LSE - Delayed Quote GBp

SIMEC Atlantis Energy Limited (SAE.L)

Compare
1.7500 0.0000 (0.00%)
At close: 3:57 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 1.8000 1.8000 1.6000 1.7500 1.7500 1,586,322
Oct 29, 2024 1.7500 1.8000 1.6000 1.7500 1.7500 1,795,723
Oct 28, 2024 1.7500 1.7700 1.7060 1.7500 1.7500 261,844
Oct 25, 2024 1.7500 1.7750 1.7050 1.7500 1.7500 109,450
Oct 24, 2024 1.7500 1.7750 1.7000 1.7500 1.7500 133,208
Oct 23, 2024 1.7500 1.8000 1.7000 1.7500 1.7500 591,990
Oct 22, 2024 1.7500 1.7750 1.7050 1.7500 1.7500 180,005
Oct 21, 2024 1.7500 1.7100 1.7050 1.7500 1.7500 489,329
Oct 18, 2024 1.7500 1.7750 1.6650 1.7500 1.7500 759,662
Oct 17, 2024 1.7750 1.8500 1.7000 1.7500 1.7500 602,502
Oct 16, 2024 1.7750 1.8500 1.7000 1.7750 1.7750 866,929
Oct 15, 2024 1.7000 1.8500 1.7000 1.7750 1.7750 1,095,176
Oct 14, 2024 1.7000 1.8000 1.6200 1.8000 1.8000 827,190
Oct 11, 2024 1.7500 1.8000 1.6000 1.7000 1.7000 886,400
Oct 10, 2024 1.7500 1.7490 1.7050 1.7500 1.7500 629,607
Oct 9, 2024 1.7500 1.8000 1.7000 1.7500 1.7500 1,041,584
Oct 8, 2024 1.8000 1.9000 1.7000 1.7500 1.7500 491,511
Oct 7, 2024 1.9000 2.0000 1.7000 1.8000 1.8000 551,661
Oct 4, 2024 1.9500 2.0000 1.8000 1.9000 1.9000 803,654
Oct 3, 2024 1.9500 2.1000 1.8000 1.9500 1.9500 1,023,421
Oct 2, 2024 1.9000 2.0000 1.8000 1.9500 1.9500 1,660,295
Oct 1, 2024 2.0000 2.1000 1.9000 1.9000 1.9000 1,173,259
Sep 30, 2024 2.1500 2.3000 1.9250 2.0000 2.0000 1,399,484
Sep 27, 2024 2.1500 2.1500 2.0000 2.1500 2.1500 550,247
Sep 26, 2024 2.2000 2.3000 2.0300 2.1500 2.1500 1,352,979
Sep 25, 2024 2.2500 2.3000 2.0600 2.2000 2.2000 630,378
Sep 24, 2024 2.3000 2.4000 2.1000 2.2500 2.2500 463,232
Sep 23, 2024 2.3000 2.4000 2.2000 2.3000 2.3000 193,653
Sep 20, 2024 2.3000 2.4000 2.2000 2.3000 2.3000 158,655
Sep 19, 2024 2.3000 2.4000 2.2000 2.3000 2.3000 376,962
Sep 18, 2024 2.3000 2.3400 2.2300 2.3000 2.3000 133,124
Sep 17, 2024 2.3000 2.4000 2.2000 2.3000 2.3000 612,548
Sep 16, 2024 2.3000 2.3500 2.0700 2.0700 2.0700 914,100
Sep 13, 2024 2.3000 2.4000 2.2000 2.3000 2.3000 443,781
Sep 12, 2024 2.3500 2.4000 2.2000 2.2000 2.2000 1,426,441
Sep 11, 2024 2.3500 2.4000 2.3000 2.3500 2.3500 515,311
Sep 10, 2024 2.3500 2.4000 2.3000 2.3500 2.3500 363,007
Sep 9, 2024 2.3500 2.4000 2.3000 2.3500 2.3500 326,864
Sep 6, 2024 2.3500 2.4000 2.3000 2.3500 2.3500 756,272
Sep 5, 2024 2.3500 2.4000 2.3000 2.3500 2.3500 294,976
Sep 4, 2024 2.3500 2.4000 2.3000 2.3500 2.3500 1,323,574
Sep 3, 2024 2.4500 2.7190 2.3000 2.3500 2.3500 3,256,196
Sep 2, 2024 2.4750 2.6000 2.3000 2.4500 2.4500 545,044
Aug 30, 2024 2.4750 2.6000 2.3550 2.4750 2.4750 1,030,070
Aug 29, 2024 2.4750 2.4600 2.3550 2.4750 2.4750 210,564
Aug 28, 2024 2.4750 2.4750 2.3550 2.4750 2.4750 581,489
Aug 27, 2024 2.4750 2.6000 2.3500 2.4750 2.4750 922,107
Aug 23, 2024 2.5000 2.6500 2.3000 2.6500 2.6500 912,139
Aug 22, 2024 2.5000 2.6000 2.3500 2.5000 2.5000 252,807
Aug 21, 2024 2.5000 2.6000 2.4000 2.5000 2.5000 272,949
Aug 20, 2024 2.5000 2.5920 2.4040 2.5000 2.5000 895,590
Aug 19, 2024 2.5000 2.4800 2.4100 2.5000 2.5000 751,617
Aug 16, 2024 2.4000 2.5000 2.4000 2.4000 2.4000 860,495
Aug 15, 2024 2.4000 2.6000 2.3100 2.4000 2.4000 2,060,359
Aug 14, 2024 2.4000 2.5000 2.3000 2.4000 2.4000 456,387
Aug 13, 2024 2.4000 2.5000 2.3000 2.4000 2.4000 1,208,779
Aug 12, 2024 2.6000 2.5000 2.3000 2.3800 2.3800 1,043,533
Aug 9, 2024 2.6000 2.8000 2.4000 2.6000 2.6000 951,999
Aug 8, 2024 2.6000 2.8000 2.4500 2.8000 2.8000 1,188,526
Aug 7, 2024 2.2500 2.8000 2.2000 2.6000 2.6000 8,135,311
Aug 6, 2024 2.1000 2.4000 2.0000 2.2500 2.2500 1,037,894
Aug 5, 2024 2.4000 2.5000 2.0000 2.1000 2.1000 4,098,568
Aug 2, 2024 2.4000 2.5000 2.3000 2.4000 2.4000 330,886
Aug 1, 2024 2.4500 2.6000 2.3000 2.4000 2.4000 591,711
Jul 31, 2024 2.5000 2.6000 2.3000 2.4500 2.4500 1,115,787
Jul 30, 2024 2.5000 2.6000 2.4000 2.4000 2.4000 1,417,499
Jul 29, 2024 2.4000 2.5000 2.3000 2.5000 2.5000 3,139,463
Jul 26, 2024 2.6000 2.7000 2.3000 2.4000 2.4000 3,049,069
Jul 25, 2024 2.6500 2.7000 2.5000 2.6000 2.6000 1,813,145
Jul 24, 2024 2.6000 2.8000 2.5000 2.6000 2.6000 538,352
Jul 23, 2024 2.8500 2.9000 2.5000 2.6000 2.6000 2,827,660
Jul 22, 2024 2.9500 3.1000 2.7000 2.8500 2.8500 3,822,178
Jul 19, 2024 2.8000 3.1000 2.6000 2.9500 2.9500 2,163,686
Jul 18, 2024 2.8500 3.0000 2.6000 2.9500 2.9500 2,753,812
Jul 17, 2024 2.8500 3.0000 2.7000 2.9500 2.9500 3,893,293
Jul 16, 2024 2.5500 3.0000 2.4920 2.8000 2.8000 5,165,843
Jul 15, 2024 2.5000 2.8000 2.3000 2.8000 2.8000 5,513,487
Jul 12, 2024 2.3250 2.7000 2.2000 2.4200 2.4200 8,248,697
Jul 11, 2024 2.1000 2.4000 2.0000 2.1100 2.1100 4,704,247
Jul 10, 2024 2.0250 2.3500 1.9590 2.2500 2.2500 9,589,192
Jul 9, 2024 1.8750 2.1000 1.8500 2.0000 2.0000 5,142,523
Jul 8, 2024 1.8500 2.0000 1.8500 1.8750 1.8750 2,228,486
Jul 5, 2024 1.9500 2.0000 1.8000 1.8500 1.8500 1,981,122
Jul 4, 2024 1.9000 2.0000 1.9000 1.9500 1.9500 1,415,488
Jul 3, 2024 2.0000 2.0000 1.8000 1.9000 1.9000 3,051,802
Jul 2, 2024 1.8250 2.0500 1.7500 1.9000 1.9000 3,672,960
Jul 1, 2024 2.1500 2.3000 1.7500 1.9000 1.9000 4,785,751
Jun 28, 2024 2.1000 2.3000 1.9600 2.1500 2.1500 5,024,635
Jun 27, 2024 2.0000 2.2500 1.6550 2.1000 2.1000 10,558,590
Jun 26, 2024 2.2500 2.5000 1.7000 2.0000 2.0000 11,344,610
Jun 25, 2024 1.2000 2.7000 1.1000 2.3000 2.3000 76,366,143
Jun 24, 2024 1.0250 1.1000 0.9320 1.0500 1.0500 766,831
Jun 21, 2024 1.0250 1.1000 0.9320 0.9320 0.9320 249,213
Jun 20, 2024 1.0250 1.1000 0.9500 1.0250 1.0250 176,887
Jun 19, 2024 1.0250 1.0880 0.9710 1.0250 1.0250 193,201
Jun 18, 2024 1.0250 1.1000 0.9500 1.0250 1.0250 684,431
Jun 17, 2024 1.1000 1.2000 0.9500 1.0250 1.0250 296,499
Jun 14, 2024 1.1000 1.1490 1.0040 1.1000 1.1000 120,435
Jun 13, 2024 1.1000 1.2000 1.0000 1.1000 1.1000 378,261
Jun 12, 2024 1.2000 1.3000 1.0000 1.1000 1.1000 519,565
Jun 11, 2024 1.0750 1.3000 0.9500 1.2000 1.2000 940,483
Jun 10, 2024 1.1000 1.2000 0.9500 1.0750 1.0750 856,448
Jun 7, 2024 1.1000 1.2000 0.9500 1.1000 1.1000 2,452,337
Jun 6, 2024 0.9500 1.1900 0.9000 1.1000 1.1000 3,494,815
Jun 5, 2024 0.9500 0.9400 0.9000 0.9500 0.9500 1,156,134
Jun 4, 2024 0.9500 1.0000 0.9000 0.9500 0.9500 42,975
Jun 3, 2024 0.9500 1.0000 0.9000 0.9500 0.9500 406,232
May 31, 2024 1.0000 1.0000 0.9000 0.9500 0.9500 1,787,626
May 30, 2024 1.0000 1.1000 0.9000 1.0000 1.0000 550,932
May 29, 2024 1.0000 1.0650 0.9100 1.0000 1.0000 581,426
May 28, 2024 0.9500 1.0730 0.8840 1.0000 1.0000 2,502,473
May 24, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 550,229
May 23, 2024 0.8500 1.0000 0.8000 0.9000 0.9000 1,282,076
May 22, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 122,777
May 21, 2024 0.8500 0.8370 0.8370 0.8500 0.8500 72,962
May 20, 2024 0.8500 0.8850 0.8250 0.8500 0.8500 185,418
May 17, 2024 0.8500 0.8850 0.8150 0.8500 0.8500 651,521
May 16, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 377,888
May 15, 2024 0.8250 0.9000 0.8000 0.8500 0.8500 680,781
May 14, 2024 0.8250 0.8700 0.7700 0.8250 0.8250 369,109
May 13, 2024 0.8250 0.9000 0.7500 0.8250 0.8250 215,700
May 10, 2024 0.8250 0.8750 0.7700 0.8250 0.8250 25,406
May 9, 2024 0.8250 0.9000 0.7500 0.8250 0.8250 103,671
May 8, 2024 0.7500 0.8500 0.7400 0.8250 0.8250 944,413
May 7, 2024 0.8000 0.8000 0.7330 0.7500 0.7500 1,132,675
May 3, 2024 0.8000 0.7980 0.7500 0.8000 0.8000 155,263
