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
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
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
FTSE 100 Latest
Value8,780.53
Change8.15