Simec Atlantis Energy Limited Historical Data - SAE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Simec Atlantis Energy Limited (SAE)

0.80

-0.02

(-2.44%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-5.88235294118	0.85	0.85	0.792	366081	0.82729396	DE
4	-0.2	-20	1	1	0.792	493103	0.91680166	DE
12	-0.3	-27.2727272727	1.1	1.25	0.775	872480	0.94045707	DE
26	-0.25	-23.8095238095	1.05	1.75	0.775	1007013	1.10113889	DE
52	-0.35	-30.4347826087	1.15	1.75	0.775	988731	1.0903325	DE
156	-7.55	-90.4191616766	8.35	8.9	0.775	3630641	2.31444045	DE
260	-16.7	-95.4285714286	17.5	32.1	0.775	2504311	4.28351703	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.8	-0.02	-2.44	0.8	0.8	0.8	981539
1714062600	0.8199999	-0.03	-3.53	0.85	0.85	0.8	1385374
1713976200	0.85	0	0.00	0.85	0.85	0.85	112280
1713889800	0.85	0	0.00	0.85	0.85	0.85	50290
1713803400	0.85	0	0.00	0.85	0.85	0.792	15336
1713544200	0.85	0	0.00	0.85	0.85	0.85	267124
1713457800	0.85	0	0.00	0.85	0.85	0.85	133136
1713371400	0.85	-0.05	-5.56	0.9	0.9	0.85	312380
1713285000	0.9	0	0.00	0.9	0.9	0.9	608050
1713198600	0.9	0	0.00	0.9	0.9	0.9	339655
1712939400	0.9	0	0.00	0.9	0.9	0.9	166875
1712853000	0.9	0	0.00	0.9	0.9	0.9	45040
1712766600	0.9	-0.08	-8.16	0.9	0.9	0.9	13253
1712680200	0.98	0.08	8.89	0.9	0.98	0.9	262174
1712593800	0.9	-0.05	-5.26	0.95	0.95	0.85	1430015
1712334600	0.95	0	0.00	0.95	0.95	0.95	610666
1712248200	0.95	0	0.00	0.95	0.95	0.95	204313
1712161800	0.95	-0.05	-5.00	1	1	0.95	984517
1712075400	1	0	0.00	1	1	1	1935376
1711647000	1	0.21	26.58	0.9	1.25	0.9	9918317
1711560600	0.79	0.015	1.94	0.775	0.79	0.775	1155493
1711474200	0.775	0	0.00	0.775	0.775	0.775	920065
1711387800	0.775	0	0.00	0.775	0.775	0.775	117411
1711128600	0.775	0	0.00	0.775	0.775	0.775	90967
1711042200	0.775	0	0.00	0.775	0.775	0.775	806899
1710955800	0.775	0	0.00	0.775	0.775	0.775	279129
1710869400	0.775	-0.093	-10.71	0.775	0.775	0.775	1012997
1710783000	0.868	0.068	8.50	0.8	0.868	0.775	1060247
1710523800	0.8	0	0.00	0.8	0.8	0.8	1299540
1710437400	0.8	0	0.00	0.8	0.8	0.8	129969
1710351000	0.8	-0.05	-5.88	0.85	0.85	0.8	2107165
1710264600	0.85	0.0300001	3.66	0.85	0.85	0.85	1122354
1710178200	0.8199999	0.0199999	2.50	0.85	0.85	0.8199999	398104
1709919000	0.8	-0.05	-5.88	0.85	0.85	0.8	856755
1709832600	0.85	-0.075	-8.11	0.925	0.925	0.85	1185617
1709746200	0.925	0.025	2.78	0.9	0.925	0.9	901859
1709659800	0.9	0.025	2.86	0.875	0.9	0.875	1271554
1709573400	0.875	0	0.00	0.875	0.875	0.85	1463613
1709314200	0.875	-0.15	-14.63	1.025	1.025	0.85	3678131
1709227800	1.025	0	0.00	1.025	1.025	1.025	46516
1709141400	1.025	-0.03	-2.38	1.025	1.05	1.025	1070901
1709055000	1.05	0	0.00	1.05	1.05	1.05	671724
1708968600	1.05	0	0.00	1.05	1.05	1.05	213930
1708709400	1.05	0	0.00	1.05	1.05	1.05	762403
1708623000	1.05	0	0.00	1.05	1.05	1.05	441887
1708536600	1.05	0	0.00	1.05	1.05	1.05	55309
1708450200	1.05	0	0.00	1.05	1.05	1.05	1158540
1708363800	1.05	0	0.00	1.05	1.05	1.05	31483
1708104600	1.05	0	0.00	1.05	1.05	1.05	237738
1708018200	1.05	-0.05	-4.55	1.05	1.05	1.05	509173
1707931800	1.1	0	0.00	1.1	1.1	1.05	920106
1707845400	1.1	0	0.00	1.1	1.1	1.1	570071
1707759000	1.1	-0.05	-4.35	1.15	1.2	1.1	621240
1707499800	1.15	0.05	4.55	1.1	1.15	1.1	1218556
1707413400	1.1	0	0.00	1.1	1.1	1.1	223686
1707327000	1.1	0	0.00	1.1	1.1	1.1	1276959
1707240600	1.1	0	0.00	1.1	1.1	1.1	1154506
1707154200	1.1	0	0.00	1.1	1.1	1.1	612211
1706895000	1.1	-0.07	-5.98	1.1	1.1	1.1	154879
1706808600	1.17	0.07	6.36	1.2	1.2	1.1	640812
1706722200	1.1	0	0.00	1.1	1.2	1.1	3254094
1706635800	1.1	-0.1	-8.33	1.2	1.2	1.1	1270026
1706549400	1.2	0	0.00	1.2	1.2	1.2	1158589

Simec Atlantis Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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