S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SAE Simec Atlantis Energy Limited

0.85

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

SAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 01 2024	0.875	-0.15	-14.63%	1.025	1.025	0.85	3,678,131
Feb 29 2024	1.025	0.00	0.00%	1.025	1.025	1.025	46,516
Feb 28 2024	1.025	-0.03	-2.38%	1.025	1.05	1.025	1,070,901
Feb 27 2024	1.05	0.00	0.00%	1.05	1.05	1.05	671,724
Feb 26 2024	1.05	0.00	0.00%	1.05	1.05	1.05	213,930
Feb 23 2024	1.05	0.00	0.00%	1.05	1.05	1.05	762,403
Feb 22 2024	1.05	0.00	0.00%	1.05	1.05	1.05	441,887
Feb 21 2024	1.05	0.00	0.00%	1.05	1.05	1.05	55,309
Feb 20 2024	1.05	0.00	0.00%	1.05	1.05	1.05	1,158,540
Feb 19 2024	1.05	0.00	0.00%	1.05	1.05	1.05	31,483
Feb 16 2024	1.05	0.00	0.00%	1.05	1.05	1.05	237,738
Feb 15 2024	1.05	-0.05	-4.55%	1.05	1.05	1.05	509,173
Feb 14 2024	1.10	0.00	0.00%	1.10	1.10	1.05	920,106
Feb 13 2024	1.10	0.00	0.00%	1.10	1.10	1.10	570,071
Feb 12 2024	1.10	-0.05	-4.35%	1.15	1.20	1.10	621,240
Feb 09 2024	1.15	0.05	4.55%	1.10	1.15	1.10	1,218,556
Feb 08 2024	1.10	0.00	0.00%	1.10	1.10	1.10	223,686
Feb 07 2024	1.10	0.00	0.00%	1.10	1.10	1.10	1,276,959
Feb 06 2024	1.10	0.00	0.00%	1.10	1.10	1.10	1,154,506
Feb 05 2024	1.10	0.00	0.00%	1.10	1.10	1.10	612,211
Feb 02 2024	1.10	-0.07	-5.98%	1.10	1.10	1.10	154,879
Feb 01 2024	1.17	0.07	6.36%	1.20	1.20	1.10	640,812
Jan 31 2024	1.10	0.00	0.00%	1.10	1.20	1.10	3,254,094
Jan 30 2024	1.10	-0.10	-8.33%	1.20	1.20	1.10	1,270,026
Jan 29 2024	1.20	0.00	0.00%	1.20	1.20	1.20	1,158,589
Jan 26 2024	1.20	0.05	4.35%	1.15	1.20	1.15	1,650,057

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