1. Share Prices

  2. Simec Atlantis Energy Limited (SAE)

2.13p-0.03 (-1.16%)24 Jan 2025, 09:11
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
Jan 23, 20252.15p2.30p2.00p2.15p349,866
Jan 22, 20252.15p2.17p2.00p2.15p375,436
Jan 21, 20252.20p2.33p1.97p2.15p1,497,621
Jan 20, 20252.10p2.20p2.00p2.10p218,083
Jan 17, 20252.10p2.20p1.96p2.10p1,720,446
Jan 16, 20252.10p2.20p2.00p2.10p417,454
Jan 15, 20252.10p2.20p1.96p2.10p1,119,554
Jan 14, 20252.10p2.20p2.00p2.10p723,521
Jan 13, 20252.10p2.20p2.00p2.10p883,671
Jan 10, 20252.15p2.20p1.96p2.10p1,616,193
Jan 9, 20252.15p2.30p2.00p2.06p2,653,582
Jan 8, 20252.10p2.30p1.96p2.00p2,258,100
Jan 7, 20252.10p2.20p1.96p2.10p1,511,868
Jan 6, 20251.85p2.20p1.80p2.00p8,131,142
Jan 3, 20251.85p2.00p1.68p1.80p878,598
Jan 2, 20251.85p2.00p1.68p1.85p222,783
Dec 31, 20241.85p2.00p1.70p1.85p207,581
Dec 30, 20241.85p2.00p1.68p1.85p192,388
Dec 27, 20241.85p2.00p1.73p1.85p97,539
Dec 24, 20241.85p2.00p1.70p1.85p329,895
Dec 23, 20241.85p2.00p1.70p2.00p317,984
Dec 20, 20241.85p2.00p1.67p1.67p196,000
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
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,217.0013.69
W.A.G Payment Solutions PLC75.806.46
Babcock International Group PLC522.024.20
Cmc Markets PLC229.003.85
Antofagasta PLC1,803.254.23
Dr. Martens PLC73.673.91

Fallers

CompanyPrice% Chg
Harbour Energy PLC259.70-5.70
Ithaca Energy PLC121.56-4.43
Diversified Energy Company PLC1,277.00-3.11
Energean PLC994.50-2.02
Pearson PLC1,269.00-1.67
Compass Group PLC2,696.00-1.61