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
21/11/2018 16.75p 17.00p 16.50p 16.75p 191416
20/11/2018 16.75p 20.00p 16.50p 16.75p 629889
19/11/2018 14.50p 14.70p 14.25p 14.38p 40861
16/11/2018 14.50p 14.72p 14.50p 14.50p 8509
15/11/2018 16.25p 16.25p 14.40p 14.50p 112533
14/11/2018 17.25p 17.44p 16.00p 16.00p 145944
13/11/2018 17.75p 18.00p 17.25p 17.25p 72273
12/11/2018 19.00p 19.34p 18.17p 18.25p 99437
09/11/2018 19.00p 19.45p 18.30p 19.00p 64325
08/11/2018 19.00p 19.20p 19.00p 19.00p 34597
07/11/2018 18.25p 20.00p 17.86p 19.00p 1087075
06/11/2018 16.25p 18.99p 16.25p 18.25p 377242
05/11/2018 15.75p 16.20p 15.50p 15.75p 179922
02/11/2018 15.25p 15.25p 14.75p 14.75p 50117
01/11/2018 15.25p 15.40p 14.50p 15.25p 115387
31/10/2018 15.50p 16.05p 14.55p 15.25p 242324
30/10/2018 12.50p 17.00p 12.50p 15.50p 654693
29/10/2018 11.75p 12.50p 11.70p 11.75p 87424
26/10/2018 13.50p 13.80p 11.33p 11.75p 216021
25/10/2018 14.50p 14.50p 13.50p 13.50p 21935
24/10/2018 14.25p 14.50p 14.00p 14.50p 10264
23/10/2018 14.50p 14.64p 14.00p 14.25p 22775
22/10/2018 14.50p 14.80p 14.00p 14.50p 20886
19/10/2018 15.25p 15.50p 14.30p 14.50p 113860
18/10/2018 15.75p 15.75p 15.00p 15.25p 76963
17/10/2018 16.50p 16.60p 15.60p 15.75p 30776
16/10/2018 17.00p 17.00p 16.50p 17.00p 20274
15/10/2018 17.00p 17.00p 16.50p 17.00p 26365
12/10/2018 16.75p 17.25p 16.00p 17.00p 109350
11/10/2018 16.75p 17.00p 16.00p 16.75p 26620
10/10/2018 18.25p 18.25p 16.20p 17.25p 116412
09/10/2018 18.50p 18.50p 18.00p 18.25p 25448
08/10/2018 19.50p 19.50p 18.00p 18.50p 56526
05/10/2018 20.00p 20.00p 18.50p 19.50p 80817
04/10/2018 20.00p 20.00p 19.50p 20.00p 39340
03/10/2018 20.00p 20.00p 19.50p 20.00p 35367
02/10/2018 20.25p 20.48p 20.00p 20.00p 63359
01/10/2018 20.65p 20.85p 20.00p 20.25p 70721
28/09/2018 20.65p 20.65p 20.15p 20.65p 6771
27/09/2018 21.15p 21.15p 20.10p 20.65p 20802
26/09/2018 21.25p 21.50p 21.00p 21.15p 43291
25/09/2018 21.65p 22.00p 21.02p 21.25p 84066
24/09/2018 22.25p 22.50p 21.00p 21.65p 50099
21/09/2018 22.25p 22.25p 22.03p 22.25p 19955
20/09/2018 22.25p 22.30p 22.03p 22.25p 43832
19/09/2018 22.25p 22.40p 22.11p 22.25p 27682
18/09/2018 22.25p 22.40p 22.25p 22.25p 5446
17/09/2018 22.75p 22.98p 22.00p 22.25p 59536
14/09/2018 22.75p 23.00p 22.50p 22.75p 102314
13/09/2018 23.00p 24.00p 22.50p 22.75p 84908
12/09/2018 23.00p 23.50p 22.60p 23.00p 7784
11/09/2018 23.75p 23.75p 23.00p 23.00p 10700
10/09/2018 23.75p 23.84p 23.53p 23.75p 7500
07/09/2018 23.75p 24.00p 23.10p 23.75p 20802
06/09/2018 24.25p 24.25p 23.60p 23.75p 50317
05/09/2018 23.25p 24.00p 23.20p 23.75p 65390
04/09/2018 23.25p 23.50p 23.15p 23.25p 24975
03/09/2018 23.25p 23.50p 23.00p 23.25p 100953
31/08/2018 21.25p 23.00p 20.00p 23.00p 346668
30/08/2018 24.00p 24.00p 21.50p 22.25p 21481
29/08/2018 24.00p 24.20p 23.50p 24.00p 8244
28/08/2018 24.50p 24.94p 24.00p 24.00p 73000
24/08/2018 25.00p 25.00p 24.00p 24.50p 121223
23/08/2018 25.00p 25.00p 24.50p 25.00p 32250
