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
20th Aug 2025 (Wed) 2.65 2.75 2.65 2.75 1,699,600
19th Aug 2025 (Tue) 2.80 2.70 2.70 2.70 2,680,662
18th Aug 2025 (Mon) 2.65 2.80 2.40 2.80 5,940,224
15th Aug 2025 (Fri) 2.60 2.65 2.60 2.65 589,378
14th Aug 2025 (Thu) 2.85 2.96 2.60 2.70 3,300,164
13th Aug 2025 (Wed) 2.70 2.90 2.73 2.85 5,392,408
12th Aug 2025 (Tue) 2.95 2.80 2.70 2.70 7,458,342
11th Aug 2025 (Mon) 3.10 2.99 2.90 2.95 6,053,856
8th Aug 2025 (Fri) 3.15 3.35 3.10 3.10 6,003,472
7th Aug 2025 (Thu) 3.70 3.70 2.95 3.15 10,560,894
6th Aug 2025 (Wed) 4.80 5.00 3.90 3.90 35,978,546
5th Aug 2025 (Tue) 1.90 4.60 4.60 4.60 16,004,599
4th Aug 2025 (Mon) 1.94 2.00 1.90 1.90 213,027
1st Aug 2025 (Fri) 1.90 1.90 1.90 1.90 297,082
31st Jul 2025 (Thu) 1.90 1.80 1.80 1.80 26,596
30th Jul 2025 (Wed) 1.90 1.90 1.90 1.90 299,062
29th Jul 2025 (Tue) 1.85 1.90 1.85 1.90 1,506,350
28th Jul 2025 (Mon) 1.85 1.90 1.85 1.85 643,410
25th Jul 2025 (Fri) 1.90 1.90 1.85 1.85 599,504
24th Jul 2025 (Thu) 1.90 1.90 1.90 1.90 566,062
23rd Jul 2025 (Wed) 1.95 2.00 1.90 1.90 563,990
22nd Jul 2025 (Tue) 2.05 1.95 1.95 1.95 527,247
21st Jul 2025 (Mon) 2.10 2.24 2.05 2.05 705,542
18th Jul 2025 (Fri) 2.05 2.25 2.03 2.10 308,876
17th Jul 2025 (Thu) 2.15 2.15 2.15 2.15 850,897
16th Jul 2025 (Wed) 2.15 2.35 2.15 2.15 336,713
15th Jul 2025 (Tue) 2.15 2.30 2.30 2.30 978,850
14th Jul 2025 (Mon) 2.15 2.20 2.20 2.20 311,284
11th Jul 2025 (Fri) 2.15 2.35 2.00 2.35 605,205
10th Jul 2025 (Thu) 2.20 2.20 2.15 2.15 692,428
9th Jul 2025 (Wed) 2.10 2.30 2.30 2.30 751,102
8th Jul 2025 (Tue) 2.10 2.30 2.10 2.30 1,301,869
7th Jul 2025 (Mon) 2.10 2.30 2.10 2.10 994,825
4th Jul 2025 (Fri) 2.15 2.15 2.10 2.15 1,512,084
3rd Jul 2025 (Thu) 2.15 2.15 2.15 2.15 1,083,989
2nd Jul 2025 (Wed) 2.15 2.20 2.15 2.15 869,313
1st Jul 2025 (Tue) 2.35 2.30 2.15 2.15 2,379,611
30th Jun 2025 (Mon) 2.11 2.35 2.11 2.35 2,241,918
27th Jun 2025 (Fri) 2.30 2.30 2.30 2.30 52,504
26th Jun 2025 (Thu) 2.30 2.30 2.10 2.30 129,504
25th Jun 2025 (Wed) 2.35 2.25 2.25 2.25 946,410
24th Jun 2025 (Tue) 2.35 2.35 2.15 2.35 129,731
23rd Jun 2025 (Mon) 2.35 2.20 2.20 2.20 93,860
FTSE 100 Latest
Value9,321.40
Change12.20