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
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
20th Jun 2025 (Fri) 2.30 2.35 2.30 2.35 228,737
19th Jun 2025 (Thu) 2.35 2.35 2.35 2.35 136,039
18th Jun 2025 (Wed) 2.35 2.35 2.35 2.35 114,227
17th Jun 2025 (Tue) 2.35 2.35 2.35 2.35 69,668
16th Jun 2025 (Mon) 2.35 2.35 2.30 2.35 114,345
13th Jun 2025 (Fri) 2.35 2.35 2.30 2.35 1,156,975
12th Jun 2025 (Thu) 2.35 2.35 2.30 2.35 363,382
11th Jun 2025 (Wed) 2.35 2.35 2.35 2.35 671,932
10th Jun 2025 (Tue) 2.35 2.35 2.35 2.35 97,301
9th Jun 2025 (Mon) 2.30 2.35 2.30 2.35 324,517
6th Jun 2025 (Fri) 2.30 2.30 2.20 2.30 619,796
5th Jun 2025 (Thu) 2.35 2.40 2.20 2.20 923,802
4th Jun 2025 (Wed) 2.35 2.35 2.20 2.35 368,028
3rd Jun 2025 (Tue) 2.30 2.35 2.20 2.35 1,132,040
2nd Jun 2025 (Mon) 2.35 2.35 2.25 2.30 887,129
30th May 2025 (Fri) 2.35 2.35 2.35 2.35 2,170,401
29th May 2025 (Thu) 2.35 2.35 2.35 2.35 127,730
28th May 2025 (Wed) 2.35 2.35 2.35 2.35 114,790
27th May 2025 (Tue) 2.35 2.35 2.35 2.35 317,929
26th May 2025 (Mon) 2.205 2.205 2.205 2.205 0
23rd May 2025 (Fri) 2.35 2.35 2.35 2.35 181,874
22nd May 2025 (Thu) 2.35 2.35 2.35 2.35 208,475
21st May 2025 (Wed) 2.35 2.40 2.35 2.40 160,848
20th May 2025 (Tue) 2.25 2.35 2.25 2.35 291,696
19th May 2025 (Mon) 2.30 2.30 2.20 2.25 669,598
16th May 2025 (Fri) 2.25 2.30 2.06 2.30 801,740
15th May 2025 (Thu) 2.05 2.40 2.05 2.25 3,206,439
14th May 2025 (Wed) 2.15 2.15 2.08 2.08 1,814,078
13th May 2025 (Tue) 2.15 2.24 2.15 2.15 663,070
12th May 2025 (Mon) 2.30 2.40 2.15 2.15 1,173,724
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
FTSE 100 Latest
Value8,785.33
Change24.37