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
08/12/2014 33.50p 33.50p 32.00p 33.50p 10000
05/12/2014 33.50p 33.50p 33.50p 33.50p 0
04/12/2014 33.50p 33.50p 32.00p 33.50p 16049
03/12/2014 33.50p 33.50p 33.50p 33.50p 0
02/12/2014 33.50p 33.50p 33.45p 33.50p 309
01/12/2014 33.50p 33.50p 32.00p 33.50p 35000
28/11/2014 33.50p 33.50p 33.50p 33.50p 0
27/11/2014 33.50p 33.50p 33.50p 33.50p 0
26/11/2014 33.50p 33.93p 32.00p 33.50p 11000
25/11/2014 33.50p 33.50p 32.00p 33.50p 16500
24/11/2014 33.50p 34.00p 33.50p 33.50p 15239
21/11/2014 33.00p 33.00p 32.00p 32.50p 150000
20/11/2014 34.00p 34.95p 33.00p 33.00p 48560
19/11/2014 35.00p 35.00p 32.00p 33.50p 215418
18/11/2014 35.50p 35.50p 35.00p 35.00p 10000
17/11/2014 36.00p 36.00p 34.50p 35.50p 14170
14/11/2014 35.85p 36.00p 35.85p 36.00p 6500
13/11/2014 36.00p 36.00p 34.00p 36.00p 20397
12/11/2014 36.00p 36.00p 33.00p 36.00p 121961
11/11/2014 36.00p 36.00p 33.00p 36.00p 52020
10/11/2014 36.00p 36.00p 36.00p 36.00p 20000
07/11/2014 36.00p 36.00p 36.00p 36.00p 13044
06/11/2014 36.50p 36.50p 35.00p 36.00p 14488
05/11/2014 37.00p 37.00p 35.00p 36.50p 22044
04/11/2014 37.00p 37.00p 33.00p 37.00p 311690
03/11/2014 36.00p 37.00p 36.00p 37.00p 12456
31/10/2014 39.50p 40.00p 31.00p 36.00p 202655
30/10/2014 40.00p 40.00p 38.00p 39.50p 24800
29/10/2014 40.50p 40.65p 39.20p 40.00p 48642
28/10/2014 40.50p 40.70p 40.50p 40.50p 15300
27/10/2014 41.00p 41.25p 40.50p 40.50p 9103
24/10/2014 41.50p 42.50p 41.00p 41.00p 6126
23/10/2014 48.00p 48.00p 46.44p 48.00p 250
22/10/2014 48.00p 48.00p 48.00p 48.00p 0
21/10/2014 47.50p 48.65p 47.50p 48.00p 6036
20/10/2014 47.50p 48.65p 47.50p 47.50p 2000
17/10/2014 47.50p 48.70p 47.50p 47.50p 78
16/10/2014 48.50p 48.50p 47.00p 47.50p 11500
15/10/2014 48.50p 49.70p 47.00p 48.50p 273
14/10/2014 48.50p 49.69p 48.50p 48.50p 5000
13/10/2014 51.50p 51.50p 48.00p 48.50p 11823
10/10/2014 51.50p 51.50p 51.44p 51.50p 2500
09/10/2014 52.50p 53.80p 51.30p 51.50p 5457
08/10/2014 54.00p 54.00p 52.40p 54.00p 200
07/10/2014 54.00p 54.00p 54.00p 54.00p 0
06/10/2014 54.00p 54.00p 53.00p 54.00p 5000
03/10/2014 54.50p 54.50p 53.00p 54.50p 6000
02/10/2014 54.50p 55.00p 53.30p 54.50p 4923
01/10/2014 54.50p 54.50p 54.50p 54.50p 0
30/09/2014 54.50p 54.70p 53.00p 54.50p 158338
29/09/2014 54.50p 54.50p 54.50p 54.50p 0
26/09/2014 54.50p 55.00p 53.00p 54.50p 40000
25/09/2014 54.50p 55.00p 54.50p 54.50p 1000
24/09/2014 54.50p 55.00p 54.50p 54.50p 172
23/09/2014 55.50p 56.00p 54.50p 54.50p 350
22/09/2014 55.50p 55.50p 53.15p 55.50p 3812
19/09/2014 55.50p 56.40p 54.00p 54.00p 41206
18/09/2014 55.50p 56.50p 55.50p 55.50p 2110
17/09/2014 55.00p 56.40p 53.00p 54.00p 9524
16/09/2014 55.00p 55.00p 55.00p 55.00p 0
15/09/2014 55.00p 55.00p 53.00p 55.00p 7319
12/09/2014 56.00p 56.50p 55.00p 55.00p 9389
11/09/2014 59.50p 59.50p 55.00p 56.00p 38022
10/09/2014 58.50p 58.50p 58.50p 58.50p 0
09/09/2014 58.50p 58.50p 58.50p 58.50p 0
08/09/2014 59.00p 59.50p 57.00p 58.50p 9801
05/09/2014 59.00p 59.56p 59.00p 59.00p 2038
