Advertisement
U.S. Markets closed

SIMEC Atlantis Energy Limited (SAE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1.75000.0000 (0.00%)
At close: 03:57PM GMT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20241.80001.80001.60001.75001.75001,586,322
Oct 29, 20241.75001.80001.60001.75001.75001,795,723
Oct 28, 20241.75001.77001.70601.75001.7500261,844
Oct 25, 20241.75001.77501.70501.75001.7500109,450
Oct 24, 20241.75001.77501.70001.75001.7500133,208
Oct 23, 20241.75001.80001.70001.75001.7500591,990
Oct 22, 20241.75001.77501.70501.75001.7500180,005
Oct 21, 20241.75001.71001.70501.75001.7500489,329
Oct 18, 20241.75001.77501.66501.75001.7500759,662
Oct 17, 20241.77501.85001.70001.75001.7500602,502
Oct 16, 20241.77501.85001.70001.77501.7750866,929
Oct 15, 20241.70001.85001.70001.77501.77501,095,176
Oct 14, 20241.70001.80001.62001.80001.8000827,190
Oct 11, 20241.75001.80001.60001.70001.7000886,400
Oct 10, 20241.75001.74901.70501.75001.7500629,607
Oct 09, 20241.75001.80001.70001.75001.75001,041,584
Oct 08, 20241.80001.90001.70001.75001.7500491,511
Oct 07, 20241.90002.00001.70001.80001.8000551,661
Oct 04, 20241.95002.00001.80001.90001.9000803,654
Oct 03, 20241.95002.10001.80001.95001.95001,023,421
Oct 02, 20241.90002.00001.80001.95001.95001,660,295
Oct 01, 20242.00002.10001.90001.90001.90001,173,259
Sep 30, 20242.15002.30001.92502.00002.00001,399,484
Sep 27, 20242.15002.15002.00002.15002.1500550,247
Sep 26, 20242.20002.30002.03002.15002.15001,352,979
Sep 25, 20242.25002.30002.06002.20002.2000630,378
Sep 24, 20242.30002.40002.10002.25002.2500463,232
Sep 23, 20242.30002.40002.20002.30002.3000193,653
Sep 20, 20242.30002.40002.20002.30002.3000158,655
Sep 19, 20242.30002.40002.20002.30002.3000376,962
Sep 18, 20242.30002.34002.23002.30002.3000133,124
Sep 17, 20242.30002.40002.20002.30002.3000612,548
Sep 16, 20242.30002.35002.07002.07002.0700914,100
Sep 13, 20242.30002.40002.20002.30002.3000443,781
Sep 12, 20242.35002.40002.20002.20002.20001,426,441
Sep 11, 20242.35002.40002.30002.35002.3500515,311
Sep 10, 20242.35002.40002.30002.35002.3500363,007
Sep 09, 20242.35002.40002.30002.35002.3500326,864
Sep 06, 20242.35002.40002.30002.35002.3500756,272
Sep 05, 20242.35002.40002.30002.35002.3500294,976
Sep 04, 20242.35002.40002.30002.35002.35001,323,574
Sep 03, 20242.45002.71902.30002.35002.35003,256,196
Sep 02, 20242.47502.60002.30002.45002.4500545,044
Aug 30, 20242.47502.60002.35502.47502.47501,030,070
Aug 29, 20242.47502.46002.35502.47502.4750210,564
Aug 28, 20242.47502.47502.35502.47502.4750581,489
Aug 27, 20242.47502.60002.35002.47502.4750922,107
Aug 23, 20242.50002.65002.30002.65002.6500912,139
Aug 22, 20242.50002.60002.35002.50002.5000252,807
Aug 21, 20242.50002.60002.40002.50002.5000272,949
Aug 20, 20242.50002.59202.40402.50002.5000895,590
Aug 19, 20242.50002.48002.41002.50002.5000751,617
Aug 16, 20242.40002.50002.40002.40002.4000860,495
Aug 15, 20242.40002.60002.31002.40002.40002,060,359
Aug 14, 20242.40002.50002.30002.40002.4000456,387
Aug 13, 20242.40002.50002.30002.40002.40001,208,779
Aug 12, 20242.60002.50002.30002.38002.38001,043,533
Aug 09, 20242.60002.80002.40002.60002.6000951,999
Aug 08, 20242.60002.80002.45002.80002.80001,188,526
Aug 07, 20242.25002.80002.20002.60002.60008,135,311
Aug 06, 20242.10002.40002.00002.25002.25001,037,894
Aug 05, 20242.40002.50002.00002.10002.10004,098,568
Aug 02, 20242.40002.50002.30002.40002.4000330,886
Aug 01, 20242.45002.60002.30002.40002.4000591,711
Jul 31, 20242.50002.60002.30002.45002.45001,115,787
Jul 30, 20242.50002.60002.40002.40002.40001,417,499
Jul 29, 20242.40002.50002.30002.50002.50003,139,463
Jul 26, 20242.60002.70002.30002.40002.40003,049,069
Jul 25, 20242.65002.70002.50002.60002.60001,813,145
Jul 24, 20242.60002.80002.50002.60002.6000538,352
Jul 23, 20242.85002.90002.50002.60002.60002,827,660
Jul 22, 20242.95003.10002.70002.85002.85003,822,178
Jul 19, 20242.80003.10002.60002.95002.95002,163,686
Jul 18, 20242.85003.00002.60002.95002.95002,753,812
Jul 17, 20242.85003.00002.70002.95002.95003,893,293
Jul 16, 20242.55003.00002.49202.80002.80005,165,843
Jul 15, 20242.50002.80002.30002.80002.80005,513,487
Jul 12, 20242.32502.70002.20002.42002.42008,248,697
Jul 11, 20242.10002.40002.00002.11002.11004,704,247
Jul 10, 20242.02502.35001.95902.25002.25009,589,192
Jul 09, 20241.87502.10001.85002.00002.00005,142,523
Jul 08, 20241.85002.00001.85001.87501.87502,228,486
Jul 05, 20241.95002.00001.80001.85001.85001,981,122
Jul 04, 20241.90002.00001.90001.95001.95001,415,488
Jul 03, 20242.00002.00001.80001.90001.90003,051,802
Jul 02, 20241.82502.05001.75001.90001.90003,672,960
Jul 01, 20242.15002.30001.75001.90001.90004,785,751
Jun 28, 20242.10002.30001.96002.15002.15005,024,635
Jun 27, 20242.00002.25001.65502.10002.100010,558,590
Jun 26, 20242.25002.50001.70002.00002.000011,344,610
Jun 25, 20241.20002.70001.10002.30002.300076,366,143
Jun 24, 20241.02501.10000.93201.05001.0500766,831
Jun 21, 20241.02501.10000.93200.93200.9320249,213
Jun 20, 20241.02501.10000.95001.02501.0250176,887
Jun 19, 20241.02501.08800.97101.02501.0250193,201
Jun 18, 20241.02501.10000.95001.02501.0250684,431
Jun 17, 20241.10001.20000.95001.02501.0250296,499
Jun 14, 20241.10001.14901.00401.10001.1000120,435
Jun 13, 20241.10001.20001.00001.10001.1000378,261
Jun 12, 20241.20001.30001.00001.10001.1000519,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...