Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
SIMEC Atlantis Energy Limited (DI) (SAE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 12/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 11/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 10/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 07/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 06/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 05/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 04/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 03/07/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 30/06/2023 | 0.90p | 1.00p | 0.80p | 0.90p | 1387410 |
| 29/06/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 319714 |
| 28/06/2023 | 0.88p | 1.00p | 0.78p | 0.88p | 2763095 |
| 27/06/2023 | 0.98p | 1.00p | 0.80p | 0.80p | 5023087 |
| 26/06/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 256526 |
| 23/06/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 43247 |
| 22/06/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 513792 |
| 21/06/2023 | 1.03p | 1.03p | 0.95p | 0.98p | 56683 |
| 20/06/2023 | 1.03p | 1.10p | 0.95p | 0.98p | 238522 |
| 19/06/2023 | 1.03p | 1.03p | 0.95p | 1.03p | 120007 |
| 16/06/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 206744 |
| 15/06/2023 | 0.98p | 1.10p | 0.92p | 1.03p | 3124390 |
| 14/06/2023 | 0.98p | 1.00p | 0.95p | 0.97p | 500451 |
| 13/06/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 695866 |
| 12/06/2023 | 1.03p | 1.03p | 0.95p | 0.98p | 484819 |
| 09/06/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 36782 |
| 08/06/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 498691 |
| 07/06/2023 | 1.10p | 1.10p | 1.00p | 1.03p | 1143547 |
| 06/06/2023 | 1.10p | 1.15p | 1.05p | 1.10p | 418290 |
| 05/06/2023 | 1.10p | 1.15p | 1.05p | 1.10p | 174704 |
| 02/06/2023 | 1.08p | 1.15p | 1.05p | 1.10p | 121853 |
| 01/06/2023 | 1.08p | 1.10p | 1.05p | 1.08p | 165157 |
| 31/05/2023 | 1.08p | 1.10p | 1.05p | 1.08p | 490456 |
| 30/05/2023 | 1.10p | 1.10p | 1.05p | 1.08p | 179191 |
| 26/05/2023 | 1.18p | 1.18p | 1.05p | 1.12p | 2096009 |
| 25/05/2023 | 1.18p | 1.30p | 1.10p | 1.18p | 2433310 |
| 24/05/2023 | 1.08p | 1.40p | 1.08p | 1.18p | 6804168 |
| 23/05/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 456499 |
| 22/05/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 146805 |
| 19/05/2023 | 1.05p | 1.10p | 1.01p | 1.05p | 416437 |
| 18/05/2023 | 1.05p | 1.10p | 1.00p | 1.00p | 1084687 |
| 17/05/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 642984 |
| 16/05/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 714825 |
| 15/05/2023 | 1.08p | 1.12p | 1.01p | 1.12p | 577819 |
| 12/05/2023 | 1.08p | 1.10p | 1.05p | 1.08p | 152883 |
| 11/05/2023 | 1.13p | 1.13p | 1.05p | 1.08p | 2088578 |
| 10/05/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 36535 |
| 09/05/2023 | 1.13p | 1.25p | 1.03p | 1.13p | 3084104 |
