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
06/09/2019 10.25p 10.38p 10.00p 10.25p 58854
05/09/2019 10.50p 10.50p 10.00p 10.25p 10943
04/09/2019 10.50p 10.54p 10.00p 10.50p 2390
03/09/2019 10.50p 10.62p 10.00p 10.50p 15130
02/09/2019 10.50p 10.65p 10.00p 10.50p 7496
30/08/2019 10.50p 11.00p 10.25p 10.50p 80538
29/08/2019 10.50p 10.75p 10.00p 10.50p 64651
28/08/2019 10.50p 10.75p 10.50p 10.50p 103062
27/08/2019 10.50p 10.75p 10.50p 10.50p 128155
23/08/2019 10.50p 10.78p 10.50p 10.50p 3748
22/08/2019 10.75p 10.85p 10.50p 10.50p 21242
21/08/2019 11.25p 11.25p 10.25p 10.75p 271477
20/08/2019 11.25p 11.50p 11.22p 11.25p 127058
19/08/2019 11.50p 11.50p 10.50p 11.25p 72020
16/08/2019 11.63p 11.63p 11.00p 11.50p 25868
15/08/2019 12.00p 12.00p 11.25p 11.63p 45000
14/08/2019 11.75p 12.10p 11.50p 12.00p 204241
13/08/2019 11.38p 12.00p 11.05p 11.63p 97900
12/08/2019 13.25p 13.25p 11.38p 11.38p 361512
09/08/2019 13.25p 13.25p 12.75p 13.25p 13577
08/08/2019 13.25p 13.25p 13.25p 13.25p 0
07/08/2019 13.25p 13.25p 12.89p 13.25p 16671
06/08/2019 13.25p 13.25p 13.25p 13.25p 0
05/08/2019 13.25p 13.25p 12.90p 13.25p 113910
02/08/2019 13.25p 13.25p 12.75p 13.25p 75539
01/08/2019 13.00p 13.25p 12.78p 13.25p 107484
31/07/2019 13.25p 13.25p 12.55p 13.00p 211272
30/07/2019 13.25p 13.50p 13.09p 13.25p 23920
29/07/2019 13.25p 13.25p 13.00p 13.25p 41927
26/07/2019 13.50p 13.50p 13.00p 13.25p 42741
25/07/2019 13.50p 14.00p 13.00p 13.50p 224239
24/07/2019 14.25p 14.25p 13.12p 13.50p 83338
23/07/2019 14.25p 14.25p 13.51p 14.25p 60572
22/07/2019 14.25p 14.25p 13.58p 14.25p 27328
19/07/2019 14.00p 14.25p 13.12p 14.25p 104418
18/07/2019 14.25p 14.60p 13.00p 14.00p 161806
17/07/2019 14.50p 14.50p 14.00p 14.50p 58931
16/07/2019 14.75p 14.75p 14.00p 14.50p 161188
15/07/2019 14.75p 14.90p 14.50p 14.75p 78941
12/07/2019 14.75p 14.75p 14.50p 14.75p 63793
11/07/2019 14.75p 14.75p 14.65p 14.75p 108976
10/07/2019 15.50p 15.60p 14.95p 15.00p 173946
09/07/2019 15.00p 15.00p 14.50p 15.00p 48772
08/07/2019 15.00p 15.00p 14.50p 15.00p 21402
05/07/2019 15.00p 15.00p 14.50p 15.00p 244352
04/07/2019 15.25p 15.25p 14.00p 15.00p 93946
03/07/2019 15.50p 15.50p 15.00p 15.25p 34119
02/07/2019 15.50p 15.50p 15.00p 15.50p 41256
01/07/2019 15.50p 16.20p 15.20p 15.50p 129751
28/06/2019 17.00p 17.00p 15.05p 15.50p 66802
27/06/2019 17.25p 17.65p 17.25p 17.25p 555
26/06/2019 17.25p 17.70p 16.50p 17.25p 264647
25/06/2019 17.25p 17.25p 17.25p 17.25p 0
24/06/2019 17.25p 17.70p 17.15p 17.25p 13971
21/06/2019 17.25p 17.75p 17.11p 17.25p 44453
20/06/2019 18.00p 18.30p 17.11p 17.25p 130685
19/06/2019 18.00p 18.33p 17.55p 18.00p 97267
18/06/2019 18.75p 18.75p 17.65p 18.00p 80963
17/06/2019 18.75p 18.99p 18.52p 18.75p 5895
14/06/2019 18.75p 18.99p 18.75p 18.75p 16192
13/06/2019 18.75p 19.00p 18.49p 18.75p 53771
12/06/2019 19.00p 19.00p 18.49p 18.75p 11155
11/06/2019 19.00p 19.03p 19.00p 19.00p 28205
10/06/2019 19.00p 19.04p 18.60p 19.00p 27254
07/06/2019 19.00p 19.00p 19.00p 19.00p 0
06/06/2019 19.00p 19.14p 18.60p 19.00p 32397