04/09/2014 59.50p 61.00p 57.00p 59.00p 21657
03/09/2014 59.50p 61.00p 59.50p 59.50p 20752
02/09/2014 59.50p 59.50p 59.50p 59.50p 0
01/09/2014 59.50p 59.50p 59.50p 59.50p 0
29/08/2014 59.50p 62.00p 59.00p 59.50p 16619
28/08/2014 59.00p 61.00p 57.00p 59.50p 222413
27/08/2014 54.00p 61.00p 54.00p 59.00p 98200
26/08/2014 50.00p 58.00p 49.50p 54.00p 275575
22/08/2014 47.50p 50.67p 46.40p 49.50p 88362
21/08/2014 44.00p 44.24p 44.00p 44.00p 11848
20/08/2014 44.00p 45.00p 43.00p 44.00p 15800
19/08/2014 44.50p 44.86p 43.00p 44.00p 42900
18/08/2014 44.50p 47.00p 44.50p 44.50p 25231
15/08/2014 43.50p 44.46p 43.00p 44.00p 43545
14/08/2014 43.50p 43.50p 42.30p 43.50p 1794
13/08/2014 40.75p 42.86p 40.38p 42.50p 258113
12/08/2014 40.75p 41.05p 40.15p 40.75p 24958
11/08/2014 43.50p 44.00p 40.05p 40.75p 116881
08/08/2014 48.50p 48.50p 39.00p 42.50p 85893
07/08/2014 51.00p 51.00p 47.00p 48.50p 17522
06/08/2014 54.00p 54.00p 51.00p 51.00p 10500
05/08/2014 54.00p 54.00p 53.00p 54.00p 8717
04/08/2014 55.00p 55.00p 53.00p 54.00p 8077
01/08/2014 55.00p 56.00p 53.48p 55.00p 2640
31/07/2014 55.00p 57.00p 53.00p 55.00p 32000
30/07/2014 55.00p 56.00p 53.48p 55.00p 5076
29/07/2014 55.50p 55.50p 52.50p 55.00p 45522
28/07/2014 55.50p 56.00p 55.50p 55.50p 848
25/07/2014 56.00p 56.00p 55.00p 55.50p 50659
24/07/2014 56.00p 56.00p 54.00p 56.00p 65000
23/07/2014 55.50p 56.00p 55.50p 56.00p 25000
22/07/2014 55.50p 56.00p 55.50p 55.50p 13889
21/07/2014 57.00p 57.00p 55.00p 55.50p 10186
18/07/2014 57.00p 57.00p 55.00p 57.00p 7000
17/07/2014 57.00p 57.00p 56.80p 57.00p 6392
16/07/2014 52.50p 57.00p 52.00p 57.00p 140501
15/07/2014 59.50p 59.50p 51.00p 52.50p 54500
14/07/2014 59.50p 59.50p 57.00p 59.50p 3061
11/07/2014 60.00p 60.00p 57.01p 59.50p 13220
10/07/2014 60.00p 61.00p 58.00p 60.00p 0
09/07/2014 61.00p 61.00p 58.00p 60.00p 17542
08/07/2014 61.00p 61.00p 60.00p 61.00p 3000
07/07/2014 61.00p 64.00p 60.00p 61.00p 0
04/07/2014 61.50p 64.00p 60.00p 61.00p 0
03/07/2014 64.00p 64.00p 60.00p 61.50p 30646
02/07/2014 65.00p 65.00p 58.18p 64.00p 20683
01/07/2014 65.00p 65.80p 63.10p 65.00p 14547
30/06/2014 65.00p 65.00p 62.00p 65.00p 10500
27/06/2014 65.00p 66.36p 64.00p 65.00p 0
26/06/2014 65.00p 66.36p 64.00p 65.00p 0
25/06/2014 65.50p 66.36p 64.00p 65.00p 11489
24/06/2014 66.00p 66.00p 64.00p 65.50p 20000
23/06/2014 66.00p 66.95p 64.55p 66.00p 15728
20/06/2014 66.50p 67.30p 65.30p 66.50p 111500
19/06/2014 66.50p 67.30p 64.00p 66.50p 0
18/06/2014 66.50p 67.30p 64.00p 66.50p 10279
17/06/2014 66.50p 67.00p 66.50p 66.50p 10000
16/06/2014 66.50p 67.30p 66.50p 66.50p 23632
13/06/2014 66.50p 69.00p 66.50p 66.50p 6700
12/06/2014 66.50p 67.30p 66.50p 66.50p 0
11/06/2014 66.50p 67.30p 66.50p 66.50p 12478
10/06/2014 66.50p 68.45p 66.50p 66.50p 6000
09/06/2014 66.50p 68.64p 66.50p 66.50p 14879
06/06/2014 66.50p 67.30p 66.00p 66.50p 128851
05/06/2014 66.50p 68.45p 65.30p 66.50p 0
04/06/2014 66.50p 68.45p 65.30p 66.50p 24550
03/06/2014 66.50p 67.30p 65.10p 66.50p 25816
