p 44.00p 25614
29/06/2016 46.50p 46.50p 40.00p 44.00p 208327
28/06/2016 48.50p 48.50p 45.95p 46.50p 62449
27/06/2016 48.50p 48.50p 47.00p 48.50p 43131
24/06/2016 49.50p 49.50p 47.15p 48.50p 79790
23/06/2016 50.50p 50.50p 49.15p 50.50p 1108
22/06/2016 51.00p 52.00p 49.15p 52.00p 41401
21/06/2016 51.00p 51.49p 50.25p 51.00p 38113
20/06/2016 51.00p 51.00p 50.00p 50.25p 16060
17/06/2016 51.00p 51.00p 50.00p 51.00p 11103
16/06/2016 53.00p 53.00p 50.00p 51.00p 18848
15/06/2016 53.00p 53.35p 52.00p 53.00p 33582
14/06/2016 55.00p 55.00p 52.00p 53.00p 37996
13/06/2016 54.50p 54.85p 54.40p 54.50p 22666
10/06/2016 56.50p 57.20p 54.25p 54.50p 41022
09/06/2016 58.50p 58.50p 56.00p 56.50p 30010
08/06/2016 58.50p 58.50p 57.00p 58.50p 31711
07/06/2016 58.50p 58.50p 57.15p 57.50p 34976
06/06/2016 57.00p 58.83p 57.00p 58.50p 75924
03/06/2016 57.00p 57.00p 56.00p 57.00p 15173
02/06/2016 57.00p 58.00p 57.00p 57.00p 2260
01/06/2016 57.00p 57.49p 56.25p 57.00p 2684
31/05/2016 57.00p 57.00p 56.25p 57.00p 8800
27/05/2016 58.00p 59.50p 55.00p 57.00p 108372
26/05/2016 57.50p 57.64p 56.50p 57.50p 43103
25/05/2016 57.50p 59.00p 56.25p 57.50p 40251
24/05/2016 57.50p 57.75p 57.50p 57.50p 29025
23/05/2016 57.50p 57.50p 57.50p 57.50p 0
20/05/2016 57.50p 61.50p 57.26p 57.50p 18138
19/05/2016 57.50p 57.85p 57.50p 57.50p 774
18/05/2016 57.50p 57.85p 57.26p 57.50p 4419
17/05/2016 58.50p 58.50p 57.15p 57.50p 18377
16/05/2016 58.50p 58.50p 57.00p 58.50p 33484
13/05/2016 58.50p 58.50p 58.00p 58.50p 32271
12/05/2016 58.50p 58.50p 58.25p 58.50p 6400
11/05/2016 58.50p 59.00p 58.10p 58.50p 22672
10/05/2016 59.00p 59.00p 58.50p 58.50p 11260
09/05/2016 59.00p 60.00p 58.80p 59.00p 9515
06/05/2016 59.00p 59.00p 58.84p 59.00p 1546
05/05/2016 59.00p 59.32p 58.84p 59.00p 11403
04/05/2016 59.00p 59.44p 58.84p 59.00p 415
03/05/2016 59.00p 59.49p 58.84p 59.00p 3697
29/04/2016 61.00p 61.10p 59.00p 59.00p 6262
28/04/2016 61.50p 61.70p 60.00p 61.00p 15935
27/04/2016 62.50p 62.50p 60.00p 61.00p 31555
26/04/2016 63.00p 63.69p 62.15p 63.00p 12169
25/04/2016 63.00p 65.00p 62.00p 63.00p 11518
22/04/2016 63.00p 63.79p 61.25p 63.00p 171322
21/04/2016 62.00p 64.34p 62.00p 63.00p 127458
20/04/2016 60.00p 63.88p 58.00p 61.50p 242625
19/04/2016 63.50p 70.25p 63.50p 69.00p 218583
18/04/2016 59.50p 65.00p 59.50p 63.50p 59615
15/04/2016 59.50p 61.00p 58.82p 59.50p 49670
14/04/2016 60.00p 60.70p 58.12p 59.25p 116498
13/04/2016 60.00p 60.70p 59.25p 60.00p 37339
12/04/2016 61.00p 61.20p 60.00p 60.00p 203889
11/04/2016 60.50p 63.00p 59.00p 60.00p 323867
08/04/2016 55.50p 57.00p 54.00p 55.50p 249176
07/04/2016 54.50p 57.00p 54.35p 55.50p 37691
06/04/2016 48.50p 56.50p 48.50p 54.50p 384779
05/04/2016 46.00p 50.00p 45.83p 48.50p 141454
04/04/2016 43.50p 47.00p 43.50p 45.00p 253407
