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
23/03/2021 11.80p 12.00p 11.02p 11.30p 732349
22/03/2021 12.50p 13.00p 11.10p 11.60p 1270338
19/03/2021 12.15p 13.00p 11.53p 13.00p 1702574
18/03/2021 12.25p 12.50p 11.80p 12.15p 1355318
17/03/2021 11.25p 14.00p 11.00p 13.30p 3119335
16/03/2021 11.25p 12.00p 10.63p 11.20p 955446
15/03/2021 11.25p 11.80p 11.00p 11.50p 1107914
12/03/2021 11.55p 11.80p 11.00p 11.25p 1317876
11/03/2021 11.65p 11.80p 11.30p 11.55p 1908861
10/03/2021 12.70p 12.80p 11.50p 11.60p 2029167
09/03/2021 14.25p 14.50p 12.02p 12.60p 4879492
08/03/2021 14.85p 15.30p 14.00p 14.25p 791887
05/03/2021 15.75p 15.80p 14.50p 14.85p 1467863
04/03/2021 16.50p 16.50p 15.52p 15.60p 719290
03/03/2021 16.75p 17.00p 16.00p 16.90p 308418
02/03/2021 16.15p 17.00p 16.00p 16.80p 641875
01/03/2021 16.50p 17.96p 16.00p 16.40p 713698
26/02/2021 16.65p 17.00p 16.00p 16.50p 528224
25/02/2021 16.75p 16.80p 16.12p 16.65p 277332
24/02/2021 16.75p 16.99p 16.51p 16.80p 519570
23/02/2021 17.25p 17.50p 16.00p 17.00p 2129624
22/02/2021 18.00p 18.50p 17.00p 17.40p 1460288
19/02/2021 17.75p 19.20p 17.30p 18.00p 472640
18/02/2021 19.10p 19.20p 17.45p 18.00p 1021749
17/02/2021 19.70p 20.00p 19.00p 19.30p 319300
16/02/2021 19.40p 20.00p 19.00p 20.00p 932566
15/02/2021 19.50p 20.00p 19.00p 19.80p 555324
12/02/2021 18.70p 19.00p 18.00p 18.70p 235327
11/02/2021 19.10p 19.10p 18.00p 18.70p 460902
10/02/2021 19.25p 19.50p 18.72p 19.50p 461876
09/02/2021 19.15p 19.48p 18.50p 19.10p 323409
08/02/2021 18.85p 20.00p 18.70p 19.15p 727156
05/02/2021 19.10p 19.10p 18.50p 19.00p 832552
04/02/2021 19.10p 19.60p 18.22p 19.00p 1457446
03/02/2021 21.70p 22.00p 18.00p 19.10p 3266205
02/02/2021 23.20p 23.98p 21.00p 21.40p 1062444
01/02/2021 19.25p 24.00p 19.00p 23.00p 2119098
29/01/2021 19.70p 20.00p 19.00p 19.40p 575810
28/01/2021 20.50p 20.50p 19.00p 19.70p 1222401
27/01/2021 21.40p 22.00p 20.00p 20.80p 637417
26/01/2021 21.50p 22.00p 20.50p 21.40p 506994
25/01/2021 21.40p 22.00p 21.00p 21.50p 561304
22/01/2021 21.40p 22.00p 20.80p 21.40p 639679
21/01/2021 21.50p 22.20p 20.80p 21.00p 598751
20/01/2021 22.50p 22.70p 21.20p 21.80p 514761
19/01/2021 21.70p 23.40p 21.40p 22.50p 855185
18/01/2021 22.50p 23.00p 21.00p 21.20p 402164
15/01/2021 23.30p 24.00p 22.00p 22.50p 498419
14/01/2021 21.50p 24.00p 21.05p 24.00p 1536706
13/01/2021 21.50p 22.00p 20.35p 21.50p 569626
12/01/2021 21.50p 22.00p 20.30p 22.00p 408912
11/01/2021 22.50p 22.60p 20.40p 22.00p 653921
08/01/2021 22.20p 24.00p 20.00p 22.50p 1493284
07/01/2021 21.40p 23.00p 21.12p 22.20p 745850
06/01/2021 21.50p 22.00p 20.81p 22.00p 351921
05/01/2021 22.90p 23.30p 21.00p 21.50p 722877
04/01/2021 21.50p 24.00p 21.20p 23.80p 1438543
01/01/2021 20.50p 21.95p 20.00p 21.50p 469508
31/12/2020 20.50p 21.95p 20.00p 21.50p 519508
30/12/2020 22.00p 23.00p 20.03p 21.00p 1233872
29/12/2020 18.65p 23.00p 18.10p 22.00p 1935494
28/12/2020 18.25p 19.00p 18.00p 18.65p 674608
25/12/2020 18.25p 19.00p 18.00p 18.65p 674608
24/12/2020 18.25p 19.00p 18.00p 18.65p 674608
23/12/2020 18.80p 20.00p 18.00p 18.25p 1339332
22/12/2020 15.25p 19.00p 15.25p 19.00p 4632482