05/06/2019 19.00p 19.24p 18.60p 19.00p 31905
04/06/2019 19.00p 19.32p 19.00p 19.00p 11752
03/06/2019 19.00p 19.45p 18.70p 19.00p 88270
31/05/2019 19.00p 19.40p 18.83p 19.00p 105919
30/05/2019 18.75p 19.40p 18.60p 19.00p 55233
29/05/2019 18.75p 19.35p 18.75p 18.75p 87069
28/05/2019 18.75p 19.00p 18.40p 18.75p 52754
24/05/2019 18.75p 19.20p 18.35p 18.75p 39013
23/05/2019 18.75p 19.24p 18.30p 18.75p 7040
22/05/2019 19.25p 19.25p 18.30p 18.75p 24771
21/05/2019 19.25p 19.30p 19.25p 19.25p 3492
20/05/2019 18.50p 19.90p 18.50p 19.25p 184689
17/05/2019 18.25p 18.99p 17.87p 18.50p 116373
16/05/2019 17.75p 18.50p 17.35p 18.25p 131531
15/05/2019 17.50p 17.75p 17.29p 17.75p 97437
14/05/2019 17.75p 17.90p 17.13p 17.50p 111748
13/05/2019 17.50p 17.63p 17.10p 17.50p 37375
10/05/2019 17.50p 17.63p 17.10p 17.50p 111689
09/05/2019 17.50p 17.50p 17.50p 17.50p 0
08/05/2019 17.50p 17.65p 17.10p 17.50p 7244
07/05/2019 17.50p 17.69p 17.05p 17.50p 75399
03/05/2019 17.50p 17.50p 17.50p 17.50p 0
02/05/2019 17.50p 17.79p 17.25p 17.50p 108993
01/05/2019 17.50p 17.79p 17.00p 17.50p 31141
30/04/2019 17.50p 17.84p 17.25p 17.50p 25196
29/04/2019 17.50p 17.90p 17.20p 17.50p 67721
26/04/2019 17.50p 17.90p 17.20p 17.50p 11675
25/04/2019 17.50p 17.90p 17.17p 17.50p 47247
24/04/2019 17.25p 17.90p 17.10p 17.50p 21092
23/04/2019 17.00p 17.75p 17.00p 17.25p 38787
18/04/2019 17.00p 17.25p 17.00p 17.00p 10200
17/04/2019 17.25p 17.36p 17.00p 17.00p 135379
16/04/2019 17.25p 17.30p 17.00p 17.25p 62231
15/04/2019 17.25p 17.35p 17.01p 17.25p 127514
12/04/2019 17.25p 17.35p 17.00p 17.25p 65582
11/04/2019 17.75p 17.75p 17.10p 17.25p 133373
10/04/2019 17.75p 18.00p 17.00p 17.75p 152199
09/04/2019 17.75p 17.99p 17.55p 17.75p 14386
08/04/2019 17.75p 18.00p 17.50p 17.75p 95553
05/04/2019 18.25p 18.25p 17.38p 17.75p 56063
04/04/2019 18.50p 18.50p 18.00p 18.25p 137392
03/04/2019 18.50p 18.75p 18.00p 18.75p 198690
02/04/2019 17.25p 18.98p 17.00p 18.50p 394410
01/04/2019 16.50p 17.25p 16.10p 17.25p 381623
29/03/2019 16.25p 16.50p 15.50p 16.50p 124437
28/03/2019 17.00p 17.00p 16.25p 17.00p 0
27/03/2019 17.75p 17.75p 17.00p 17.00p 47365
26/03/2019 17.75p 17.75p 17.75p 17.75p 10636
25/03/2019 17.75p 17.75p 17.50p 17.75p 10497
22/03/2019 17.75p 17.87p 17.50p 17.75p 22838
21/03/2019 17.75p 18.00p 17.50p 17.75p 44301
20/03/2019 17.75p 18.00p 17.50p 17.75p 6295
19/03/2019 17.75p 18.00p 17.75p 17.75p 5555
18/03/2019 18.75p 18.75p 17.75p 17.75p 195914
15/03/2019 18.75p 18.75p 18.50p 18.75p 29080
14/03/2019 18.75p 18.75p 18.70p 18.75p 257
13/03/2019 19.10p 19.10p 18.70p 18.75p 25537
12/03/2019 19.00p 19.10p 18.50p 19.10p 33927
11/03/2019 19.00p 19.00p 18.50p 19.00p 26714
08/03/2019 19.00p 19.00p 19.00p 19.00p 4725
07/03/2019 19.25p 19.25p 19.00p 19.00p 3472
06/03/2019 19.25p 19.25p 19.00p 19.25p 28004
05/03/2019 19.25p 19.25p 19.00p 19.25p 50584
04/03/2019 19.25p 19.49p 19.00p 19.25p 24784
01/03/2019 19.25p 19.40p 19.25p 19.25p 9114
28/02/2019 20.50p 20.50p 19.00p 19.50p 59741
27/02/2019 20.50p 20.50p 20.00p 20.50p 45430
26/02/2019 20.50p 20.50p 20.15p 20.50p 3213
