CleanTech Lithium (CTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CleanTech Lithium

Date Open High Low Close* Volume
02/09/2024 34.00p 36.00p 33.34p 34.00p 107588
30/08/2024 34.00p 36.00p 32.00p 34.00p 70998
29/08/2024 31.00p 35.60p 31.00p 34.00p 365806
28/08/2024 31.00p 32.00p 30.00p 31.00p 175794
27/08/2024 31.00p 32.00p 30.00p 31.00p 27571
23/08/2024 31.00p 32.00p 30.40p 31.00p 133943
22/08/2024 30.50p 32.00p 30.00p 31.00p 111087
21/08/2024 31.00p 31.00p 30.00p 30.50p 69625
20/08/2024 32.00p 33.00p 28.00p 31.00p 504343
19/08/2024 32.00p 33.00p 31.00p 33.00p 80802
16/08/2024 32.50p 33.00p 31.00p 32.00p 395464
15/08/2024 32.50p 36.00p 32.00p 36.00p 64326
14/08/2024 31.50p 33.00p 30.40p 32.50p 273689
13/08/2024 33.00p 34.00p 30.00p 32.00p 1054656
12/08/2024 34.00p 35.00p 33.00p 34.00p 67028
09/08/2024 34.00p 35.00p 33.00p 34.00p 70704
08/08/2024 34.50p 35.00p 33.44p 34.00p 34807
07/08/2024 34.00p 35.00p 33.00p 35.00p 34850
06/08/2024 36.50p 37.00p 33.00p 33.32p 284149
05/08/2024 39.50p 40.00p 36.00p 36.50p 255706
02/08/2024 40.00p 41.00p 39.00p 39.50p 143116
01/08/2024 40.00p 41.00p 39.00p 40.00p 128744
31/07/2024 40.00p 41.00p 39.00p 40.00p 97078
30/07/2024 40.50p 42.00p 39.20p 40.00p 74898
29/07/2024 39.50p 41.32p 39.00p 40.50p 180576
26/07/2024 41.00p 41.00p 39.00p 39.50p 128366
25/07/2024 45.50p 46.00p 40.00p 41.00p 433654
24/07/2024 47.00p 48.00p 45.10p 45.50p 192468
23/07/2024 45.50p 50.00p 44.00p 47.00p 475439
22/07/2024 44.50p 50.60p 43.00p 50.60p 338747
19/07/2024 43.00p 44.00p 42.00p 42.50p 64647
18/07/2024 45.00p 46.00p 42.00p 43.00p 357976
17/07/2024 39.00p 47.00p 39.00p 46.90p 1448442
16/07/2024 36.50p 42.00p 36.00p 39.00p 657176
15/07/2024 34.00p 37.00p 33.00p 36.50p 228100
12/07/2024 33.00p 35.00p 32.00p 34.00p 135084
11/07/2024 31.00p 34.00p 30.00p 33.00p 231758
10/07/2024 29.50p 32.00p 29.32p 31.00p 360640
09/07/2024 28.00p 31.00p 27.00p 29.50p 157909
08/07/2024 28.00p 29.00p 27.00p 28.00p 110620
05/07/2024 28.50p 29.00p 28.00p 28.50p 108598
04/07/2024 28.50p 29.00p 28.00p 28.50p 109884
03/07/2024 28.50p 29.00p 28.00p 28.50p 55059
02/07/2024 28.50p 29.00p 27.60p 27.60p 194680
01/07/2024 29.00p 30.00p 28.00p 28.60p 76758
28/06/2024 29.50p 30.00p 27.85p 28.00p 388940
27/06/2024 30.00p 31.00p 29.00p 29.50p 94802
26/06/2024 30.50p 31.00p 29.06p 30.00p 91022
25/06/2024 31.50p 33.00p 30.00p 30.50p 242188
24/06/2024 32.00p 33.00p 30.00p 30.50p 314728
21/06/2024 35.50p 36.00p 28.28p 28.28p 457702
20/06/2024 36.50p 37.00p 34.00p 35.50p 56902
19/06/2024 37.50p 38.00p 36.00p 36.50p 83416
18/06/2024 39.00p 40.00p 37.20p 37.50p 86069
17/06/2024 39.00p 40.00p 38.00p 39.00p 259744
14/06/2024 39.00p 40.00p 38.00p 39.00p 73486
13/06/2024 39.00p 40.00p 38.00p 39.00p 29868
12/06/2024 39.00p 40.00p 38.00p 39.00p 27838
11/06/2024 38.50p 41.00p 38.00p 39.00p 132408
10/06/2024 36.50p 40.00p 36.00p 40.00p 270506
07/06/2024 37.50p 38.00p 36.00p 36.50p 210234
06/06/2024 39.00p 39.80p 37.12p 37.50p 259958
05/06/2024 39.00p 40.00p 38.44p 39.00p 53442
04/06/2024 42.50p 43.00p 38.08p 39.60p 460040
03/06/2024 42.50p 42.80p 42.00p 42.50p 32766
31/05/2024 42.50p 43.00p 42.00p 42.50p 166934
30/05/2024 43.00p 44.00p 42.00p 42.50p 282968
29/05/2024 46.50p 47.00p 42.00p 42.80p 670272
28/05/2024 47.00p 48.00p 46.00p 46.00p 446198
24/05/2024 48.50p 49.70p 46.00p 49.70p 222368
23/05/2024 49.50p 51.00p 48.00p 48.50p 164114
22/05/2024 49.00p 53.00p 48.00p 49.00p 704926
21/05/2024 50.00p 51.00p 46.00p 49.00p 695501
20/05/2024 50.00p 51.00p 49.00p 50.00p 178664
17/05/2024 51.00p 52.00p 49.00p 50.00p 218744
16/05/2024 49.00p 52.00p 49.00p 51.00p 279996
15/05/2024 47.00p 54.00p 47.00p 49.00p 1081873
14/05/2024 43.50p 49.00p 42.00p 47.00p 733860
13/05/2024 43.00p 44.00p 42.00p 43.00p 43754
10/05/2024 43.00p 44.00p 42.00p 43.00p 95577
09/05/2024 43.00p 44.00p 42.00p 43.00p 70604
08/05/2024 43.00p 44.00p 40.00p 43.00p 157748
07/05/2024 42.50p 45.00p 42.00p 43.80p 328571
03/05/2024 43.00p 44.00p 42.00p 42.50p 148698
02/05/2024 45.50p 47.00p 42.00p 42.00p 507554
01/05/2024 44.50p 48.00p 43.00p 47.00p 748734
30/04/2024 36.00p 46.00p 35.00p 44.00p 1227874
29/04/2024 33.00p 37.00p 32.74p 36.00p 696368
26/04/2024 31.50p 34.00p 30.00p 33.00p 374232
25/04/2024 31.00p 33.00p 30.00p 32.00p 103272
24/04/2024 31.00p 32.00p 30.20p 31.00p 83970
23/04/2024 32.00p 33.00p 30.00p 31.16p 414151
22/04/2024 29.50p 34.00p 29.00p 32.00p 837929
19/04/2024 29.00p 30.00p 29.00p 29.50p 103996
18/04/2024 29.00p 30.00p 28.50p 29.50p 396408
17/04/2024 28.00p 30.00p 28.00p 29.00p 226216
16/04/2024 27.50p 29.60p 26.00p 29.60p 165119
15/04/2024 27.00p 29.00p 26.00p 27.00p 399642
12/04/2024 22.50p 28.00p 22.00p 28.00p 1367412
11/04/2024 22.50p 23.00p 22.00p 22.50p 451877
10/04/2024 23.00p 24.00p 22.00p 22.00p 902753
09/04/2024 29.00p 29.00p 21.00p 22.52p 3239130
08/04/2024 29.50p 30.00p 28.89p 29.50p 221616
05/04/2024 29.50p 30.00p 29.00p 29.50p 295194
04/04/2024 29.50p 30.00p 29.00p 29.50p 153566
03/04/2024 29.50p 30.00p 29.00p 29.50p 43726
02/04/2024 29.50p 30.00p 28.50p 29.50p 197100
28/03/2024 29.50p 30.00p 29.10p 29.50p 268220
27/03/2024 29.50p 30.00p 29.00p 29.50p 269832
26/03/2024 29.50p 30.00p 29.00p 29.50p 67680
25/03/2024 29.75p 30.36p 29.00p 29.50p 296832
22/03/2024 30.25p 30.50p 29.00p 29.75p 294870
21/03/2024 30.25p 30.50p 30.00p 30.25p 115639
20/03/2024 30.25p 30.25p 30.25p 30.25p 0
19/03/2024 30.25p 31.00p 29.50p 30.25p 225303
18/03/2024 30.25p 30.80p 29.73p 30.25p 114689
15/03/2024 30.25p 31.00p 29.50p 30.25p 147824
14/03/2024 30.00p 31.00p 29.54p 30.25p 133718
13/03/2024 31.50p 32.00p 29.00p 30.00p 543354
12/03/2024 31.75p 32.00p 31.00p 31.50p 127250
11/03/2024 30.50p 32.00p 30.06p 31.75p 299418
08/03/2024 30.50p 31.00p 30.00p 30.50p 207062
07/03/2024 30.50p 31.00p 30.00p 30.50p 282576
06/03/2024 30.75p 31.50p 30.00p 30.50p 332238
05/03/2024 31.00p 32.00p 30.00p 30.75p 152335
04/03/2024 31.00p 32.00p 30.00p 31.00p 380774
01/03/2024 31.00p 32.00p 30.00p 31.00p 117014
29/02/2024 33.50p 33.50p 30.00p 31.00p 613973
28/02/2024 35.00p 36.00p 33.10p 33.50p 276255
27/02/2024 34.50p 36.00p 34.22p 35.00p 310037
26/02/2024 34.50p 35.00p 33.00p 34.00p 260979
23/02/2024 34.25p 35.00p 33.50p 34.50p 57126
22/02/2024 33.50p 35.00p 33.00p 34.25p 212422