22/08/2018 25.50p 25.50p 24.50p 25.00p 72803
21/08/2018 25.50p 25.50p 25.00p 25.50p 15000
20/08/2018 25.50p 25.50p 25.00p 25.50p 115275
17/08/2018 26.25p 26.25p 24.80p 25.50p 82439
16/08/2018 26.75p 26.75p 26.04p 26.25p 14732
15/08/2018 26.75p 26.75p 26.50p 26.75p 53748
14/08/2018 26.75p 26.75p 26.50p 26.75p 27060
13/08/2018 26.75p 26.90p 26.50p 26.75p 38381
10/08/2018 26.75p 26.75p 26.50p 26.75p 14887
09/08/2018 27.75p 27.75p 26.50p 26.75p 112015
08/08/2018 27.75p 27.75p 27.00p 27.75p 14652
07/08/2018 27.75p 28.10p 27.00p 27.75p 49381
06/08/2018 28.25p 28.25p 27.75p 27.75p 30211
03/08/2018 28.25p 28.25p 28.03p 28.25p 2763
02/08/2018 28.25p 28.50p 28.00p 28.25p 12945
01/08/2018 28.25p 28.30p 28.01p 28.25p 65250
31/07/2018 29.25p 29.25p 28.08p 28.25p 19486
30/07/2018 29.75p 29.75p 29.03p 29.25p 49597
27/07/2018 29.75p 29.75p 29.53p 29.75p 4514
26/07/2018 29.75p 29.75p 29.52p 29.75p 21228
25/07/2018 29.75p 30.00p 29.50p 29.75p 27690
24/07/2018 29.75p 29.95p 29.50p 29.75p 22090
23/07/2018 30.25p 30.25p 29.50p 29.75p 8075
20/07/2018 30.25p 30.25p 29.50p 30.25p 20824
19/07/2018 30.25p 30.25p 29.50p 30.25p 41434
18/07/2018 30.25p 30.25p 29.50p 30.25p 14418
17/07/2018 30.25p 30.50p 29.60p 30.25p 19084
16/07/2018 31.75p 31.75p 29.75p 30.50p 55798
13/07/2018 31.75p 32.00p 31.00p 32.00p 8411
12/07/2018 31.75p 31.75p 31.50p 31.75p 1587
11/07/2018 32.50p 32.50p 31.50p 31.75p 10500
10/07/2018 32.50p 32.50p 32.28p 32.50p 25126
09/07/2018 32.50p 32.50p 32.00p 32.50p 16010
06/07/2018 33.25p 33.25p 32.00p 32.50p 57526
05/07/2018 33.25p 34.00p 32.50p 33.25p 24102
04/07/2018 33.25p 33.25p 33.00p 33.25p 15600
03/07/2018 33.50p 33.56p 33.00p 33.25p 2754
02/07/2018 33.50p 33.50p 33.00p 33.50p 25356
29/06/2018 33.50p 34.00p 33.50p 33.50p 19221
28/06/2018 33.50p 34.00p 32.50p 33.50p 73322
27/06/2018 33.75p 34.00p 33.00p 33.50p 48108
26/06/2018 34.25p 34.25p 33.00p 33.75p 37663
25/06/2018 35.75p 35.75p 34.25p 34.25p 74060
22/06/2018 35.75p 35.75p 35.00p 35.75p 21991
21/06/2018 35.75p 35.75p 35.00p 35.75p 21162
20/06/2018 35.75p 36.50p 35.50p 35.75p 31798
19/06/2018 35.75p 36.00p 35.75p 35.75p 74220
18/06/2018 35.75p 36.50p 35.00p 35.75p 17595
15/06/2018 35.75p 36.18p 35.50p 35.75p 20548
14/06/2018 35.75p 36.10p 35.40p 35.75p 42996
13/06/2018 35.75p 36.27p 35.00p 35.75p 56901
12/06/2018 35.75p 36.29p 35.00p 35.75p 17509
11/06/2018 35.75p 36.45p 35.39p 35.75p 65273
08/06/2018 34.75p 36.45p 34.51p 35.75p 53910
07/06/2018 35.00p 35.30p 34.51p 34.75p 27418
06/06/2018 36.00p 36.24p 34.52p 35.25p 59741
05/06/2018 36.00p 36.24p 35.16p 36.00p 20121
04/06/2018 36.50p 36.50p 35.10p 36.00p 47010
01/06/2018 36.50p 36.50p 36.48p 36.50p 6800
31/05/2018 36.00p 36.50p 36.00p 36.50p 6352
30/05/2018 36.50p 36.55p 36.48p 36.50p 6385
29/05/2018 37.25p 37.25p 36.01p 36.50p 52630
25/05/2018 37.50p 37.65p 37.00p 37.25p 51890
24/05/2018 38.75p 39.00p 37.24p 37.50p 57534
23/05/2018 42.00p 42.00p 38.75p 38.75p 143619
22/05/2018 36.00p 43.00p 36.00p 42.00p 429844
