Canada markets close in 3 hours 40 minutes

SIMEC Atlantis Energy Limited (SAE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8200-0.0300 (-3.53%)
At close: 04:35PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.80000.90000.75200.82000.82001,383,318
Apr 24, 20240.85000.86800.80100.85000.8500112,280
Apr 23, 20240.85000.80500.80500.85000.850050,290
Apr 22, 20240.85000.86800.80500.85000.850015,336
Apr 19, 20240.85000.87000.80200.85000.8500267,124
Apr 18, 20240.85000.90400.80500.85000.8500133,136
Apr 17, 20240.90000.90000.80000.85000.8500312,381
Apr 16, 20240.90001.00000.80000.90000.9000608,050
Apr 15, 20240.90001.00000.80000.90000.9000339,657
Apr 12, 20240.90000.93000.86100.90000.9000166,875
Apr 11, 20240.90000.97500.85800.90000.900045,040
Apr 10, 20240.90000.97500.85500.90000.900013,253
Apr 09, 20240.90001.00000.80000.98000.9800262,174
Apr 08, 20240.95001.00000.80000.90000.90001,430,015
Apr 05, 20240.95001.02000.90000.95000.9500610,667
Apr 04, 20240.95000.97300.97300.95000.9500204,313
Apr 03, 20241.00001.10000.90000.95000.9500968,409
Apr 02, 20241.00001.05000.90001.00001.00001,935,376
Mar 28, 20240.90001.30000.90001.00001.00009,918,336
Mar 27, 20240.77500.85200.71500.79000.79001,155,493
Mar 26, 20240.77500.84000.70000.77500.7750920,065
Mar 25, 20240.77500.84000.70800.77500.7750117,411
Mar 22, 20240.77500.78700.70800.77500.775090,967
Mar 21, 20240.77500.78000.70800.77500.7750806,899
Mar 20, 20240.77500.85000.70000.77500.7750279,129
Mar 19, 20240.77500.85000.71300.77500.77501,012,997
Mar 18, 20240.80000.86800.70000.86800.86801,060,248
Mar 15, 20240.80000.81800.75500.80000.80001,299,540
Mar 14, 20240.80000.86800.77300.80000.8000129,969
Mar 13, 20240.85000.90000.75500.80000.80002,107,165
Mar 12, 20240.85000.86800.80000.85000.85001,122,354
Mar 11, 20240.85000.90000.80000.82000.8200398,104
Mar 08, 20240.85000.89500.80000.80000.8000856,755
Mar 07, 20240.92501.00000.80000.85000.85001,185,617
Mar 06, 20240.90001.00000.85500.92500.9250901,859
Mar 05, 20240.87500.96000.80000.90000.90001,271,554
Mar 04, 20240.87500.95000.80000.87500.87501,463,613
Mar 01, 20241.02501.03700.80000.87500.87503,678,131
Feb 29, 20241.02501.10000.95801.02501.025046,516
Feb 28, 20241.02501.10000.95001.02501.02501,070,901
Feb 27, 20241.05001.07501.00201.05001.0500671,724
Feb 26, 20241.05001.09901.02001.05001.0500213,930
Feb 23, 20241.05001.08801.00101.05001.0500762,403
Feb 22, 20241.05001.09501.01001.05001.0500441,887
Feb 21, 20241.05001.09901.01001.05001.050055,309
Feb 20, 20241.05001.10001.00001.05001.05001,158,540
Feb 19, 20241.05001.07001.00001.05001.050031,483
Feb 16, 20241.05001.07001.00001.05001.0500237,738
Feb 15, 20241.05001.07001.00501.05001.0500509,173
Feb 14, 20241.10001.20000.96501.10001.1000920,106
Feb 13, 20241.10001.17001.00001.10001.1000570,071
Feb 12, 20241.15001.30001.01101.10001.1000621,240
Feb 09, 20241.10001.30001.00001.15001.15001,218,556
Feb 08, 20241.10001.17001.01001.10001.1000223,686
Feb 07, 20241.10001.20001.00001.10001.10001,276,959
Feb 06, 20241.10001.19001.00001.10001.10001,154,506
Feb 05, 20241.10001.19801.02001.10001.1000612,211
Feb 02, 20241.10001.19001.02001.10001.1000154,879
Feb 01, 20241.20001.30001.05001.17001.1700640,813
Jan 31, 20241.10001.29001.10001.10001.10003,254,094
Jan 30, 20241.20001.30001.00001.10001.10001,270,026
Jan 29, 20241.20001.30001.10001.20001.20001,158,589
Jan 26, 20241.15001.30001.10001.20001.20001,650,057
Jan 25, 20241.15001.19901.10201.15001.150014,621
Jan 24, 20241.25001.30001.11001.15001.1500242,225
Jan 23, 20241.22501.40001.20001.25001.25002,469,606
Jan 22, 20241.20001.29001.15001.22501.22501,542,762
Jan 19, 20241.35001.40001.15001.20001.20001,902,677
Jan 18, 20241.40001.44001.29001.35001.3500323,415
Jan 17, 20241.50001.50001.30401.40001.4000314,062
Jan 16, 20241.50001.60001.40001.50001.5000147,799
Jan 15, 20241.40001.48001.40001.50001.5000637,720
Jan 12, 20241.50001.54001.43001.50001.5000361,204
Jan 11, 20241.50001.55001.40001.40001.4000948,524
Jan 10, 20241.40001.43501.30001.40001.4000275,415
Jan 09, 20241.40001.43501.43501.40001.400074,962
Jan 08, 20241.40001.50001.30001.40001.400088,710
Jan 05, 20241.40001.44001.30001.40001.4000246,160
Jan 04, 20241.45001.50001.31601.40001.4000358,837
Jan 03, 20241.50001.60001.40001.45001.4500320,377
Jan 02, 20241.55001.60001.40001.50001.50001,344,048
Dec 29, 20231.55001.56801.50001.55001.5500526,529
Dec 28, 20231.65001.80001.40001.55001.55001,168,085
Dec 27, 20231.55001.80001.40001.57001.57002,581,711
Dec 22, 20231.40001.70001.30001.40501.40502,408,857
Dec 21, 20231.40001.50001.30001.40001.4000509,667
Dec 20, 20231.40001.50001.33501.40001.4000863,968
Dec 19, 20231.35001.50001.30001.48501.48502,137,217
Dec 18, 20231.27501.40001.20001.35001.35001,350,732
Dec 15, 20231.20001.40001.15001.27501.27501,185,258
Dec 14, 20231.15001.25001.10001.18001.18001,139,982
Dec 13, 20231.15001.17501.08001.15001.1500577,619
Dec 12, 20231.10001.25001.05001.15001.1500841,027
Dec 11, 20231.10001.15001.05001.10001.1000891,106
Dec 08, 20231.15001.25001.05001.05001.05001,870,780
Dec 07, 20231.12501.22201.05001.15001.15001,772,477
Dec 06, 20231.35001.50001.05001.12501.12504,517,821
Dec 05, 20231.05001.40001.00201.30001.30002,599,905
Dec 04, 20231.15001.20001.01001.05001.0500846,596
Dec 01, 20231.20001.30001.04001.15001.15001,892,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...