| 05/05/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 188694 |
| 04/05/2023 | 1.13p | 1.20p | 1.07p | 1.13p | 313882 |
| 03/05/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 312680 |
| 02/05/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 62479 |
| 28/04/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 760705 |
| 27/04/2023 | 1.15p | 1.20p | 1.06p | 1.13p | 102867 |
| 26/04/2023 | 1.15p | 1.23p | 1.06p | 1.15p | 753452 |
| 25/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 541432 |
| 24/04/2023 | 1.15p | 1.23p | 1.10p | 1.15p | 846017 |
| 21/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 464292 |
| 20/04/2023 | 1.15p | 1.19p | 1.10p | 1.15p | 643217 |
| 19/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 37087 |
| 18/04/2023 | 1.15p | 1.25p | 1.10p | 1.15p | 2536717 |
| 17/04/2023 | 1.08p | 1.20p | 1.07p | 1.18p | 3316749 |
| 14/04/2023 | 1.10p | 1.15p | 1.00p | 1.08p | 1523288 |
| 13/04/2023 | 1.10p | 1.15p | 1.06p | 1.10p | 639744 |
| 12/04/2023 | 1.15p | 1.20p | 1.05p | 1.08p | 2166645 |
| 11/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 241389 |
| 06/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 592617 |
| 05/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 639994 |
| 04/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 262420 |
| 03/04/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 372762 |
| 31/03/2023 | 1.23p | 1.25p | 1.10p | 1.15p | 1910977 |
| 30/03/2023 | 1.23p | 1.30p | 1.15p | 1.23p | 415625 |
| 29/03/2023 | 1.23p | 1.30p | 1.15p | 1.23p | 1030118 |
| 28/03/2023 | 1.20p | 1.30p | 1.17p | 1.23p | 1099519 |
| 27/03/2023 | 1.20p | 1.25p | 1.15p | 1.20p | 148398 |
| 24/03/2023 | 1.18p | 1.23p | 1.16p | 1.20p | 588969 |
| 23/03/2023 | 1.18p | 1.20p | 1.16p | 1.18p | 153360 |
| 22/03/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 766156 |
| 21/03/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 1512983 |
| 20/03/2023 | 1.23p | 1.25p | 1.15p | 1.18p | 586125 |
| 17/03/2023 | 1.25p | 1.25p | 1.20p | 1.23p | 388669 |
| 16/03/2023 | 1.23p | 1.25p | 1.19p | 1.23p | 693150 |
| 15/03/2023 | 1.23p | 1.25p | 1.20p | 1.23p | 505649 |
| 14/03/2023 | 1.23p | 1.25p | 1.18p | 1.23p | 2060998 |
| 13/03/2023 | 1.23p | 1.25p | 1.20p | 1.23p | 566435 |
| 10/03/2023 | 1.28p | 1.30p | 1.23p | 1.23p | 1238892 |
| 09/03/2023 | 1.33p | 1.34p | 1.26p | 1.30p | 1198634 |
| 08/03/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 810284 |
| 07/03/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 1080182 |
| 06/03/2023 | 1.35p | 1.35p | 1.30p | 1.33p | 1249167 |
| 03/03/2023 | 1.35p | 1.40p | 1.24p | 1.35p | 224298 |
| 02/03/2023 | 1.40p | 1.40p | 1.32p | 1.35p | 912162 |
| 01/03/2023 | 1.43p | 1.45p | 1.37p | 1.45p | 859856 |
| 28/02/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 767670 |
| 27/02/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 989974 |
| 24/02/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 464950 |