01/04/2016 42.50p 42.50p 42.00p 42.00p 28000
31/03/2016 42.50p 42.50p 42.50p 42.50p 23583
30/03/2016 42.50p 42.75p 42.50p 42.50p 350
29/03/2016 43.00p 43.00p 42.50p 42.50p 10000
24/03/2016 43.00p 43.00p 42.00p 43.00p 995
23/03/2016 43.00p 43.00p 43.00p 43.00p 0
22/03/2016 43.50p 43.50p 42.00p 43.00p 83430
21/03/2016 43.50p 45.00p 41.00p 43.50p 218166
18/03/2016 43.00p 44.00p 43.00p 43.50p 17408
17/03/2016 43.00p 44.42p 42.75p 43.00p 32850
16/03/2016 41.50p 44.00p 41.50p 43.00p 27441
15/03/2016 41.50p 41.50p 40.75p 41.50p 6341
14/03/2016 40.00p 43.00p 40.00p 41.50p 13745
11/03/2016 40.00p 41.00p 40.00p 40.00p 4068
10/03/2016 40.00p 41.00p 40.00p 40.00p 141221
09/03/2016 40.00p 40.30p 39.00p 40.00p 51000
08/03/2016 39.50p 40.30p 39.50p 40.00p 11668
07/03/2016 38.75p 41.00p 38.40p 39.50p 57657
04/03/2016 38.75p 40.00p 37.00p 38.75p 12542
03/03/2016 37.00p 39.00p 37.00p 38.75p 11499
02/03/2016 37.00p 37.00p 37.00p 37.00p 0
01/03/2016 36.50p 37.00p 36.50p 37.00p 5622
29/02/2016 36.50p 38.00p 36.50p 36.50p 1676
26/02/2016 36.00p 38.00p 36.00p 36.50p 14700
25/02/2016 36.00p 37.80p 36.00p 36.00p 645
24/02/2016 34.50p 37.00p 34.50p 36.00p 27000
23/02/2016 33.50p 36.00p 33.50p 34.50p 28125
22/02/2016 33.00p 35.00p 33.00p 33.50p 11757
19/02/2016 33.00p 33.32p 33.00p 33.00p 10000
18/02/2016 33.00p 33.00p 33.00p 33.00p 0
17/02/2016 33.00p 33.32p 32.01p 33.00p 2584
16/02/2016 33.00p 33.40p 32.01p 33.00p 8636
15/02/2016 33.50p 33.74p 32.00p 33.00p 28263
12/02/2016 33.50p 33.74p 33.50p 33.50p 6731
11/02/2016 33.50p 33.92p 33.50p 33.50p 362
10/02/2016 33.50p 33.50p 32.30p 33.50p 760
09/02/2016 35.00p 35.76p 32.12p 33.50p 35924
08/02/2016 35.00p 35.17p 35.00p 35.00p 5000
05/02/2016 35.00p 35.19p 35.00p 35.00p 17105
04/02/2016 35.00p 35.00p 35.00p 35.00p 0
03/02/2016 35.00p 35.00p 35.00p 35.00p 4571
02/02/2016 35.00p 35.00p 34.30p 35.00p 7000
01/02/2016 35.00p 35.17p 35.00p 35.00p 1421
29/01/2016 35.00p 35.00p 35.00p 35.00p 0
28/01/2016 35.00p 35.20p 34.25p 35.00p 38395
27/01/2016 35.00p 35.23p 35.00p 35.00p 2800
26/01/2016 35.00p 35.40p 34.06p 35.00p 32174
25/01/2016 35.50p 35.50p 35.00p 35.50p 15413
22/01/2016 35.50p 35.50p 35.00p 35.50p 25000
21/01/2016 35.50p 35.50p 35.00p 35.50p 2448
20/01/2016 36.00p 36.00p 35.11p 35.50p 1464
19/01/2016 36.00p 36.50p 36.00p 36.00p 2700
18/01/2016 36.00p 36.00p 36.00p 36.00p 5000
15/01/2016 36.50p 36.58p 36.00p 36.50p 2932
14/01/2016 36.50p 36.58p 36.50p 36.50p 250
13/01/2016 36.50p 36.58p 36.50p 36.50p 1793
12/01/2016 36.50p 36.58p 36.50p 36.50p 2777
11/01/2016 36.50p 36.90p 36.20p 36.50p 22970
08/01/2016 36.50p 37.00p 36.20p 36.50p 88621
07/01/2016 36.50p 36.90p 36.50p 36.50p 5686
06/01/2016 37.00p 38.00p 36.20p 36.50p 42996
05/01/2016 37.00p 38.00p 37.00p 37.00p 7615
04/01/2016 37.00p 37.50p 37.00p 37.00p 13633