25/02/2019 20.50p 20.50p 20.10p 20.50p 1593
22/02/2019 20.50p 20.50p 20.15p 20.50p 8894
21/02/2019 20.50p 20.50p 20.25p 20.50p 1077
20/02/2019 20.50p 20.50p 20.50p 20.50p 0
19/02/2019 20.50p 20.50p 20.15p 20.50p 6236
18/02/2019 20.50p 20.50p 20.00p 20.50p 30860
15/02/2019 20.50p 20.50p 20.15p 20.50p 1724
14/02/2019 20.50p 20.50p 20.00p 20.50p 18789
13/02/2019 20.75p 20.75p 20.15p 20.50p 12577
12/02/2019 21.25p 21.25p 20.50p 20.75p 18782
11/02/2019 21.50p 21.50p 20.75p 20.75p 83732
08/02/2019 20.75p 20.75p 20.75p 20.75p 0
07/02/2019 20.75p 20.80p 20.50p 20.75p 7160
06/02/2019 20.25p 20.90p 19.92p 20.75p 78857
05/02/2019 19.75p 20.00p 19.75p 20.00p 23527
04/02/2019 19.75p 19.75p 19.60p 19.75p 26234
01/02/2019 20.50p 20.50p 19.61p 19.75p 36616
31/01/2019 20.50p 20.68p 19.08p 20.50p 226316
30/01/2019 20.75p 21.05p 20.00p 20.50p 91061
29/01/2019 21.25p 21.25p 20.75p 20.75p 29642
28/01/2019 22.75p 22.75p 21.25p 21.25p 26828
25/01/2019 22.75p 22.75p 22.50p 22.75p 5424
24/01/2019 23.00p 23.00p 22.75p 22.75p 12899
23/01/2019 23.50p 23.50p 22.50p 23.25p 11500
22/01/2019 23.50p 23.50p 23.00p 23.50p 9721
21/01/2019 23.25p 23.70p 23.00p 23.25p 41677
18/01/2019 23.25p 23.80p 23.25p 23.25p 7200
17/01/2019 23.50p 23.80p 23.25p 23.25p 500
16/01/2019 23.75p 24.19p 23.50p 23.50p 22996
15/01/2019 23.75p 24.23p 23.55p 23.75p 7295
14/01/2019 23.50p 24.00p 23.25p 23.75p 84550
11/01/2019 23.75p 24.50p 23.50p 23.50p 17428
10/01/2019 23.75p 24.00p 23.50p 23.75p 64116
09/01/2019 23.50p 24.50p 23.25p 23.75p 158114
08/01/2019 23.25p 23.95p 22.75p 23.50p 100140
07/01/2019 23.25p 23.50p 22.80p 23.25p 17145
04/01/2019 24.25p 24.50p 24.00p 24.50p 81533
03/01/2019 24.25p 24.32p 24.00p 24.25p 52738
02/01/2019 24.25p 24.25p 24.00p 24.25p 1109
31/12/2018 24.00p 24.25p 23.20p 24.25p 47219
28/12/2018 24.00p 24.14p 23.65p 24.00p 5443
27/12/2018 24.00p 24.50p 23.65p 24.00p 7923
24/12/2018 24.00p 24.25p 23.50p 24.00p 6450
21/12/2018 23.25p 24.30p 23.25p 24.00p 67789
20/12/2018 22.00p 23.50p 22.00p 23.25p 118780
19/12/2018 22.00p 22.00p 21.99p 22.00p 60954
18/12/2018 20.50p 20.90p 20.26p 20.65p 42559
17/12/2018 20.50p 20.70p 20.26p 20.50p 40988
14/12/2018 20.50p 20.90p 20.50p 20.50p 114
13/12/2018 20.50p 20.90p 20.26p 20.50p 26916
12/12/2018 20.50p 20.88p 20.15p 20.50p 34008
11/12/2018 20.50p 20.70p 20.10p 20.50p 91457
10/12/2018 20.50p 21.00p 20.15p 20.50p 18880
07/12/2018 20.50p 20.50p 20.10p 20.50p 4315
06/12/2018 21.25p 21.55p 20.33p 20.50p 69854
05/12/2018 22.00p 22.00p 20.80p 21.40p 65647
04/12/2018 22.00p 22.08p 21.00p 21.50p 66188
03/12/2018 22.00p 22.76p 21.00p 22.00p 40954
30/11/2018 20.50p 21.25p 19.00p 21.25p 140762
29/11/2018 21.25p 21.88p 20.00p 20.50p 106344
28/11/2018 22.75p 23.50p 20.75p 21.00p 470456
27/11/2018 20.00p 22.90p 20.00p 22.75p 1433964
26/11/2018 17.00p 20.20p 17.00p 20.00p 369822
23/11/2018 17.00p 17.00p 16.60p 16.75p 185455
22/11/2018 16.75p 17.38p 16.63p 17.00p 146533
21/11/2018 16.75p 17.00p 16.50p 16.75p 191416

*Close Price adjusted for both dividends and splits