May 2, 2024 0.8000 0.8500 0.7500 0.8000 0.8000 234,115
May 1, 2024 0.8000 0.8500 0.7500 0.8000 0.8000 21,521
Apr 30, 2024 0.8000 0.8210 0.7550 0.8000 0.8000 1,546,847
Apr 29, 2024 0.8000 0.8500 0.7500 0.8000 0.8000 40,208
Apr 26, 2024 0.8000 0.8400 0.7550 0.8000 0.8000 981,539
Apr 25, 2024 0.8500 0.9000 0.7520 0.8200 0.8200 1,385,374
Apr 24, 2024 0.8500 0.8680 0.8010 0.8500 0.8500 112,280
Apr 23, 2024 0.8500 0.8050 0.8050 0.8500 0.8500 50,290
Apr 22, 2024 0.8500 0.8680 0.8050 0.8500 0.8500 15,336
Apr 19, 2024 0.8500 0.8700 0.8020 0.8500 0.8500 267,124
Apr 18, 2024 0.8500 0.9040 0.8050 0.8500 0.8500 133,136
Apr 17, 2024 0.9000 0.9000 0.8000 0.8500 0.8500 312,381
Apr 16, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 608,050
Apr 15, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 339,657
Apr 12, 2024 0.9000 0.9300 0.8610 0.9000 0.9000 166,875
Apr 11, 2024 0.9000 0.9750 0.8580 0.9000 0.9000 45,040
Apr 10, 2024 0.9000 0.9750 0.8550 0.9000 0.9000 13,253
Apr 9, 2024 0.9000 1.0000 0.8000 0.9800 0.9800 262,174
Apr 8, 2024 0.9500 1.0000 0.8000 0.9000 0.9000 1,430,015
Apr 5, 2024 0.9500 1.0200 0.9000 0.9500 0.9500 610,667
Apr 4, 2024 0.9500 0.9730 0.9730 0.9500 0.9500 204,313
Apr 3, 2024 1.0000 1.1000 0.9000 0.9500 0.9500 968,409
Apr 2, 2024 1.0000 1.0500 0.9000 1.0000 1.0000 1,935,376
Mar 28, 2024 0.9000 1.3000 0.9000 1.0000 1.0000 9,918,336
Mar 27, 2024 0.7750 0.8520 0.7150 0.7900 0.7900 1,155,493
Mar 26, 2024 0.7750 0.8400 0.7000 0.7750 0.7750 920,065
Mar 25, 2024 0.7750 0.8400 0.7080 0.7750 0.7750 117,411
Mar 22, 2024 0.7750 0.7870 0.7080 0.7750 0.7750 90,967
Mar 21, 2024 0.7750 0.7800 0.7080 0.7750 0.7750 806,899
Mar 20, 2024 0.7750 0.8500 0.7000 0.7750 0.7750 279,129
Mar 19, 2024 0.7750 0.8500 0.7130 0.7750 0.7750 1,012,997
Mar 18, 2024 0.8000 0.8680 0.7000 0.8680 0.8680 1,060,248
Mar 15, 2024 0.8000 0.8180 0.7550 0.8000 0.8000 1,299,540
Mar 14, 2024 0.8000 0.8680 0.7730 0.8000 0.8000 129,969
Mar 13, 2024 0.8500 0.9000 0.7550 0.8000 0.8000 2,107,165
Mar 12, 2024 0.8500 0.8680 0.8000 0.8500 0.8500 1,122,354
Mar 11, 2024 0.8500 0.9000 0.8000 0.8200 0.8200 398,104
Mar 8, 2024 0.8500 0.8950 0.8000 0.8000 0.8000 856,755
Mar 7, 2024 0.9250 1.0000 0.8000 0.8500 0.8500 1,185,617
Mar 6, 2024 0.9000 1.0000 0.8550 0.9250 0.9250 901,859
Mar 5, 2024 0.8750 0.9600 0.8000 0.9000 0.9000 1,271,554
Mar 4, 2024 0.8750 0.9500 0.8000 0.8750 0.8750 1,463,613
Mar 1, 2024 1.0250 1.0370 0.8000 0.8750 0.8750 3,678,131
