S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Simec Atlantis Energy Limited (SAE)
Simec Atlantis Energy Limited (SAE) Historical

SAE Simec Atlantis Energy Limited

0.95

-0.05 (-5.00%)

May 31 2024 - Closed

Delayed by 15 minutes

SAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.95	-0.05	-5.00%	1.00	1.00	0.95	1,787,626
May 30 2024	1.00	0.00	0.00%	1.00	1.00	1.00	550,932
May 29 2024	1.00	0.00	0.00%	1.00	1.00	1.00	581,426
May 28 2024	1.00	0.10	11.11%	0.95	1.00	0.95	2,502,473
May 24 2024	0.90	0.00	0.00%	0.90	0.90	0.90	550,229
May 23 2024	0.90	0.05	5.88%	0.85	0.90	0.85	1,282,076
May 22 2024	0.85	0.00	0.00%	0.85	0.85	0.85	122,777
May 21 2024	0.85	0.00	0.00%	0.85	0.85	0.85	72,962
May 20 2024	0.85	0.00	0.00%	0.85	0.85	0.85	185,418
May 17 2024	0.85	0.00	0.00%	0.85	0.85	0.85	651,521
May 16 2024	0.85	0.00	0.00%	0.85	0.85	0.85	377,888
May 15 2024	0.85	0.025	3.03%	0.825	0.85	0.825	680,781
May 14 2024	0.825	0.00	0.00%	0.825	0.825	0.825	369,109
May 13 2024	0.825	0.00	0.00%	0.825	0.825	0.825	215,700
May 10 2024	0.825	0.00	0.00%	0.825	0.825	0.825	25,406
May 09 2024	0.825	0.00	0.00%	0.825	0.825	0.825	103,670
May 08 2024	0.825	0.075	10.00%	0.75	0.825	0.75	944,413
May 07 2024	0.75	-0.05	-6.25%	0.80	0.80	0.75	1,132,675
May 03 2024	0.80	0.00	0.00%	0.80	0.80	0.80	155,263
May 02 2024	0.80	0.00	0.00%	0.80	0.80	0.80	234,115
May 01 2024	0.80	0.00	0.00%	0.80	0.80	0.80	21,521
Apr 30 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,546,847
Apr 29 2024	0.80	0.00	0.00%	0.80	0.80	0.80	40,207
Apr 26 2024	0.80	-0.02	-2.44%	0.80	0.80	0.80	981,539
Apr 25 2024	0.82	-0.03	-3.53%	0.85	0.85	0.80	1,385,374
Apr 24 2024	0.85	0.00	0.00%	0.85	0.85	0.85	112,280
Apr 23 2024	0.85	0.00	0.00%	0.85	0.85	0.85	50,290
Apr 22 2024	0.85	0.00	0.00%	0.85	0.85	0.792	15,336
Apr 19 2024	0.85	0.00	0.00%	0.85	0.85	0.85	267,124
Apr 18 2024	0.85	0.00	0.00%	0.85	0.85	0.85	133,136
Apr 17 2024	0.85	-0.05	-5.56%	0.90	0.90	0.85	312,380
Apr 16 2024	0.90	0.00	0.00%	0.90	0.90	0.90	608,050
Apr 15 2024	0.90	0.00	0.00%	0.90	0.90	0.90	339,655
Apr 12 2024	0.90	0.00	0.00%	0.90	0.90	0.90	166,875
Apr 11 2024	0.90	0.00	0.00%	0.90	0.90	0.90	45,040
Apr 10 2024	0.90	-0.08	-8.16%	0.90	0.90	0.90	13,253
Apr 09 2024	0.98	0.08	8.89%	0.90	0.98	0.90	262,174
Apr 08 2024	0.90	-0.05	-5.26%	0.95	0.95	0.85	1,430,015
Apr 05 2024	0.95	0.00	0.00%	0.95	0.95	0.95	610,666
Apr 04 2024	0.95	0.00	0.00%	0.95	0.95	0.95	204,313
Apr 03 2024	0.95	-0.05	-5.00%	1.00	1.00	0.95	984,517
Apr 02 2024	1.00	0.00	0.00%	1.00	1.00	1.00	1,935,376
Mar 28 2024	1.00	0.21	26.58%	0.90	1.25	0.90	9,918,317
Mar 27 2024	0.79	0.015	1.94%	0.775	0.79	0.775	1,155,493
Mar 26 2024	0.775	0.00	0.00%	0.775	0.775	0.775	920,065
Mar 25 2024	0.775	0.00	0.00%	0.775	0.775	0.775	117,411
Mar 22 2024	0.775	0.00	0.00%	0.775	0.775	0.775	90,967
Mar 21 2024	0.775	0.00	0.00%	0.775	0.775	0.775	806,899
Mar 20 2024	0.775	0.00	0.00%	0.775	0.775	0.775	279,129
Mar 19 2024	0.775	-0.093	-10.71%	0.775	0.775	0.775	1,012,997
Mar 18 2024	0.868	0.068	8.50%	0.80	0.868	0.775	1,060,247
Mar 15 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,299,540
Mar 14 2024	0.80	0.00	0.00%	0.80	0.80	0.80	129,969
Mar 13 2024	0.80	-0.05	-5.88%	0.85	0.85	0.80	2,107,165
Mar 12 2024	0.85	0.03	3.66%	0.85	0.85	0.85	1,122,354
Mar 11 2024	0.82	0.02	2.50%	0.85	0.85	0.82	398,104
Mar 08 2024	0.80	-0.05	-5.88%	0.85	0.85	0.80	856,755
Mar 07 2024	0.85	-0.075	-8.11%	0.925	0.925	0.85	1,185,617
Mar 06 2024	0.925	0.025	2.78%	0.90	0.925	0.90	901,859
Mar 05 2024	0.90	0.025	2.86%	0.875	0.90	0.875	1,271,554
Mar 04 2024	0.875	0.00	0.00%	0.875	0.875	0.85	1,463,613

Simec Atlantis Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions