1. Share Prices

  2. Simec Atlantis Energy Limited (SAE)

2.25p-0.05 (-2.17%)10 Apr 2025, 14:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Simec Atlantis Energy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 9, 20252.30p2.45p2.20p2.45p713,510
Apr 8, 20252.30p2.40p2.20p2.30p1,924,463
Apr 7, 20252.30p2.40p2.10p2.30p626,865
Apr 4, 20252.35p2.40p2.20p2.30p695,743
Apr 3, 20252.35p2.40p2.30p2.35p885,215
Apr 2, 20252.35p2.37p2.30p2.35p1,784,493
Apr 1, 20252.25p2.45p2.20p2.35p928,918
Mar 31, 20252.30p2.40p2.10p2.25p554,003
Mar 28, 20252.30p2.40p2.20p2.30p1,272,481
Mar 27, 20252.30p2.45p2.20p2.30p876,661
Mar 26, 20252.30p2.40p2.20p2.30p1,425,270
Mar 25, 20252.25p2.40p2.10p2.30p2,457,359
Mar 24, 20252.25p2.40p2.10p2.25p279,331
Mar 21, 20252.25p2.46p2.10p2.46p161,094
Mar 20, 20252.25p2.40p2.10p2.40p637,782
Mar 19, 20252.25p2.40p2.10p2.40p188,631
Mar 18, 20252.25p2.40p2.10p2.40p585,548
Mar 17, 20252.25p2.45p2.05p2.40p1,098,474
Mar 14, 20252.05p2.40p2.10p2.40p2,658,125
Mar 13, 20252.05p2.20p1.90p2.05p208,049
Mar 12, 20252.10p2.30p1.90p2.04p1,249,353
Mar 11, 20252.10p2.30p1.90p2.10p302,686
Mar 10, 20252.10p2.30p1.90p2.10p294,138
Mar 7, 20252.10p2.13p1.90p2.10p372,396
Mar 6, 20252.15p2.30p1.91p2.10p330,686
Mar 5, 20252.15p2.30p2.00p2.15p426,420
Mar 4, 20252.15p2.30p2.00p2.15p316,888
Mar 3, 20252.15p2.19p2.00p2.15p188,798
Feb 28, 20252.15p2.30p2.00p2.15p356,537
Feb 27, 20252.20p2.30p2.06p2.20p159,314
Feb 26, 20252.20p2.30p2.09p2.09p274,858
Feb 25, 20252.20p2.35p2.10p2.20p148,723
Feb 24, 20252.15p2.30p2.02p2.30p432,397
Feb 21, 20252.15p2.25p2.04p2.15p251,276
Feb 20, 20252.10p2.30p1.90p2.10p1,297,107
Feb 19, 20252.10p2.20p2.00p2.10p355,609
Feb 18, 20252.10p2.20p2.00p2.10p335,074
Feb 17, 20252.10p2.09p2.00p2.10p424,958
Feb 14, 20252.10p2.20p2.02p2.10p315,780
Feb 13, 20252.10p2.20p2.00p2.10p1,322,027
Feb 12, 20252.25p2.30p2.05p2.24p993,194
Feb 11, 20252.30p2.40p2.10p2.25p257,406
Feb 10, 20252.30p2.32p2.10p2.30p1,121,708
Feb 7, 20252.30p2.50p2.08p2.30p927,905
Feb 6, 20252.30p2.50p2.10p2.30p641,349
Feb 5, 20252.30p2.33p2.18p2.30p22,221
Feb 4, 20252.30p2.33p2.08p2.30p160,802
Feb 3, 20252.30p2.50p2.10p2.30p489,673
Jan 31, 20252.30p2.50p2.10p2.30p769,342
Jan 30, 20252.20p2.48p2.00p2.25p1,524,605
123456
Showing 1 to 50 of 255

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
3I Group PLC3,913.0010.38
Renishaw PLC2,480.0012.73
Tbc Bank Group PLC4,100.0010.36
Informa PLC720.0012.46
Trustpilot Group PLC207.606.41
Watches Of Switzerland Group PLC358.204.07

Fallers

CompanyPrice% Chg
Hunting PLC250.50-1.57
Harbour Energy PLC155.10-8.55
Tesco PLC317.10-5.40
Savills PLC871.00-1.25
Rathbones Group PLC1,418.00-2.07
Aviva PLC496.90-0.66
Risers/fallers data from previous trading day. Today's data available from 8:15am.
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00