21/12/2020 15.75p 16.00p 14.75p 14.75p 1079118
18/12/2020 15.00p 16.00p 14.65p 15.70p 4149788
17/12/2020 15.75p 16.00p 14.50p 15.00p 1678059
16/12/2020 16.50p 17.00p 15.50p 15.70p 1998161
15/12/2020 17.25p 17.50p 16.30p 16.50p 637013
14/12/2020 17.25p 17.50p 17.00p 17.30p 789204
11/12/2020 17.50p 19.00p 17.00p 17.25p 1250577
10/12/2020 18.50p 19.00p 17.10p 19.00p 1671450
09/12/2020 18.00p 20.45p 17.30p 18.50p 4803767
08/12/2020 22.50p 23.00p 21.35p 22.00p 401317
07/12/2020 22.50p 23.00p 22.01p 23.00p 280409
04/12/2020 23.50p 23.70p 22.10p 22.50p 316249
03/12/2020 23.50p 23.70p 23.00p 23.40p 128895
02/12/2020 23.50p 24.00p 23.00p 23.50p 285766
01/12/2020 23.50p 23.75p 23.00p 23.00p 249322
30/11/2020 24.50p 25.00p 23.10p 23.50p 283513
27/11/2020 24.50p 25.00p 24.20p 24.50p 285325
26/11/2020 24.10p 24.98p 23.61p 24.50p 327188
25/11/2020 25.50p 26.80p 23.60p 24.20p 417691
24/11/2020 23.50p 26.00p 23.10p 25.50p 1156916
23/11/2020 24.20p 25.00p 23.00p 23.50p 337318
20/11/2020 24.00p 25.00p 23.30p 24.20p 446715
19/11/2020 22.50p 25.00p 22.25p 23.80p 495928
18/11/2020 21.50p 23.00p 20.10p 22.50p 1106021
17/11/2020 22.50p 23.00p 21.00p 21.60p 418890
16/11/2020 20.50p 23.00p 20.00p 22.50p 587091
13/11/2020 20.50p 20.95p 20.00p 20.50p 134466
12/11/2020 21.20p 22.00p 20.30p 20.50p 94020
10/11/2020 22.00p 22.00p 20.00p 21.20p 458264
09/11/2020 21.20p 24.80p 21.00p 22.00p 645101
06/11/2020 21.70p 22.40p 20.41p 21.20p 255229
05/11/2020 20.00p 22.80p 19.70p 21.70p 949011
04/11/2020 19.50p 20.00p 18.20p 20.00p 234844
03/11/2020 18.75p 19.90p 18.52p 19.50p 361554
02/11/2020 19.50p 19.80p 17.50p 18.75p 808716
30/10/2020 20.50p 20.50p 18.10p 19.50p 891465
29/10/2020 20.50p 20.54p 19.20p 20.50p 359975
28/10/2020 22.30p 22.30p 19.20p 20.50p 1179597
27/10/2020 23.50p 23.55p 22.00p 22.30p 493911
26/10/2020 23.50p 24.00p 23.00p 23.50p 148022
23/10/2020 23.20p 23.98p 23.02p 23.50p 140600
22/10/2020 24.00p 24.90p 22.41p 23.20p 374831
21/10/2020 24.00p 24.90p 23.10p 24.00p 188069
20/10/2020 24.00p 25.00p 23.10p 24.00p 188681
19/10/2020 24.00p 25.00p 23.31p 24.00p 79536
16/10/2020 24.50p 25.00p 23.60p 24.00p 186813
15/10/2020 25.50p 25.69p 24.00p 24.50p 286957
14/10/2020 22.90p 26.00p 22.90p 25.50p 617371
13/10/2020 23.40p 23.70p 22.00p 22.90p 296557
12/10/2020 24.20p 24.20p 23.10p 23.40p 243049
09/10/2020 24.20p 24.20p 23.45p 24.20p 160268
08/10/2020 23.50p 25.00p 23.40p 24.20p 345068
07/10/2020 23.20p 24.00p 23.00p 23.50p 370367
06/10/2020 21.50p 24.00p 21.15p 23.20p 534173
05/10/2020 22.50p 22.70p 21.00p 21.50p 1169339
02/10/2020 25.00p 26.00p 22.00p 22.40p 1513727
01/10/2020 23.00p 26.00p 22.02p 25.00p 928756
30/09/2020 24.00p 24.80p 22.40p 23.00p 400366
29/09/2020 24.50p 24.70p 22.60p 23.00p 579147
28/09/2020 25.10p 25.10p 22.04p 24.50p 394263
25/09/2020 23.50p 25.00p 23.21p 24.50p 484065
24/09/2020 24.50p 24.88p 22.20p 23.50p 594818
23/09/2020 23.00p 26.00p 23.00p 24.50p 867028
22/09/2020 24.50p 25.00p 21.50p 23.00p 923477
21/09/2020 26.50p 26.70p 22.22p 24.50p 1188797
18/09/2020 25.50p 26.75p 25.45p 26.50p 492277
17/09/2020 26.00p 26.19p 25.21p 25.50p 274797
16/09/2020 26.50p 27.00p 25.31p 26.00p 361060