02/06/2014 67.00p 67.30p 65.82p 66.50p 11125
30/05/2014 67.00p 67.30p 66.00p 67.00p 45016
29/05/2014 67.00p 68.65p 65.00p 67.00p 40106
28/05/2014 67.00p 68.83p 66.00p 67.00p 40500
27/05/2014 67.00p 67.30p 66.00p 67.00p 15158
23/05/2014 67.00p 67.30p 67.00p 67.00p 15582
22/05/2014 67.00p 67.34p 67.00p 67.00p 16922
21/05/2014 67.00p 68.45p 66.05p 67.00p 72771
20/05/2014 67.00p 67.50p 65.00p 67.00p 240070
19/05/2014 67.00p 67.00p 65.00p 67.00p 84307
16/05/2014 67.00p 67.68p 65.55p 67.00p 42402
15/05/2014 67.00p 67.00p 65.00p 67.00p 41931
14/05/2014 66.50p 67.05p 66.25p 67.00p 90529
13/05/2014 66.50p 67.18p 66.00p 67.00p 152844
12/05/2014 66.50p 67.29p 66.00p 66.50p 110422
09/05/2014 66.50p 67.45p 65.00p 66.50p 18384
08/05/2014 67.00p 68.00p 65.00p 66.50p 37291
07/05/2014 67.00p 68.45p 65.00p 67.00p 113402
06/05/2014 67.00p 68.45p 65.50p 67.00p 45723
02/05/2014 66.00p 67.16p 66.00p 66.00p 1468
01/05/2014 66.00p 67.00p 65.00p 66.00p 12779
30/04/2014 66.00p 68.00p 64.50p 66.00p 9450
29/04/2014 65.00p 68.00p 63.35p 68.00p 33869
28/04/2014 64.00p 65.70p 62.35p 65.00p 55906
25/04/2014 65.00p 65.65p 63.18p 64.00p 12036
24/04/2014 66.00p 66.00p 62.00p 65.00p 68713
23/04/2014 66.00p 67.48p 64.15p 66.00p 50141
22/04/2014 65.00p 67.00p 65.00p 66.00p 82000
17/04/2014 65.00p 65.00p 63.00p 65.00p 47000
16/04/2014 65.50p 65.50p 63.00p 65.00p 40140
15/04/2014 68.00p 68.00p 64.00p 64.75p 90694
14/04/2014 68.50p 68.50p 66.00p 68.00p 23823
11/04/2014 68.00p 70.00p 66.20p 68.50p 235938
10/04/2014 68.00p 68.50p 66.20p 68.00p 16067
09/04/2014 65.00p 69.00p 63.25p 67.50p 100424
08/04/2014 70.50p 71.50p 63.10p 65.00p 57332
07/04/2014 71.50p 71.50p 68.00p 71.50p 31698
04/04/2014 76.50p 78.00p 69.01p 71.50p 22841
03/04/2014 81.00p 81.00p 70.00p 78.00p 45996
02/04/2014 82.50p 82.50p 75.00p 81.00p 47536
01/04/2014 84.00p 84.68p 80.00p 82.50p 27674
31/03/2014 84.00p 84.70p 84.00p 84.00p 17706
28/03/2014 86.50p 87.00p 82.00p 84.00p 29242
27/03/2014 87.00p 87.00p 85.20p 87.00p 3576
26/03/2014 87.00p 87.50p 86.00p 87.00p 159
25/03/2014 87.50p 87.50p 86.12p 87.50p 8341
24/03/2014 87.50p 87.50p 85.00p 87.50p 11900
21/03/2014 87.50p 87.50p 86.30p 87.50p 3823
20/03/2014 85.50p 87.50p 85.00p 87.50p 72371
19/03/2014 84.00p 86.30p 84.00p 85.50p 18030
18/03/2014 88.50p 88.50p 84.00p 84.00p 13395
17/03/2014 90.00p 90.50p 86.50p 88.50p 9833
14/03/2014 92.50p 92.50p 90.00p 90.50p 6700
13/03/2014 92.50p 92.50p 90.00p 92.50p 11125
12/03/2014 92.50p 95.00p 90.00p 92.50p 0
11/03/2014 93.00p 95.00p 90.00p 92.50p 0
10/03/2014 95.00p 95.00p 90.00p 93.00p 18319
07/03/2014 95.50p 95.50p 94.00p 95.00p 45534
06/03/2014 95.50p 95.50p 94.00p 95.50p 5369
05/03/2014 95.50p 95.50p 93.00p 95.50p 0
04/03/2014 95.50p 95.50p 93.00p 95.50p 0
03/03/2014 95.50p 95.50p 93.00p 95.50p 11588
28/02/2014 95.50p 95.50p 94.80p 95.50p 0
27/02/2014 95.50p 95.50p 94.80p 95.50p 2221
26/02/2014 95.50p 95.50p 94.80p 95.50p 1189
25/02/2014 95.50p 95.50p 94.00p 95.50p 0

*Close Price adjusted for both dividends and splits