21/05/2018 35.50p 35.25p 35.25p 35.25p 0
18/05/2018 35.50p 35.25p 35.25p 35.25p 0
17/05/2018 35.50p 35.25p 35.25p 35.25p 0
16/05/2018 35.50p 35.25p 35.25p 35.25p 0
15/05/2018 35.50p 35.25p 35.25p 35.25p 0
14/05/2018 35.50p 35.25p 35.25p 35.25p 0
11/05/2018 35.50p 35.25p 35.25p 35.25p 0
10/05/2018 35.50p 35.25p 35.25p 35.25p 0
09/05/2018 35.50p 35.25p 35.25p 35.25p 0
08/05/2018 35.50p 35.25p 35.25p 35.25p 0
04/05/2018 35.50p 35.25p 35.25p 35.25p 0
03/05/2018 35.50p 35.25p 35.25p 35.25p 0
02/05/2018 35.50p 35.25p 35.25p 35.25p 0
01/05/2018 35.50p 35.25p 35.25p 35.25p 0
30/04/2018 35.50p 35.25p 35.25p 35.25p 0
27/04/2018 35.50p 35.25p 35.25p 35.25p 0
26/04/2018 35.50p 35.25p 35.25p 35.25p 0
25/04/2018 35.50p 35.25p 35.25p 35.25p 0
24/04/2018 35.50p 35.25p 35.25p 35.25p 0
23/04/2018 35.50p 35.25p 35.25p 35.25p 0
20/04/2018 35.50p 35.25p 35.25p 35.25p 0
19/04/2018 35.50p 35.25p 35.25p 35.25p 0
18/04/2018 35.50p 35.25p 35.25p 35.25p 0
17/04/2018 35.50p 35.25p 35.25p 35.25p 0
16/04/2018 35.50p 35.25p 35.25p 35.25p 0
13/04/2018 35.50p 35.25p 35.25p 35.25p 0
12/04/2018 35.50p 35.25p 35.25p 35.25p 0
11/04/2018 35.50p 35.25p 35.25p 35.25p 0
10/04/2018 35.50p 35.25p 35.25p 35.25p 0
09/04/2018 35.50p 35.25p 35.25p 35.25p 0
06/04/2018 35.50p 35.25p 35.25p 35.25p 0
05/04/2018 35.50p 35.25p 35.25p 35.25p 0
04/04/2018 35.50p 35.25p 35.25p 35.25p 0
03/04/2018 35.50p 35.25p 35.25p 35.25p 0
29/03/2018 35.50p 35.25p 35.25p 35.25p 0
28/03/2018 35.50p 35.25p 35.25p 35.25p 0
27/03/2018 35.50p 35.25p 35.25p 35.25p 0
26/03/2018 35.50p 35.25p 35.25p 35.25p 0
23/03/2018 35.50p 35.25p 35.25p 35.25p 0
22/03/2018 35.50p 35.25p 35.25p 35.25p 0
21/03/2018 35.50p 35.25p 35.25p 35.25p 0
20/03/2018 35.50p 35.25p 35.25p 35.25p 0
19/03/2018 35.50p 35.25p 35.25p 35.25p 0
16/03/2018 35.50p 35.25p 35.25p 35.25p 0
15/03/2018 35.50p 35.25p 35.25p 35.25p 0
14/03/2018 35.50p 35.25p 35.25p 35.25p 0
13/03/2018 35.50p 35.25p 35.25p 35.25p 0
12/03/2018 35.50p 35.25p 35.25p 35.25p 0
09/03/2018 35.50p 35.25p 35.25p 35.25p 0
08/03/2018 35.50p 35.25p 35.25p 35.25p 0
07/03/2018 35.50p 35.25p 35.25p 35.25p 0
06/03/2018 35.50p 35.25p 35.25p 35.25p 0
05/03/2018 35.50p 35.25p 35.25p 35.25p 0
02/03/2018 35.50p 35.25p 35.25p 35.25p 0
01/03/2018 35.50p 35.25p 35.25p 35.25p 0
28/02/2018 35.50p 35.25p 35.25p 35.25p 0
27/02/2018 35.50p 35.25p 35.25p 35.25p 0
26/02/2018 35.50p 35.25p 35.25p 35.25p 0
23/02/2018 35.50p 35.25p 35.25p 35.25p 0
22/02/2018 35.50p 35.25p 35.25p 35.25p 0
21/02/2018 35.50p 35.25p 35.25p 35.25p 0
20/02/2018 35.50p 35.25p 35.25p 35.25p 0
19/02/2018 35.50p 35.25p 35.25p 35.25p 0
16/02/2018 35.50p 35.25p 35.25p 35.25p 0
15/02/2018 35.50p 35.25p 35.25p 35.25p 0
14/02/2018 35.50p 35.25p 35.25p 35.25p 0
13/02/2018 35.50p 35.25p 35.25p 35.25p 0
12/02/2018 35.50p 35.25p 35.25p 35.25p 0
09/02/2018 35.50p 35.25p 35.25p 35.25p 0
08/02/2018 35.50p 35.25p 35.25p 35.25p 0

*Close Price adjusted for both dividends and splits