UK markets closed

SIMEC Atlantis Energy Limited (SAE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8000-0.0200 (-2.44%)
At close: 12:28PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.83250.84000.75500.80000.8000981,539
25 Apr 20240.85000.90000.75200.82000.82001,385,374
24 Apr 20240.85000.86800.80100.85000.8500112,280
23 Apr 20240.85000.80500.80500.85000.850050,290
22 Apr 20240.85000.86800.80500.85000.850015,336
19 Apr 20240.85000.87000.80200.85000.8500267,124
18 Apr 20240.85000.90400.80500.85000.8500133,136
17 Apr 20240.90000.90000.80000.85000.8500312,381
16 Apr 20240.90001.00000.80000.90000.9000608,050
15 Apr 20240.90001.00000.80000.90000.9000339,657
12 Apr 20240.90000.93000.86100.90000.9000166,875
11 Apr 20240.90000.97500.85800.90000.900045,040
10 Apr 20240.90000.97500.85500.90000.900013,253
09 Apr 20240.90001.00000.80000.98000.9800262,174
08 Apr 20240.95001.00000.80000.90000.90001,430,015
05 Apr 20240.95001.02000.90000.95000.9500610,667
04 Apr 20240.95000.97300.97300.95000.9500204,313
03 Apr 20241.00001.10000.90000.95000.9500968,409
02 Apr 20241.00001.05000.90001.00001.00001,935,376
28 Mar 20240.90001.30000.90001.00001.00009,918,336
27 Mar 20240.77500.85200.71500.79000.79001,155,493
26 Mar 20240.77500.84000.70000.77500.7750920,065
25 Mar 20240.77500.84000.70800.77500.7750117,411
22 Mar 20240.77500.78700.70800.77500.775090,967
21 Mar 20240.77500.78000.70800.77500.7750806,899
20 Mar 20240.77500.85000.70000.77500.7750279,129
19 Mar 20240.77500.85000.71300.77500.77501,012,997
18 Mar 20240.80000.86800.70000.86800.86801,060,248
15 Mar 20240.80000.81800.75500.80000.80001,299,540
14 Mar 20240.80000.86800.77300.80000.8000129,969
13 Mar 20240.85000.90000.75500.80000.80002,107,165
12 Mar 20240.85000.86800.80000.85000.85001,122,354
11 Mar 20240.85000.90000.80000.82000.8200398,104
08 Mar 20240.85000.89500.80000.80000.8000856,755
07 Mar 20240.92501.00000.80000.85000.85001,185,617
06 Mar 20240.90001.00000.85500.92500.9250901,859
05 Mar 20240.87500.96000.80000.90000.90001,271,554
04 Mar 20240.87500.95000.80000.87500.87501,463,613
01 Mar 20241.02501.03700.80000.87500.87503,678,131
29 Feb 20241.02501.10000.95801.02501.025046,516
28 Feb 20241.02501.10000.95001.02501.02501,070,901
27 Feb 20241.05001.07501.00201.05001.0500671,724
26 Feb 20241.05001.09901.02001.05001.0500213,930
23 Feb 20241.05001.08801.00101.05001.0500762,403
22 Feb 20241.05001.09501.01001.05001.0500441,887
21 Feb 20241.05001.09901.01001.05001.050055,309
20 Feb 20241.05001.10001.00001.05001.05001,158,540
19 Feb 20241.05001.07001.00001.05001.050031,483
16 Feb 20241.05001.07001.00001.05001.0500237,738
15 Feb 20241.05001.07001.00501.05001.0500509,173
14 Feb 20241.10001.20000.96501.10001.1000920,106
13 Feb 20241.10001.17001.00001.10001.1000570,071
12 Feb 20241.15001.30001.01101.10001.1000621,240
09 Feb 20241.10001.30001.00001.15001.15001,218,556
08 Feb 20241.10001.17001.01001.10001.1000223,686
07 Feb 20241.10001.20001.00001.10001.10001,276,959
06 Feb 20241.10001.19001.00001.10001.10001,154,506
05 Feb 20241.10001.19801.02001.10001.1000612,211
02 Feb 20241.10001.19001.02001.10001.1000154,879
01 Feb 20241.20001.30001.05001.17001.1700640,813
31 Jan 20241.10001.29001.10001.10001.10003,254,094
30 Jan 20241.20001.30001.00001.10001.10001,270,026
29 Jan 20241.20001.30001.10001.20001.20001,158,589
26 Jan 20241.15001.30001.10001.20001.20001,650,057
25 Jan 20241.15001.19901.10201.15001.150014,621
24 Jan 20241.25001.30001.11001.15001.1500242,225
23 Jan 20241.22501.40001.20001.25001.25002,469,606
22 Jan 20241.20001.29001.15001.22501.22501,542,762
19 Jan 20241.35001.40001.15001.20001.20001,902,677
18 Jan 20241.40001.44001.29001.35001.3500323,415
17 Jan 20241.50001.50001.30401.40001.4000314,062
16 Jan 20241.50001.60001.40001.50001.5000147,799
15 Jan 20241.40001.48001.40001.50001.5000637,720
12 Jan 20241.50001.54001.43001.50001.5000361,204
11 Jan 20241.50001.55001.40001.40001.4000948,524
10 Jan 20241.40001.43501.30001.40001.4000275,415
09 Jan 20241.40001.43501.43501.40001.400074,962
08 Jan 20241.40001.50001.30001.40001.400088,710
05 Jan 20241.40001.44001.30001.40001.4000246,160
04 Jan 20241.45001.50001.31601.40001.4000358,837
03 Jan 20241.50001.60001.40001.45001.4500320,377
02 Jan 20241.55001.60001.40001.50001.50001,344,048
29 Dec 20231.55001.56801.50001.55001.5500526,529
28 Dec 20231.65001.80001.40001.55001.55001,168,085
27 Dec 20231.55001.80001.40001.57001.57002,581,711
22 Dec 20231.40001.70001.30001.40501.40502,408,857
21 Dec 20231.40001.50001.30001.40001.4000509,667
20 Dec 20231.40001.50001.33501.40001.4000863,968
19 Dec 20231.35001.50001.30001.48501.48502,137,217
18 Dec 20231.27501.40001.20001.35001.35001,350,732
15 Dec 20231.20001.40001.15001.27501.27501,185,258
14 Dec 20231.15001.25001.10001.18001.18001,139,982
13 Dec 20231.15001.17501.08001.15001.1500577,619
12 Dec 20231.10001.25001.05001.15001.1500841,027
11 Dec 20231.10001.15001.05001.10001.1000891,106
08 Dec 20231.15001.25001.05001.05001.05001,870,780
07 Dec 20231.12501.22201.05001.15001.15001,772,477
06 Dec 20231.35001.50001.05001.12501.12504,517,821
05 Dec 20231.05001.40001.00201.30001.30002,599,905
04 Dec 20231.15001.20001.01001.05001.0500846,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...