| 23/02/2023 | 1.53p | 1.55p | 1.40p | 1.43p | 1212720 |
| 22/02/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 1338162 |
| 21/02/2023 | 1.43p | 1.55p | 1.42p | 1.53p | 3798270 |
| 20/02/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 902503 |
| 17/02/2023 | 1.40p | 1.45p | 1.39p | 1.43p | 1498870 |
| 16/02/2023 | 1.40p | 1.45p | 1.35p | 1.42p | 981124 |
| 15/02/2023 | 1.40p | 1.45p | 1.35p | 1.45p | 119429 |
| 14/02/2023 | 1.40p | 1.45p | 1.35p | 1.40p | 555165 |
| 13/02/2023 | 1.40p | 1.45p | 1.35p | 1.40p | 919490 |
| 10/02/2023 | 1.40p | 1.45p | 1.35p | 1.40p | 820228 |
| 09/02/2023 | 1.35p | 1.45p | 1.35p | 1.40p | 1136452 |
| 08/02/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 980897 |
| 07/02/2023 | 1.35p | 1.40p | 1.30p | 1.38p | 359048 |
| 06/02/2023 | 1.35p | 1.43p | 1.30p | 1.43p | 643692 |
| 03/02/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 941468 |
| 02/02/2023 | 1.35p | 1.40p | 1.30p | 1.40p | 528217 |
| 01/02/2023 | 1.33p | 1.43p | 1.30p | 1.35p | 335206 |
| 31/01/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 639578 |
| 30/01/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 378429 |
| 27/01/2023 | 1.30p | 1.35p | 1.25p | 1.33p | 773253 |
| 26/01/2023 | 1.28p | 1.32p | 1.25p | 1.30p | 2615358 |
| 25/01/2023 | 1.28p | 1.30p | 1.25p | 1.28p | 674096 |
| 24/01/2023 | 1.33p | 1.33p | 1.25p | 1.30p | 940265 |
| 23/01/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 370912 |
| 20/01/2023 | 1.35p | 1.38p | 1.30p | 1.33p | 1383417 |
| 19/01/2023 | 1.38p | 1.40p | 1.30p | 1.35p | 514366 |
| 18/01/2023 | 1.38p | 1.40p | 1.35p | 1.38p | 440327 |
| 17/01/2023 | 1.40p | 1.43p | 1.35p | 1.38p | 1133433 |
| 16/01/2023 | 1.40p | 1.45p | 1.35p | 1.40p | 161704 |
| 13/01/2023 | 1.33p | 1.45p | 1.32p | 1.40p | 1713323 |
| 12/01/2023 | 1.35p | 1.45p | 1.30p | 1.33p | 300921 |
| 11/01/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 38107 |
| 10/01/2023 | 1.38p | 1.45p | 1.31p | 1.35p | 921199 |
| 09/01/2023 | 1.38p | 1.48p | 1.30p | 1.45p | 315208 |
| 06/01/2023 | 1.40p | 1.45p | 1.30p | 1.43p | 2223670 |
| 05/01/2023 | 1.38p | 1.45p | 1.31p | 1.40p | 1275486 |
| 04/01/2023 | 1.38p | 1.45p | 1.30p | 1.38p | 1426820 |
| 03/01/2023 | 1.35p | 1.45p | 1.30p | 1.38p | 226033 |
| 30/12/2022 | 1.35p | 1.39p | 1.33p | 1.35p | 111536 |
| 29/12/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 94147 |
| 28/12/2022 | 1.45p | 1.50p | 1.30p | 1.38p | 1271712 |
| 23/12/2022 | 1.45p | 1.50p | 1.41p | 1.45p | 405237 |
| 22/12/2022 | 1.48p | 1.60p | 1.40p | 1.45p | 641753 |
| 21/12/2022 | 1.55p | 1.60p | 1.45p | 1.48p | 563390 |
| 20/12/2022 | 1.60p | 1.61p | 1.50p | 1.55p | 1118929 |
| 19/12/2022 | 1.60p | 1.70p | 1.50p | 1.60p | 163996 |
| 16/12/2022 | 1.65p | 1.70p | 1.51p | 1.60p | 1286284 |
| 15/12/2022 | 1.65p | 1.70p | 1.60p | 1.65p | 1149749 |
| 14/12/2022 | 1.73p | 1.75p | 1.60p | 1.65p | 885590 |
| 13/12/2022 | 1.80p | 1.80p | 1.70p | 1.73p | 3111318 |
