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
04/10/2022 1.70p 1.80p 1.60p 1.68p 1353791
03/10/2022 1.75p 1.88p 1.70p 1.70p 2117497
30/09/2022 1.58p 1.80p 1.51p 1.75p 2605539
29/09/2022 1.63p 1.65p 1.50p 1.58p 946235
28/09/2022 1.65p 1.70p 1.60p 1.63p 1659218
27/09/2022 1.73p 1.80p 1.60p 1.65p 1344885
26/09/2022 1.85p 1.87p 1.65p 1.75p 6894079
23/09/2022 1.78p 2.15p 1.75p 1.80p 13914397
22/09/2022 1.78p 1.85p 1.74p 1.78p 617249
21/09/2022 1.73p 1.82p 1.72p 1.80p 1159497
20/09/2022 1.83p 1.85p 1.70p 1.70p 3105906
19/09/2022 1.85p 1.85p 1.70p 1.83p 2752313
16/09/2022 1.85p 1.85p 1.70p 1.83p 2752313
15/09/2022 1.93p 2.00p 1.80p 1.85p 1069257
14/09/2022 1.85p 2.00p 1.80p 1.93p 1748419
13/09/2022 1.95p 2.00p 1.80p 1.85p 1800421
12/09/2022 1.85p 2.00p 1.85p 1.95p 1889865
09/09/2022 1.85p 2.00p 1.80p 2.00p 2256809
08/09/2022 1.75p 2.05p 1.75p 1.90p 18116584
07/09/2022 1.68p 1.88p 1.65p 1.73p 4952274
06/09/2022 1.70p 1.74p 1.65p 1.68p 1193347
05/09/2022 1.63p 1.75p 1.60p 1.70p 5839784
02/09/2022 1.73p 1.75p 1.60p 1.63p 9159048
01/09/2022 1.78p 1.85p 1.70p 1.73p 2313222
31/08/2022 1.85p 1.97p 1.72p 1.78p 8331452
30/08/2022 1.60p 2.17p 1.60p 1.85p 33600808
29/08/2022 1.63p 1.65p 1.51p 1.55p 3165341
26/08/2022 1.63p 1.65p 1.51p 1.55p 3165341
25/08/2022 1.65p 1.70p 1.60p 1.63p 1006721
24/08/2022 1.70p 1.73p 1.60p 1.65p 674591
23/08/2022 1.55p 1.75p 1.55p 1.60p 3947472
22/08/2022 1.63p 1.65p 1.53p 1.55p 3111890
19/08/2022 1.63p 1.65p 1.60p 1.63p 4008325
18/08/2022 1.75p 1.77p 1.57p 1.70p 7599001
17/08/2022 1.75p 1.80p 1.70p 1.75p 374196
16/08/2022 1.78p 1.80p 1.70p 1.75p 1074969
15/08/2022 1.75p 1.88p 1.71p 1.78p 1217347
12/08/2022 1.75p 1.80p 1.70p 1.75p 752768
11/08/2022 1.75p 1.80p 1.66p 1.75p 1205865
10/08/2022 1.75p 1.80p 1.70p 1.75p 195935
09/08/2022 1.75p 1.80p 1.70p 1.75p 975084
08/08/2022 1.75p 1.80p 1.70p 1.75p 793056
05/08/2022 1.78p 1.85p 1.70p 1.80p 437706
04/08/2022 1.78p 1.85p 1.72p 1.78p 681395
03/08/2022 1.85p 1.85p 1.70p 1.78p 822159
02/08/2022 1.83p 1.90p 1.70p 1.85p 998547
01/08/2022 1.83p 1.85p 1.80p 1.83p 605028
29/07/2022 1.93p 2.10p 1.81p 1.83p 3240133
28/07/2022 1.65p 1.99p 1.61p 1.93p 4410593
