1. Share Prices

  2. Simec Atlantis Energy Limited (SAE)

0.83p+0.10 (+13.33%)08 May 2024, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Simec Atlantis Energy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 20240.80p0.80p0.73p0.75p1,132,675
May 3, 20240.80p0.80p0.75p0.80p155,263
May 2, 20240.80p0.85p0.75p0.80p234,115
May 1, 20240.80p0.85p0.75p0.80p21,521
Apr 30, 20240.80p0.82p0.76p0.80p1,546,847
Apr 29, 20240.80p0.85p0.75p0.80p40,208
Apr 26, 20240.80p0.84p0.76p0.80p981,539
Apr 25, 20240.85p0.90p0.75p0.82p1,385,374
Apr 24, 20240.85p0.87p0.80p0.85p112,280
Apr 23, 20240.85p0.81p0.81p0.85p50,290
Apr 22, 20240.85p0.87p0.81p0.85p15,336
Apr 19, 20240.85p0.87p0.80p0.85p267,124
Apr 18, 20240.85p0.90p0.81p0.85p133,136
Apr 17, 20240.90p0.90p0.80p0.85p312,381
Apr 16, 20240.90p1.00p0.80p0.90p608,050
Apr 15, 20240.90p1.00p0.80p0.90p339,657
Apr 12, 20240.90p0.93p0.86p0.90p166,875
Apr 11, 20240.90p0.97p0.86p0.90p45,040
Apr 10, 20240.90p0.97p0.85p0.90p13,253
Apr 9, 20240.90p1.00p0.80p0.98p262,174
Apr 8, 20240.95p1.00p0.80p0.90p1,430,015
Apr 5, 20240.95p1.02p0.90p0.95p610,667
Apr 4, 20240.95p0.97p0.97p0.95p204,313
Apr 3, 20241.00p1.10p0.90p0.95p968,409
Apr 2, 20241.00p1.05p0.90p1.00p1,935,376
Mar 28, 20240.90p1.30p0.90p1.00p9,918,336
Mar 27, 20240.78p0.85p0.71p0.79p1,155,493
Mar 26, 20240.78p0.84p0.70p0.78p920,065
Mar 25, 20240.78p0.84p0.71p0.78p117,411
Mar 22, 20240.78p0.79p0.71p0.78p90,967
Mar 21, 20240.78p0.78p0.71p0.78p806,899
Mar 20, 20240.78p0.85p0.70p0.78p279,129
Mar 19, 20240.78p0.85p0.71p0.78p1,012,997
Mar 18, 20240.80p0.87p0.70p0.87p1,060,248
Mar 15, 20240.80p0.82p0.76p0.80p1,299,540
Mar 14, 20240.80p0.87p0.77p0.80p129,969
Mar 13, 20240.85p0.90p0.76p0.80p2,107,165
Mar 12, 20240.85p0.87p0.80p0.85p1,122,354
Mar 11, 20240.85p0.90p0.80p0.82p398,104
Mar 8, 20240.85p0.90p0.80p0.80p856,755
Mar 7, 20240.93p1.00p0.80p0.85p1,185,617
Mar 6, 20240.90p1.00p0.86p0.93p901,859
Mar 5, 20240.88p0.96p0.80p0.90p1,271,554
Mar 4, 20240.88p0.95p0.80p0.88p1,463,613
Mar 1, 20241.02p1.04p0.80p0.88p3,678,131
Feb 29, 20241.02p1.10p0.96p1.02p46,516
Feb 28, 20241.02p1.10p0.95p1.02p1,070,901
Feb 27, 20241.05p1.07p1.00p1.05p671,724
Feb 26, 20241.05p1.10p1.02p1.05p213,930
Feb 23, 20241.05p1.09p1.00p1.05p762,403
12345
Showing 1 to 50 of 235

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC186.6113.10
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC493.124.61
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Bakkavor Group PLC118.00-2.48