Feb 29, 2024 1.0250 1.1000 0.9580 1.0250 1.0250 46,516
Feb 28, 2024 1.0250 1.1000 0.9500 1.0250 1.0250 1,070,901
Feb 27, 2024 1.0500 1.0750 1.0020 1.0500 1.0500 671,724
Feb 26, 2024 1.0500 1.0990 1.0200 1.0500 1.0500 213,930
Feb 23, 2024 1.0500 1.0880 1.0010 1.0500 1.0500 762,403
Feb 22, 2024 1.0500 1.0950 1.0100 1.0500 1.0500 441,887
Feb 21, 2024 1.0500 1.0990 1.0100 1.0500 1.0500 55,309
Feb 20, 2024 1.0500 1.1000 1.0000 1.0500 1.0500 1,158,540
Feb 19, 2024 1.0500 1.0700 1.0000 1.0500 1.0500 31,483
Feb 16, 2024 1.0500 1.0700 1.0000 1.0500 1.0500 237,738
Feb 15, 2024 1.0500 1.0700 1.0050 1.0500 1.0500 509,173
Feb 14, 2024 1.1000 1.2000 0.9650 1.1000 1.1000 920,106
Feb 13, 2024 1.1000 1.1700 1.0000 1.1000 1.1000 570,071
Feb 12, 2024 1.1500 1.3000 1.0110 1.1000 1.1000 621,240
Feb 9, 2024 1.1000 1.3000 1.0000 1.1500 1.1500 1,218,556
Feb 8, 2024 1.1000 1.1700 1.0100 1.1000 1.1000 223,686
Feb 7, 2024 1.1000 1.2000 1.0000 1.1000 1.1000 1,276,959
Feb 6, 2024 1.1000 1.1900 1.0000 1.1000 1.1000 1,154,506
Feb 5, 2024 1.1000 1.1980 1.0200 1.1000 1.1000 612,211
Feb 2, 2024 1.1000 1.1900 1.0200 1.1000 1.1000 154,879
Feb 1, 2024 1.2000 1.3000 1.0500 1.1700 1.1700 640,813
Jan 31, 2024 1.1000 1.2900 1.1000 1.1000 1.1000 3,254,094
Jan 30, 2024 1.2000 1.3000 1.0000 1.1000 1.1000 1,270,026
Jan 29, 2024 1.2000 1.3000 1.1000 1.2000 1.2000 1,158,589
Jan 26, 2024 1.1500 1.3000 1.1000 1.2000 1.2000 1,650,057
Jan 25, 2024 1.1500 1.1990 1.1020 1.1500 1.1500 14,621
Jan 24, 2024 1.2500 1.3000 1.1100 1.1500 1.1500 242,225
Jan 23, 2024 1.2250 1.4000 1.2000 1.2500 1.2500 2,469,606
Jan 22, 2024 1.2000 1.2900 1.1500 1.2250 1.2250 1,542,762
Jan 19, 2024 1.3500 1.4000 1.1500 1.2000 1.2000 1,902,677
Jan 18, 2024 1.4000 1.4400 1.2900 1.3500 1.3500 323,415
Jan 17, 2024 1.5000 1.5000 1.3040 1.4000 1.4000 314,062
Jan 16, 2024 1.5000 1.6000 1.4000 1.5000 1.5000 147,799
Jan 15, 2024 1.4000 1.4800 1.4000 1.5000 1.5000 637,720
Jan 12, 2024 1.5000 1.5400 1.4300 1.5000 1.5000 361,204
Jan 11, 2024 1.5000 1.5500 1.4000 1.4000 1.4000 948,524
Jan 10, 2024 1.4000 1.4350 1.3000 1.4000 1.4000 275,415
Jan 9, 2024 1.4000 1.4350 1.4350 1.4000 1.4000 74,962
Jan 8, 2024 1.4000 1.5000 1.3000 1.4000 1.4000 88,710
Jan 5, 2024 1.4000 1.4400 1.3000 1.4000 1.4000 246,160
Jan 4, 2024 1.4500 1.5000 1.3160 1.4000 1.4000 358,837
Jan 3, 2024 1.5000 1.6000 1.4000 1.4500 1.4500 320,377
Jan 2, 2024 1.5500 1.6000 1.4000 1.5000 1.5000 1,344,048