27/07/2022 1.65p 1.70p 1.61p 1.65p 408435
26/07/2022 1.68p 1.70p 1.60p 1.65p 763889
25/07/2022 1.70p 1.71p 1.60p 1.68p 236644
22/07/2022 1.73p 1.75p 1.65p 1.70p 270310
21/07/2022 1.65p 1.80p 1.65p 1.73p 1722768
20/07/2022 1.68p 1.70p 1.60p 1.65p 1410942
19/07/2022 1.75p 1.75p 1.60p 1.66p 1122512
18/07/2022 1.75p 1.83p 1.65p 1.75p 2722669
15/07/2022 1.90p 1.95p 1.75p 1.86p 1987979
14/07/2022 1.88p 1.95p 1.85p 1.90p 1043329
13/07/2022 1.95p 1.97p 1.80p 1.88p 3921097
12/07/2022 1.85p 2.06p 1.80p 1.95p 7561300
11/07/2022 1.88p 2.20p 1.65p 1.85p 20865624
08/07/2022 2.55p 2.60p 1.80p 1.90p 65120376
07/07/2022 1.20p 2.80p 1.20p 2.40p 154552512
06/07/2022 1.23p 1.26p 1.11p 1.26p 2770120
05/07/2022 1.25p 1.29p 1.20p 1.23p 3225003
04/07/2022 1.23p 1.34p 1.20p 1.25p 7582186
01/07/2022 1.13p 1.25p 1.13p 1.23p 7180915
30/06/2022 1.15p 1.23p 1.04p 1.13p 19898710
29/06/2022 2.08p 2.08p 0.97p 1.20p 75197864
28/06/2022 2.05p 2.05p 2.00p 2.05p 551930
27/06/2022 2.03p 2.10p 2.00p 2.05p 2006388
24/06/2022 2.13p 2.15p 2.00p 2.03p 3243294
23/06/2022 2.23p 2.30p 2.10p 2.13p 971031
22/06/2022 2.23p 2.26p 2.15p 2.23p 389064
21/06/2022 2.08p 2.20p 2.07p 2.08p 763743
20/06/2022 2.13p 2.15p 2.00p 2.08p 815543
17/06/2022 2.15p 2.18p 2.10p 2.13p 1922925
16/06/2022 2.35p 2.40p 2.10p 2.15p 2815280
15/06/2022 2.43p 2.44p 2.30p 2.35p 953224
14/06/2022 2.38p 2.45p 2.35p 2.43p 399368
13/06/2022 2.48p 2.54p 2.35p 2.38p 982523
10/06/2022 2.38p 2.55p 2.35p 2.48p 3392665
09/06/2022 2.45p 2.50p 2.35p 2.38p 1648064
08/06/2022 2.43p 2.50p 2.35p 2.45p 1194664
07/06/2022 2.35p 2.43p 2.30p 2.43p 5112359
06/06/2022 2.45p 2.50p 2.30p 2.35p 1602401
03/06/2022 2.45p 2.48p 2.40p 2.45p 629144
02/06/2022 2.45p 2.48p 2.40p 2.45p 629144
01/06/2022 2.45p 2.48p 2.40p 2.45p 629144
31/05/2022 2.45p 2.48p 2.30p 2.45p 3242802
30/05/2022 2.53p 2.54p 2.40p 2.45p 2219518
27/05/2022 2.55p 2.60p 2.45p 2.53p 3276005
26/05/2022 2.53p 2.60p 2.46p 2.55p 4552238
25/05/2022 2.65p 2.66p 2.40p 2.47p 10174799
24/05/2022 3.05p 3.55p 2.60p 2.65p 68364960
23/05/2022 2.13p 2.15p 2.00p 2.05p 3244757
20/05/2022 2.13p 2.14p 2.10p 2.13p 997093
19/05/2022 2.18p 2.20p 2.10p 2.13p 3320297
18/05/2022 2.18p 2.20p 2.15p 2.18p 1118516
