1. Share Prices

  2. Simec Atlantis Energy Limited (SAE)

2.00p+0.15 (+8.11%)20 Dec 2024, 08:59
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
Dec 19, 20241.85p2.00p1.70p1.85p116,183
Dec 18, 20241.85p2.00p1.67p1.85p637,510
Dec 17, 20241.80p2.00p1.67p1.67p274,314
Dec 16, 20241.85p1.90p1.70p1.80p215,681
Dec 13, 20241.85p2.00p1.70p1.85p921,414
Dec 12, 20241.85p2.00p1.70p1.85p363,657
Dec 11, 20241.85p2.00p1.72p1.85p98,824
Dec 10, 20241.85p2.00p1.70p1.85p361,893
Dec 9, 20241.80p2.00p1.70p1.85p418,142
Dec 6, 20241.80p1.90p1.70p1.80p218,031
Dec 5, 20241.80p1.90p1.70p1.80p190,564
Dec 4, 20241.85p1.90p1.67p1.80p773,250
Dec 3, 20241.85p1.90p1.70p1.80p748,842
Dec 2, 20241.85p1.90p1.80p1.85p461,606
Nov 29, 20241.90p1.90p1.76p1.85p402,424
Nov 28, 20241.90p2.00p1.80p1.90p424,739
Nov 27, 20241.90p1.94p1.80p1.90p1,144,344
Nov 26, 20241.90p2.00p1.85p1.90p1,122,582
Nov 25, 20241.85p2.00p1.70p1.90p1,533,404
Nov 22, 20241.85p2.00p1.67p1.70p5,099,487
Nov 21, 20241.73p1.90p1.65p1.83p2,645,720
Nov 20, 20241.70p1.80p1.57p1.61p1,309,871
Nov 19, 20241.55p1.80p1.50p1.70p906,708
Nov 18, 20241.75p1.76p1.50p1.55p2,541,421
Nov 15, 20241.75p1.77p1.63p1.75p461,286
Nov 14, 20241.60p1.81p1.53p1.75p2,785,130
Nov 13, 20241.75p1.90p1.55p1.60p1,788,579
Nov 12, 20241.75p1.90p1.60p1.60p1,181,880
Nov 11, 20241.65p1.90p1.60p1.75p440,838
Nov 8, 20241.75p1.70p1.60p1.65p488,416
Nov 7, 20241.75p1.75p1.63p1.75p230,592
Nov 6, 20241.90p2.00p1.63p1.75p4,591,403
Nov 5, 20242.10p2.30p1.80p1.85p9,789,075
Nov 4, 20241.80p2.10p1.70p2.00p9,135,348
Nov 1, 20241.75p1.90p1.70p1.80p958,571
Oct 31, 20241.75p1.77p1.71p1.75p15,752
Oct 30, 20241.75p1.80p1.60p1.75p1,536,322
Oct 29, 20241.75p1.80p1.60p1.75p1,795,723
Oct 28, 20241.75p1.77p1.71p1.75p261,844
Oct 25, 20241.75p1.77p1.71p1.75p109,450
Oct 24, 20241.75p1.75p1.75p1.75p133,208
Oct 23, 20241.75p1.80p1.70p1.75p591,990
Oct 22, 20241.75p1.77p1.71p1.75p180,005
Oct 21, 20241.75p1.71p1.71p1.75p489,329
Oct 18, 20241.75p1.77p1.67p1.75p759,662
Oct 17, 20241.77p1.85p1.70p1.75p602,502
Oct 16, 20241.77p1.85p1.70p1.77p866,929
Oct 15, 20241.70p1.85p1.70p1.77p1,095,176
Oct 14, 20241.70p1.80p1.62p1.80p827,190
Oct 11, 20241.75p1.80p1.60p1.70p886,400
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC518.502.07
Foresight Solar Fund Limited75.101.76
Rentokil Initial PLC398.201.69
Ip Group PLC52.101.56
Sequoia Economic Infrastructure Income Fund Limited78.081.66
Jupiter Fund Management PLC84.211.34