15/09/2020 27.00p 27.29p 26.02p 26.50p 552494
14/09/2020 28.00p 28.70p 26.10p 27.00p 531650
11/09/2020 27.50p 28.35p 27.00p 28.00p 404587
10/09/2020 26.00p 30.00p 25.80p 27.50p 895403
09/09/2020 27.00p 27.60p 24.60p 26.20p 244291
08/09/2020 29.00p 29.55p 26.30p 27.00p 395699
07/09/2020 27.00p 29.70p 26.00p 29.00p 685171
04/09/2020 26.00p 28.00p 24.00p 27.00p 904760
03/09/2020 27.00p 27.25p 25.10p 26.00p 427593
02/09/2020 26.20p 28.00p 26.00p 27.00p 598560
01/09/2020 28.50p 29.00p 26.00p 26.20p 581492
31/08/2020 29.50p 29.98p 28.01p 28.40p 529167
28/08/2020 29.50p 29.98p 28.01p 28.40p 529167
27/08/2020 28.00p 31.00p 28.00p 29.50p 712902
26/08/2020 26.50p 29.00p 26.50p 28.00p 626218
25/08/2020 27.50p 27.90p 25.00p 26.50p 1475348
24/08/2020 26.00p 33.00p 25.30p 28.00p 2613985
21/08/2020 19.50p 30.00p 19.00p 26.50p 7513209
20/08/2020 17.75p 17.99p 17.00p 17.75p 725196
19/08/2020 18.00p 18.50p 17.50p 17.75p 316696
18/08/2020 17.75p 18.50p 17.01p 18.00p 662028
17/08/2020 17.50p 18.50p 17.02p 18.30p 678943
14/08/2020 16.75p 18.00p 16.50p 18.00p 1525108
13/08/2020 16.25p 18.20p 16.00p 16.75p 1627635
12/08/2020 16.75p 17.00p 16.05p 16.50p 1946744
11/08/2020 14.25p 17.40p 14.05p 16.75p 3910785
10/08/2020 12.85p 14.50p 12.81p 14.25p 2365264
07/08/2020 13.15p 14.50p 12.25p 13.00p 3503191
06/08/2020 13.75p 15.00p 12.30p 12.90p 5581144
05/08/2020 18.25p 18.25p 18.00p 18.25p 64482
04/08/2020 18.25p 18.50p 18.03p 18.50p 57407
03/08/2020 18.25p 18.48p 18.00p 18.25p 479405
31/07/2020 18.50p 18.70p 18.00p 18.25p 323073
30/07/2020 18.50p 19.30p 18.03p 18.50p 273432
29/07/2020 18.50p 18.80p 18.05p 18.50p 200576
28/07/2020 17.00p 18.99p 17.00p 18.50p 615388
27/07/2020 16.50p 17.50p 16.20p 17.00p 371759
24/07/2020 16.00p 17.00p 15.80p 16.50p 259744
23/07/2020 16.00p 16.50p 15.77p 16.00p 122417
22/07/2020 16.00p 16.50p 15.50p 16.00p 192557
21/07/2020 15.75p 16.40p 15.10p 16.00p 488635
20/07/2020 16.25p 16.25p 15.15p 15.75p 759128
17/07/2020 16.25p 16.44p 16.00p 16.25p 329170
16/07/2020 19.50p 19.50p 15.51p 16.25p 2140320
15/07/2020 19.30p 19.95p 19.15p 19.50p 237764
14/07/2020 19.00p 19.30p 18.10p 19.30p 351633
13/07/2020 19.50p 20.00p 17.70p 17.70p 394311
10/07/2020 19.50p 19.95p 19.00p 19.50p 197910
09/07/2020 19.50p 19.95p 19.00p 19.50p 367677
08/07/2020 19.50p 20.60p 18.20p 19.20p 317799
07/07/2020 21.50p 21.50p 19.00p 19.50p 293133
06/07/2020 22.50p 23.80p 21.00p 21.50p 481579
03/07/2020 20.80p 23.80p 20.80p 22.50p 1109448
02/07/2020 18.25p 22.00p 18.25p 20.80p 1001341
01/07/2020 16.25p 19.00p 15.15p 18.25p 1065121
30/06/2020 17.50p 17.50p 16.06p 16.50p 539854
29/06/2020 18.95p 19.50p 16.50p 18.00p 1266554
26/06/2020 20.50p 21.00p 18.40p 18.70p 522137
25/06/2020 21.50p 22.00p 17.20p 20.50p 2337705
24/06/2020 15.00p 23.00p 15.00p 20.90p 5973255
23/06/2020 11.75p 15.89p 11.75p 15.00p 3817016
22/06/2020 11.00p 12.00p 11.00p 11.00p 997828
19/06/2020 10.50p 10.69p 10.02p 10.50p 959164
18/06/2020 9.75p 11.00p 9.70p 10.50p 1617168
17/06/2020 11.25p 11.25p 9.75p 9.75p 1053167
16/06/2020 11.25p 11.25p 11.00p 11.25p 357273

*Close Price adjusted for both dividends and splits