17/05/2022 2.05p 2.20p 2.00p 2.18p 8477739
16/05/2022 2.05p 2.06p 2.02p 2.05p 570031
13/05/2022 2.05p 2.10p 2.00p 2.04p 2450253
12/05/2022 2.35p 2.35p 2.00p 2.05p 5194326
11/05/2022 2.43p 2.50p 2.30p 2.35p 1558637
10/05/2022 2.43p 2.45p 2.35p 2.44p 1352754
09/05/2022 2.43p 2.50p 2.36p 2.44p 2059408
06/05/2022 2.28p 2.50p 2.20p 2.43p 3123142
05/05/2022 2.33p 2.33p 2.20p 2.30p 2389896
04/05/2022 2.40p 2.40p 2.25p 2.33p 3869861
03/05/2022 2.45p 2.55p 2.35p 2.40p 4729288
02/05/2022 2.68p 2.68p 2.40p 2.45p 6799681
29/04/2022 2.68p 2.68p 2.40p 2.45p 6799681
28/04/2022 2.45p 3.10p 2.42p 2.65p 30076108
27/04/2022 2.05p 2.40p 2.03p 2.30p 6119265
26/04/2022 2.53p 2.60p 2.40p 2.53p 3754462
25/04/2022 2.83p 2.90p 2.50p 2.53p 6394408
22/04/2022 3.05p 3.05p 2.71p 2.80p 13496257
21/04/2022 3.65p 3.70p 3.00p 3.04p 15402865
20/04/2022 3.33p 3.67p 3.10p 3.60p 49200272
19/04/2022 2.35p 3.16p 2.30p 3.16p 28639582
18/04/2022 2.10p 2.40p 2.10p 2.31p 4025478
15/04/2022 2.10p 2.40p 2.10p 2.31p 4025478
14/04/2022 2.10p 2.40p 2.10p 2.31p 4025478
13/04/2022 2.10p 2.20p 2.00p 2.10p 2958849
12/04/2022 2.20p 2.30p 2.00p 2.05p 6004693
11/04/2022 2.00p 2.50p 2.00p 2.28p 8912309
08/04/2022 1.88p 2.10p 1.80p 2.00p 3116007
07/04/2022 1.70p 1.96p 1.68p 1.83p 8189959
06/04/2022 1.73p 1.75p 1.67p 1.70p 4860135
05/04/2022 1.78p 1.80p 1.70p 1.73p 2832673
04/04/2022 1.88p 1.90p 1.73p 1.78p 9524819
01/04/2022 1.65p 2.30p 1.60p 1.90p 37133168
31/03/2022 1.53p 1.60p 1.50p 1.55p 3565021
30/03/2022 1.55p 1.70p 1.50p 1.53p 5392338
29/03/2022 1.63p 1.65p 1.50p 1.55p 5546795
28/03/2022 1.63p 1.66p 1.57p 1.60p 1987310
25/03/2022 1.65p 1.70p 1.55p 1.63p 3907964
24/03/2022 1.68p 1.80p 1.59p 1.59p 4913874
23/03/2022 1.73p 1.77p 1.62p 1.68p 3496011
22/03/2022 1.73p 1.90p 1.60p 1.73p 6511035
21/03/2022 1.63p 1.85p 1.60p 1.73p 4800257
18/03/2022 1.65p 1.65p 1.61p 1.63p 4156345
17/03/2022 1.63p 1.70p 1.60p 1.70p 1174631
16/03/2022 1.78p 1.82p 1.60p 1.65p 6129635
15/03/2022 2.08p 2.15p 1.70p 1.78p 15315561
14/03/2022 1.85p 2.25p 1.80p 2.08p 12818704
11/03/2022 1.55p 1.89p 1.55p 1.85p 8552720
10/03/2022 1.28p 1.60p 1.28p 1.58p 11684644
09/03/2022 1.18p 1.35p 1.15p 1.28p 3784025