Dec 29, 2023 1.5500 1.5680 1.5000 1.5500 1.5500 526,529
Dec 28, 2023 1.6500 1.8000 1.4000 1.5500 1.5500 1,168,085
Dec 27, 2023 1.5500 1.8000 1.4000 1.5700 1.5700 2,581,711
Dec 22, 2023 1.4000 1.7000 1.3000 1.4050 1.4050 2,408,857
Dec 21, 2023 1.4000 1.5000 1.3000 1.4000 1.4000 509,667
Dec 20, 2023 1.4000 1.5000 1.3350 1.4000 1.4000 863,968
Dec 19, 2023 1.3500 1.5000 1.3000 1.4850 1.4850 2,137,217
Dec 18, 2023 1.2750 1.4000 1.2000 1.3500 1.3500 1,350,732
Dec 15, 2023 1.2000 1.4000 1.1500 1.2750 1.2750 1,185,258
Dec 14, 2023 1.1500 1.2500 1.1000 1.1800 1.1800 1,139,982
Dec 13, 2023 1.1500 1.1750 1.0800 1.1500 1.1500 577,619
Dec 12, 2023 1.1000 1.2500 1.0500 1.1500 1.1500 841,027
Dec 11, 2023 1.1000 1.1500 1.0500 1.1000 1.1000 891,106
Dec 8, 2023 1.1500 1.2500 1.0500 1.0500 1.0500 1,870,780
Dec 7, 2023 1.1250 1.2220 1.0500 1.1500 1.1500 1,772,477
Dec 6, 2023 1.3500 1.5000 1.0500 1.1250 1.1250 4,517,821
Dec 5, 2023 1.0500 1.4000 1.0020 1.3000 1.3000 2,599,905
Dec 4, 2023 1.1500 1.2000 1.0100 1.0500 1.0500 846,596
Dec 1, 2023 1.2000 1.3000 1.0400 1.1500 1.1500 1,892,834
Nov 30, 2023 1.2000 1.3450 1.1000 1.2000 1.2000 3,134,711
Nov 29, 2023 1.0750 1.3000 1.0500 1.1700 1.1700 2,754,325
Nov 28, 2023 1.0000 1.1160 0.9020 1.0750 1.0750 2,682,664
Nov 27, 2023 1.0000 1.0200 0.9000 1.0000 1.0000 138,934
Nov 24, 2023 1.0000 1.1000 0.9000 1.0000 1.0000 307,523
Nov 23, 2023 1.0500 1.1000 0.9020 1.0000 1.0000 959,012
Nov 22, 2023 1.1500 1.3000 1.0000 1.2000 1.2000 3,716,877
Nov 21, 2023 0.9250 1.3000 0.8500 1.1500 1.1500 4,418,289
Nov 20, 2023 0.9250 0.9200 0.8510 0.9250 0.9250 111,563
Nov 17, 2023 0.9250 0.9240 0.8760 0.9250 0.9250 1,329,614
Nov 16, 2023 0.9250 1.0000 0.8500 0.9250 0.9250 2,189,803
Nov 15, 2023 0.9000 1.0000 0.8500 0.9250 0.9250 594,247
Nov 14, 2023 0.9250 1.0000 0.8000 0.9000 0.9000 363,051
Nov 13, 2023 0.9250 0.8580 0.8500 0.9250 0.9250 38,536
Nov 10, 2023 0.9500 1.0000 0.9000 0.9250 0.9250 707,778
Nov 9, 2023 0.9500 0.9700 0.9320 0.9500 0.9500 309,552
Nov 8, 2023 0.9500 0.9320 0.9320 0.9500 0.9500 30,184
Nov 7, 2023 0.9500 0.9320 0.9250 0.9500 0.9500 349,183
Nov 6, 2023 0.9500 0.9750 0.9300 0.9500 0.9500 109,482
Nov 3, 2023 0.9500 1.0000 0.8680 0.9500 0.9500 311,276
Nov 2, 2023 1.0000 1.1000 0.9000 0.9500 0.9500 684,215
Nov 1, 2023 1.0000 1.1000 0.9350 1.0000 1.0000 11,899
Oct 31, 2023 1.0000 0.9360 0.9360 1.0000 1.0000 1,000
Oct 30, 2023 0.9500 1.1000 0.9000 1.0000 1.0000 521,258

Related Tickers