21/02/2024 36.00p 37.00p 33.00p 33.50p 378970
20/02/2024 36.50p 37.00p 35.00p 36.00p 139861
19/02/2024 37.00p 38.00p 36.00p 36.50p 266902
16/02/2024 36.50p 38.00p 35.00p 38.00p 175846
15/02/2024 35.00p 38.00p 34.00p 36.50p 193646
14/02/2024 35.00p 36.00p 34.00p 34.00p 170020
13/02/2024 35.00p 36.00p 34.00p 35.00p 13080
12/02/2024 37.25p 37.53p 33.00p 34.20p 376128
09/02/2024 38.00p 38.00p 33.00p 37.25p 1206900
08/02/2024 37.00p 39.00p 36.50p 38.00p 478535
07/02/2024 34.25p 37.50p 34.25p 37.00p 901614
06/02/2024 31.25p 34.00p 30.50p 34.00p 1340701
05/02/2024 31.50p 32.00p 29.50p 31.25p 499529
02/02/2024 31.50p 32.00p 30.53p 31.50p 218244
01/02/2024 29.00p 32.46p 29.00p 31.50p 672448
31/01/2024 28.50p 30.00p 28.00p 28.50p 446823
30/01/2024 28.50p 29.00p 28.00p 28.40p 735145
29/01/2024 28.00p 29.00p 27.00p 28.00p 285832
26/01/2024 28.75p 29.00p 27.00p 28.00p 326408
25/01/2024 30.25p 31.00p 26.75p 29.25p 411243
24/01/2024 30.25p 30.50p 30.00p 30.25p 195000
23/01/2024 31.00p 31.00p 30.00p 30.25p 520396
22/01/2024 32.50p 33.00p 30.00p 31.00p 645430
19/01/2024 31.50p 34.00p 31.00p 32.00p 1579404
18/01/2024 32.50p 33.00p 31.00p 31.20p 774532
17/01/2024 33.50p 34.00p 32.00p 32.50p 140290
16/01/2024 34.25p 34.50p 32.60p 34.00p 951733
15/01/2024 34.50p 35.00p 34.00p 34.25p 191431
12/01/2024 36.50p 37.00p 34.02p 34.50p 401994
11/01/2024 38.00p 39.00p 36.00p 36.50p 146810
10/01/2024 38.00p 39.00p 37.00p 38.00p 142504
09/01/2024 38.50p 39.00p 37.10p 38.00p 428793
08/01/2024 38.50p 39.00p 38.00p 38.50p 215826
05/01/2024 38.50p 39.00p 37.20p 38.50p 90320
04/01/2024 38.50p 39.00p 38.00p 38.50p 137690
03/01/2024 40.00p 41.00p 38.25p 38.50p 213568
02/01/2024 39.50p 41.00p 39.00p 39.50p 167121
29/12/2023 41.00p 42.00p 39.00p 39.50p 238952
28/12/2023 40.50p 42.00p 40.00p 41.00p 265184
27/12/2023 40.50p 41.00p 40.00p 40.40p 79972
22/12/2023 40.50p 41.00p 40.00p 40.50p 99458
21/12/2023 41.50p 42.00p 40.00p 40.50p 152228
20/12/2023 41.50p 42.00p 41.00p 41.50p 159474
19/12/2023 41.50p 44.22p 41.00p 41.60p 117315
18/12/2023 42.50p 43.00p 41.30p 41.50p 346049
15/12/2023 43.00p 44.00p 42.00p 42.40p 148246
14/12/2023 43.00p 44.00p 42.00p 43.00p 379031
13/12/2023 42.50p 45.00p 41.50p 43.00p 696002
12/12/2023 41.50p 43.00p 41.50p 42.50p 555632
11/12/2023 41.50p 42.00p 41.00p 41.50p 207566
08/12/2023 41.50p 42.00p 41.00p 41.50p 78236
07/12/2023 41.50p 42.00p 39.00p 41.50p 419352
06/12/2023 42.50p 43.00p 41.00p 41.00p 489585
05/12/2023 44.00p 44.00p 41.00p 42.50p 279566
04/12/2023 44.50p 45.00p 43.00p 44.00p 385294
01/12/2023 43.50p 45.00p 43.00p 44.50p 732386
30/11/2023 41.50p 45.00p 41.00p 43.50p 628907
29/11/2023 42.00p 43.00p 41.00p 42.00p 292950
28/11/2023 41.50p 43.00p 41.00p 42.00p 215657
27/11/2023 41.50p 43.00p 40.10p 41.80p 1282768
24/11/2023 42.00p 43.00p 41.00p 41.60p 483034
23/11/2023 43.50p 44.00p 41.00p 43.00p 1099454
22/11/2023 45.00p 46.00p 43.00p 43.80p 4249366
21/11/2023 51.00p 52.00p 50.00p 50.50p 179172
20/11/2023 54.50p 56.00p 49.60p 52.00p 691418
17/11/2023 63.00p 64.00p 54.00p 54.50p 807808
16/11/2023 55.50p 66.80p 55.32p 63.00p 716544

*Close Price adjusted for both dividends and splits