08/03/2022 1.15p 1.25p 1.10p 1.18p 3516143
07/03/2022 1.23p 1.30p 1.10p 1.15p 2822065
04/03/2022 1.25p 1.30p 1.15p 1.23p 1159314
03/03/2022 1.25p 1.25p 1.20p 1.25p 735272
02/03/2022 1.25p 1.26p 1.20p 1.25p 4974820
01/03/2022 1.25p 1.30p 1.20p 1.20p 3466665
28/02/2022 1.15p 1.30p 1.10p 1.25p 2467441
25/02/2022 1.13p 1.20p 1.10p 1.17p 828451
24/02/2022 1.15p 1.16p 1.10p 1.13p 3502479
23/02/2022 1.20p 1.20p 1.10p 1.15p 1340088
22/02/2022 1.20p 1.25p 1.15p 1.20p 792821
21/02/2022 1.20p 1.25p 1.18p 1.20p 1156997
18/02/2022 1.20p 1.25p 1.20p 1.23p 524331
17/02/2022 1.23p 1.25p 1.17p 1.25p 1366523
16/02/2022 1.13p 1.25p 1.10p 1.23p 4041994
15/02/2022 1.13p 1.20p 1.08p 1.12p 5423940
14/02/2022 1.18p 1.21p 1.10p 1.13p 3222619
11/02/2022 1.20p 1.25p 1.15p 1.21p 1016647
10/02/2022 1.30p 1.35p 1.15p 1.23p 4207301
09/02/2022 1.15p 1.40p 1.13p 1.30p 9649459
08/02/2022 1.13p 1.20p 1.12p 1.15p 5766132
07/02/2022 1.16p 1.18p 1.13p 1.16p 1181648
04/02/2022 1.16p 1.17p 1.15p 1.16p 600409
03/02/2022 1.23p 1.25p 1.15p 1.16p 2919683
02/02/2022 1.19p 1.25p 1.18p 1.23p 3172037
01/02/2022 1.19p 1.19p 1.18p 1.19p 2005467
31/01/2022 1.25p 1.29p 1.16p 1.19p 13363618
28/01/2022 1.25p 1.30p 1.20p 1.25p 8343480
27/01/2022 1.31p 1.32p 1.15p 1.25p 9466290
26/01/2022 1.36p 1.36p 1.30p 1.31p 4668232
25/01/2022 1.38p 1.40p 1.33p 1.36p 1166549
24/01/2022 1.41p 1.42p 1.35p 1.38p 3329291
21/01/2022 1.41p 1.41p 1.40p 1.41p 901643
20/01/2022 1.45p 1.45p 1.40p 1.41p 3910944
19/01/2022 1.48p 1.50p 1.40p 1.46p 1113018
18/01/2022 1.48p 1.49p 1.46p 1.48p 1552313
17/01/2022 1.48p 1.48p 1.45p 1.48p 262700
14/01/2022 1.48p 1.50p 1.45p 1.48p 1221811
13/01/2022 1.53p 1.55p 1.44p 1.48p 1966010
12/01/2022 1.53p 1.55p 1.50p 1.53p 793455
10/01/2022 1.56p 1.57p 1.51p 1.55p 3322617
07/01/2022 1.62p 1.65p 1.50p 1.56p 2400374
06/01/2022 1.63p 1.65p 1.57p 1.62p 1227232
05/01/2022 1.63p 1.63p 1.60p 1.63p 692545
04/01/2022 1.58p 1.65p 1.54p 1.63p 4594897
03/01/2022 1.58p 1.58p 1.55p 1.58p 833738
31/12/2021 1.58p 1.58p 1.55p 1.58p 833738
30/12/2021 1.58p 1.58p 1.55p 1.55p 2543771
29/12/2021 1.62p 1.62p 1.55p 1.60p 2969894
28/12/2021 1.53p 1.62p 1.52p 1.62p 4213753

*Close Price adjusted for both dividends and splits