| 12/12/2022 | 1.85p | 1.90p | 1.70p | 1.80p | 4920738 |
| 09/12/2022 | 1.65p | 2.33p | 1.60p | 1.83p | 31948388 |
| 08/12/2022 | 1.65p | 1.70p | 1.60p | 1.65p | 877006 |
| 07/12/2022 | 1.80p | 1.85p | 1.60p | 1.65p | 3907941 |
| 06/12/2022 | 1.60p | 1.89p | 1.56p | 1.80p | 3811523 |
| 05/12/2022 | 1.40p | 1.65p | 1.40p | 1.60p | 3648573 |
| 02/12/2022 | 1.40p | 1.45p | 1.37p | 1.40p | 692445 |
| 01/12/2022 | 1.40p | 1.45p | 1.35p | 1.40p | 1153528 |
| 30/11/2022 | 1.40p | 1.44p | 1.35p | 1.40p | 479087 |
| 29/11/2022 | 1.40p | 1.45p | 1.35p | 1.40p | 387715 |
| 28/11/2022 | 1.35p | 1.45p | 1.30p | 1.40p | 1286571 |
| 25/11/2022 | 1.30p | 1.40p | 1.30p | 1.35p | 1102553 |
| 24/11/2022 | 1.23p | 1.38p | 1.22p | 1.30p | 5815018 |
| 23/11/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 586245 |
| 22/11/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 815552 |
| 21/11/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 950467 |
| 18/11/2022 | 1.35p | 1.36p | 1.21p | 1.25p | 1995594 |
| 17/11/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 920173 |
| 16/11/2022 | 1.40p | 1.40p | 1.32p | 1.38p | 1289870 |
| 15/11/2022 | 1.40p | 1.45p | 1.35p | 1.40p | 1674450 |
| 14/11/2022 | 1.35p | 1.40p | 1.31p | 1.35p | 1470927 |
| 11/11/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 266572 |
| 10/11/2022 | 1.35p | 1.40p | 1.30p | 1.32p | 277638 |
| 09/11/2022 | 1.28p | 1.40p | 1.26p | 1.35p | 2328102 |
| 08/11/2022 | 1.25p | 1.30p | 1.23p | 1.28p | 1223572 |
| 07/11/2022 | 1.25p | 1.30p | 1.23p | 1.25p | 2131706 |
| 04/11/2022 | 1.23p | 1.30p | 1.20p | 1.25p | 2983038 |
| 03/11/2022 | 1.20p | 1.25p | 1.17p | 1.23p | 4928453 |
| 02/11/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 1885094 |
| 01/11/2022 | 1.18p | 1.25p | 1.16p | 1.23p | 1174706 |
| 31/10/2022 | 1.35p | 1.40p | 1.15p | 1.18p | 1764889 |
| 28/10/2022 | 1.25p | 1.30p | 1.20p | 1.20p | 1037615 |
| 27/10/2022 | 1.25p | 1.30p | 1.20p | 1.20p | 1036291 |
| 26/10/2022 | 1.20p | 1.30p | 1.15p | 1.25p | 3071178 |
| 25/10/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 2849446 |
| 24/10/2022 | 1.28p | 1.28p | 1.10p | 1.20p | 6776750 |
| 21/10/2022 | 1.43p | 1.45p | 1.22p | 1.28p | 11271862 |
| 20/10/2022 | 1.43p | 1.46p | 1.40p | 1.43p | 673075 |
| 19/10/2022 | 1.43p | 1.45p | 1.40p | 1.43p | 509080 |
| 18/10/2022 | 1.45p | 1.60p | 1.40p | 1.43p | 2725307 |
| 17/10/2022 | 1.50p | 1.60p | 1.41p | 1.54p | 1329828 |
| 14/10/2022 | 1.55p | 1.60p | 1.42p | 1.50p | 2274921 |
| 13/10/2022 | 1.55p | 1.60p | 1.50p | 1.55p | 755311 |
| 12/10/2022 | 1.60p | 1.70p | 1.50p | 1.50p | 523298 |
| 11/10/2022 | 1.65p | 1.70p | 1.55p | 1.60p | 834562 |
| 10/10/2022 | 1.65p | 1.70p | 1.61p | 1.65p | 564926 |
| 07/10/2022 | 1.70p | 1.80p | 1.60p | 1.65p | 794272 |
| 06/10/2022 | 1.70p | 1.80p | 1.60p | 1.70p | 346855 |
| 05/10/2022 | 1.68p | 1.80p | 1.60p | 1.70p | 1362161 |
*Close Price adjusted for both dividends and splits