Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SIMEC Atlantis Energy (SAE) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 2.25 2.30 2.25 2.30 221,238
8th May 2025 (Thu) 2.30 2.30 2.30 2.30 142,379
7th May 2025 (Wed) 2.30 2.30 2.30 2.30 94,372
6th May 2025 (Tue) 2.30 2.30 2.30 2.30 472,908
5th May 2025 (Mon) 2.295 2.295 2.295 2.295 0
2nd May 2025 (Fri) 2.30 2.45 2.30 2.30 425,478
1st May 2025 (Thu) 2.30 2.45 2.30 2.30 191,292
30th Apr 2025 (Wed) 2.30 2.30 2.30 2.30 262,688
29th Apr 2025 (Tue) 2.30 2.30 2.30 2.30 441,015
28th Apr 2025 (Mon) 2.35 2.40 2.30 2.30 705,357
25th Apr 2025 (Fri) 2.40 2.40 2.35 2.35 486,253
24th Apr 2025 (Thu) 2.40 2.40 2.40 2.40 372,551
23rd Apr 2025 (Wed) 2.40 2.50 2.40 2.40 552,452
22nd Apr 2025 (Tue) 2.40 2.40 2.40 2.40 2,022,634
21st Apr 2025 (Mon) 2.40 2.40 2.40 2.40 0
18th Apr 2025 (Fri) 2.40 2.40 2.40 2.40 0
17th Apr 2025 (Thu) 2.40 2.40 2.40 2.40 432,989
16th Apr 2025 (Wed) 2.35 2.40 2.35 2.40 845,923
15th Apr 2025 (Tue) 2.35 2.30 2.30 2.30 799,801
14th Apr 2025 (Mon) 2.35 2.35 2.35 2.35 668,550
11th Apr 2025 (Fri) 2.30 2.35 2.16 2.35 1,045,215
10th Apr 2025 (Thu) 2.30 2.30 2.30 2.30 208,158
9th Apr 2025 (Wed) 2.30 2.45 2.45 2.45 713,507
8th Apr 2025 (Tue) 2.30 2.35 2.30 2.30 1,924,461
7th Apr 2025 (Mon) 2.30 2.30 2.25 2.30 626,856
4th Apr 2025 (Fri) 2.35 2.35 2.30 2.30 695,740
3rd Apr 2025 (Thu) 2.35 2.35 2.35 2.35 885,212
2nd Apr 2025 (Wed) 2.35 2.35 2.35 2.35 1,784,493
1st Apr 2025 (Tue) 2.25 2.45 2.45 2.35 928,915
31st Mar 2025 (Mon) 2.30 2.30 2.25 2.25 553,996
28th Mar 2025 (Fri) 2.30 2.30 2.30 2.30 1,272,479
27th Mar 2025 (Thu) 2.30 2.45 2.30 2.30 876,658
26th Mar 2025 (Wed) 2.30 2.30 2.30 2.30 1,425,270
25th Mar 2025 (Tue) 2.25 2.30 2.25 2.30 2,457,350
24th Mar 2025 (Mon) 2.25 2.40 2.25 2.25 279,318
21st Mar 2025 (Fri) 2.25 2.46 2.46 2.46 161,094
20th Mar 2025 (Thu) 2.25 2.40 2.40 2.40 637,779
19th Mar 2025 (Wed) 2.25 2.40 2.25 2.40 188,631
18th Mar 2025 (Tue) 2.25 2.40 2.25 2.40 585,543
17th Mar 2025 (Mon) 2.25 2.45 2.40 2.40 1,098,466
14th Mar 2025 (Fri) 2.05 2.40 2.20 2.40 2,658,120
13th Mar 2025 (Thu) 2.05 2.05 2.05 2.05 208,049
12th Mar 2025 (Wed) 2.10 2.04 2.04 2.04 1,249,352
FTSE 100 Latest
Value8,554.80
Change23.19