31/12/2015 37.00p 37.00p 37.00p 37.00p 0
30/12/2015 36.50p 37.50p 36.50p 37.00p 32195
29/12/2015 35.25p 38.00p 35.25p 36.50p 42693
24/12/2015 35.25p 36.00p 35.25p 35.25p 65500
23/12/2015 35.25p 35.50p 35.00p 35.25p 81557
22/12/2015 34.00p 35.25p 34.00p 35.25p 102590
21/12/2015 33.50p 34.00p 33.45p 34.00p 143535
18/12/2015 33.50p 33.50p 32.60p 33.50p 219757
17/12/2015 33.50p 33.63p 32.00p 33.50p 80139
16/12/2015 33.50p 33.50p 32.94p 33.50p 900
15/12/2015 33.50p 33.50p 32.35p 33.50p 18909
14/12/2015 33.00p 33.94p 32.00p 33.50p 115650
11/12/2015 32.50p 33.85p 32.50p 33.00p 4231
10/12/2015 32.50p 33.70p 32.00p 32.50p 161692
09/12/2015 32.00p 32.90p 31.02p 32.50p 2284715
08/12/2015 32.50p 32.50p 31.00p 31.50p 27461
07/12/2015 32.50p 32.50p 31.02p 32.00p 13086
04/12/2015 32.50p 32.50p 32.01p 32.50p 8973
03/12/2015 32.50p 32.50p 32.00p 32.50p 3087
02/12/2015 33.50p 33.50p 32.01p 32.50p 7762
01/12/2015 36.50p 36.50p 33.50p 33.50p 44580
30/11/2015 36.50p 36.90p 35.00p 36.50p 6563
27/11/2015 38.50p 38.50p 35.00p 36.50p 14760
26/11/2015 38.50p 38.50p 37.00p 38.50p 3250
25/11/2015 38.50p 38.50p 37.00p 38.50p 3486
24/11/2015 38.50p 38.50p 37.00p 38.50p 1251
23/11/2015 38.50p 38.50p 37.00p 38.50p 4714
20/11/2015 38.50p 38.50p 38.15p 38.50p 795
19/11/2015 38.00p 38.50p 38.00p 38.50p 12614
18/11/2015 38.00p 38.40p 38.00p 38.00p 1200
17/11/2015 38.00p 38.50p 38.00p 38.00p 460
16/11/2015 38.00p 38.00p 38.00p 38.00p 0
13/11/2015 38.00p 38.50p 38.00p 38.00p 358
12/11/2015 38.00p 38.55p 38.00p 38.00p 3860
11/11/2015 39.00p 39.00p 37.00p 38.00p 9899
10/11/2015 39.00p 39.50p 39.00p 39.00p 0
09/11/2015 39.50p 39.50p 38.00p 39.50p 59840
06/11/2015 39.50p 39.86p 38.03p 39.50p 5244
05/11/2015 39.50p 39.70p 39.50p 39.50p 1039
04/11/2015 39.50p 39.86p 38.03p 39.50p 13995
03/11/2015 39.00p 39.86p 38.10p 39.50p 59902
02/11/2015 39.00p 39.86p 39.00p 39.00p 25591
30/10/2015 40.50p 40.50p 39.00p 39.00p 2000
29/10/2015 40.50p 40.50p 40.50p 40.50p 0
28/10/2015 40.50p 40.50p 39.05p 40.50p 7589
27/10/2015 40.50p 40.50p 39.00p 40.50p 24557
26/10/2015 40.50p 40.50p 40.30p 40.50p 4913
23/10/2015 40.50p 40.50p 39.03p 40.50p 15239
22/10/2015 40.50p 40.50p 40.50p 40.50p 0
21/10/2015 40.50p 40.50p 39.30p 40.50p 26885
20/10/2015 40.00p 40.50p 40.00p 40.50p 12965
19/10/2015 40.00p 40.50p 40.00p 40.00p 5455
16/10/2015 40.00p 41.00p 39.90p 40.00p 21889
15/10/2015 39.50p 39.68p 37.53p 38.75p 11146
14/10/2015 39.50p 39.79p 39.50p 39.50p 8996
13/10/2015 39.75p 39.90p 39.50p 39.50p 9000
12/10/2015 39.75p 40.00p 39.00p 39.75p 25762
09/10/2015 41.00p 41.00p 40.00p 40.50p 4500
08/10/2015 41.00p 41.00p 41.00p 41.00p 0
07/10/2015 41.00p 41.00p 40.50p 41.00p 5146
06/10/2015 41.00p 41.50p 40.50p 41.00p 9409

*Close Price adjusted for both dividends and splits