UK markets closed

CleanTech Lithium Plc (CTL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
21.25+0.25 (+1.19%)
At close: 04:06PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.8522.0021.0021.2521.25297,396
02 May 202422.7523.5021.0021.0021.001,015,108
01 May 202422.2524.0021.5023.5023.501,497,469
30 Apr 202418.0023.0017.5022.0022.002,455,749
29 Apr 202416.5018.5016.3718.0018.001,392,736
26 Apr 202415.7517.0015.0016.5016.50748,464
25 Apr 202415.5016.5015.0016.0016.00206,543
24 Apr 202415.5016.0015.1015.5015.50167,940
23 Apr 202416.0016.5015.0015.5815.58828,302
22 Apr 202414.7517.0014.5016.0016.001,675,858
19 Apr 202414.5015.0014.5014.7514.75207,993
18 Apr 202414.5015.0014.2514.7514.75792,817
17 Apr 202414.0015.0014.0014.5014.50452,433
16 Apr 202413.7514.8013.0014.8014.80330,238
15 Apr 202413.5014.5013.0013.5013.50799,284
12 Apr 202411.2514.0011.0014.0014.002,734,823
11 Apr 202411.2511.5011.0011.2511.25903,754
10 Apr 202411.5012.0011.0011.0011.001,805,506
09 Apr 202414.5014.5010.5011.2611.266,478,261
08 Apr 202414.7515.0014.4414.7514.75443,231
05 Apr 202414.7515.0014.5014.7514.75590,389
04 Apr 202414.7515.0014.5014.7514.75307,133
03 Apr 202414.7515.0014.5014.7514.7587,451
02 Apr 202414.7515.0014.2514.7514.75394,201
28 Mar 202414.7515.0014.5514.7514.75536,439
27 Mar 202414.7515.0014.5014.7514.75539,665
26 Mar 202414.7515.0014.5014.7514.75135,361
25 Mar 202414.8815.1814.5014.7514.75593,665
22 Mar 202415.1315.2514.5014.8814.88589,739
21 Mar 202415.1315.2515.0015.1315.13231,278
20 Mar 202415.3816.0015.0015.1315.13911,603
19 Mar 202415.1315.5014.7515.1315.13450,606
18 Mar 202415.1315.4014.8615.1315.13229,378
15 Mar 202415.1315.5014.7515.1315.13295,648
14 Mar 202415.0015.5014.7715.1315.13267,436
13 Mar 202415.7516.0014.5015.0015.001,086,708
12 Mar 202415.8816.0015.5015.7515.75254,500
11 Mar 202415.2516.0015.0315.8815.88598,836
08 Mar 202415.2515.5015.0015.2515.25414,125
07 Mar 202415.2515.5015.0015.2515.25565,153
06 Mar 202415.3815.7515.0015.2515.251,016,527
05 Mar 202415.5016.0015.0015.3815.38304,670
04 Mar 202415.5016.0015.0015.5015.50961,549
01 Mar 202415.5016.0015.0015.5015.50234,028
29 Feb 202416.7516.7515.0015.5015.501,227,946
28 Feb 202417.5018.0016.5516.7516.75552,510
27 Feb 202417.2518.0017.1117.5017.50620,074
26 Feb 202417.2517.5016.5017.0017.00521,958
23 Feb 202417.1317.5016.7517.2517.25114,252
22 Feb 202416.7517.5016.5017.1317.13424,843
21 Feb 202418.0018.5016.5016.7516.75757,939
20 Feb 202418.2518.5017.5018.0018.00279,722
19 Feb 202418.5019.0018.0018.2518.25533,804
16 Feb 202418.2519.0017.5019.0019.00351,693
15 Feb 202417.5019.0017.0018.2518.25387,292
14 Feb 202417.5018.0017.0017.0017.00340,040
13 Feb 202417.5018.0017.0017.5017.5026,160
12 Feb 202418.6318.7716.5017.1017.10752,257
09 Feb 202419.0019.0016.5018.6318.632,413,799
08 Feb 202418.5019.5018.2519.0019.00957,070
07 Feb 202417.1318.7517.2818.5018.501,803,228
06 Feb 202415.6317.0015.2517.0017.002,681,402
05 Feb 202415.7516.0014.7515.6315.63999,058
02 Feb 202415.7516.0015.2715.7515.75436,488
01 Feb 202414.5016.2314.5015.7515.751,344,896
31 Jan 202414.2515.0014.0014.2514.25893,646
30 Jan 202414.2514.5014.0014.2014.201,470,290
29 Jan 202414.0014.5013.5014.0014.00571,663
26 Jan 202414.3814.5013.5014.0014.00652,817
25 Jan 202415.1315.5013.3814.6314.63822,486
24 Jan 202415.1315.2515.0015.1315.13390,000
23 Jan 202415.5015.5015.0015.1315.13369,723
22 Jan 202416.2516.5015.0015.5015.50380,555
19 Jan 202415.7517.0015.5016.0016.00736,088
18 Jan 202416.2516.5015.5015.6015.60578,089
17 Jan 202416.7517.0016.0016.2516.25280,580
16 Jan 202417.1317.2516.3017.0017.001,903,466
15 Jan 202417.2217.5017.0017.1317.13382,862
12 Jan 202418.2518.5017.0117.2517.25803,989
11 Jan 202419.0019.5018.0018.2518.25293,621
10 Jan 202419.0019.5018.5019.0019.00285,009
09 Jan 202419.2519.0518.5519.0019.00856,036
08 Jan 202419.2519.5019.0019.2519.25431,653
05 Jan 202419.2519.5018.6019.2519.25180,641
04 Jan 202419.2519.5019.0019.2519.25275,380
03 Jan 202420.0020.5019.1319.2519.25427,135
02 Jan 202419.7520.5019.5019.7519.75334,242
29 Dec 202320.5021.0019.5019.7519.75477,905
28 Dec 202320.2521.0020.0020.5020.501,350,367
27 Dec 202320.2520.5020.0020.2020.20159,945
22 Dec 202320.2520.5020.0020.2520.25198,917
21 Dec 202320.7521.0020.0020.2520.25704,457
20 Dec 202320.7521.0020.5020.7520.75318,947
19 Dec 202320.7522.1120.5020.8020.80234,630
18 Dec 202321.2521.5020.6520.7520.75692,098
15 Dec 202321.5022.0021.0021.2021.20296,493
14 Dec 202321.5022.0021.0021.5021.501,008,062
13 Dec 202321.2522.5020.7521.5021.501,392,003
12 Dec 202320.7521.5020.7721.2521.251,111,265
11 Dec 202320.7521.0020.5020.7520.75465,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...