CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 19.500 | 20.000 | 19.000 | 19.500 | 39.000 | 27,838 |
| 2024-06-11 | 19.250 | 20.500 | 19.000 | 19.500 | 39.000 | 132,408 |
| 2024-06-10 | 18.250 | 20.000 | 18.000 | 20.000 | 40.000 | 270,506 |
| 2024-06-07 | 18.750 | 19.000 | 18.000 | 18.250 | 36.500 | 210,234 |
| 2024-06-06 | 19.500 | 19.900 | 18.560 | 18.750 | 37.500 | 259,958 |
| 2024-06-05 | 19.500 | 20.000 | 19.220 | 19.500 | 39.000 | 53,442 |
| 2024-06-04 | 21.250 | 21.500 | 19.040 | 19.800 | 39.600 | 460,041 |
| 2024-06-03 | 21.250 | 21.400 | 21.000 | 21.250 | 42.500 | 32,767 |
| 2024-05-31 | 21.250 | 21.500 | 21.000 | 21.250 | 42.500 | 166,934 |
| 2024-05-30 | 21.500 | 22.000 | 21.000 | 21.250 | 42.500 | 282,969 |
| 2024-05-29 | 23.250 | 23.500 | 21.000 | 21.400 | 42.800 | 670,273 |
| 2024-05-28 | 23.500 | 24.000 | 23.000 | 23.000 | 46.000 | 446,198 |
| 2024-05-24 | 24.250 | 24.850 | 23.000 | 24.850 | 49.700 | 222,368 |
| 2024-05-23 | 24.750 | 25.500 | 24.000 | 24.250 | 48.500 | 164,114 |
| 2024-05-22 | 24.500 | 26.500 | 24.000 | 24.500 | 49.000 | 704,927 |
| 2024-05-21 | 25.000 | 25.500 | 23.000 | 24.500 | 49.000 | 695,501 |
| 2024-05-20 | 25.000 | 25.500 | 24.500 | 25.000 | 50.000 | 251,295 |
| 2024-05-17 | 25.500 | 26.000 | 24.500 | 25.000 | 50.000 | 218,744 |
| 2024-05-16 | 24.750 | 26.000 | 24.750 | 25.500 | 51.000 | 279,997 |
| 2024-05-15 | 23.500 | 27.000 | 23.500 | 24.500 | 49.000 | 1,081,873 |
| 2024-05-14 | 21.750 | 24.500 | 21.000 | 23.500 | 47.000 | 733,860 |
| 2024-05-13 | 21.500 | 22.000 | 21.000 | 21.500 | 43.000 | 43,754 |
| 2024-05-10 | 21.500 | 22.000 | 21.000 | 21.500 | 43.000 | 95,577 |
| 2024-05-09 | 21.500 | 22.000 | 21.000 | 21.500 | 43.000 | 70,604 |
| 2024-05-08 | 21.500 | 22.000 | 20.000 | 21.500 | 43.000 | 157,749 |
| 2024-05-07 | 21.250 | 22.500 | 21.000 | 21.900 | 43.800 | 328,571 |
| 2024-05-03 | 21.500 | 22.000 | 21.000 | 21.250 | 42.500 | 148,698 |
| 2024-05-02 | 22.750 | 23.500 | 21.000 | 21.000 | 42.000 | 507,554 |
| 2024-05-01 | 22.250 | 24.000 | 21.500 | 23.500 | 47.000 | 748,735 |
| 2024-04-30 | 18.000 | 23.000 | 17.500 | 22.000 | 44.000 | 1,227,875 |
| 2024-04-29 | 16.500 | 18.500 | 16.370 | 18.000 | 36.000 | 696,368 |
| 2024-04-26 | 15.750 | 17.000 | 15.000 | 16.500 | 33.000 | 374,232 |
| 2024-04-25 | 15.500 | 16.500 | 15.000 | 16.000 | 32.000 | 103,272 |
| 2024-04-24 | 15.500 | 16.000 | 15.100 | 15.500 | 31.000 | 83,970 |
| 2024-04-23 | 16.000 | 16.500 | 15.000 | 15.580 | 31.160 | 414,151 |
| 2024-04-22 | 14.750 | 17.000 | 14.500 | 16.000 | 32.000 | 837,929 |
| 2024-04-19 | 14.500 | 15.000 | 14.500 | 14.750 | 29.500 | 103,997 |
| 2024-04-18 | 14.500 | 15.000 | 14.250 | 14.750 | 29.500 | 396,409 |
| 2024-04-17 | 14.000 | 15.000 | 14.000 | 14.500 | 29.000 | 226,217 |
| 2024-04-16 | 13.750 | 14.800 | 13.000 | 14.800 | 29.600 | 165,119 |
| 2024-04-15 | 13.500 | 14.500 | 13.000 | 13.500 | 27.000 | 399,642 |
| 2024-04-12 | 11.250 | 14.000 | 11.000 | 14.000 | 28.000 | 1,367,412 |
| 2024-04-11 | 11.250 | 11.500 | 11.000 | 11.250 | 22.500 | 451,877 |
| 2024-04-10 | 11.500 | 12.000 | 11.000 | 11.000 | 22.000 | 902,753 |
| 2024-04-09 | 14.500 | 14.500 | 10.500 | 11.260 | 22.520 | 3,239,131 |
| 2024-04-08 | 14.750 | 15.000 | 14.444 | 14.750 | 29.500 | 221,616 |
| 2024-04-05 | 14.750 | 15.000 | 14.500 | 14.750 | 29.500 | 295,195 |
| 2024-04-04 | 14.750 | 15.000 | 14.500 | 14.750 | 29.500 | 153,567 |
| 2024-04-03 | 14.750 | 15.000 | 14.500 | 14.750 | 29.500 | 43,726 |
| 2024-04-02 | 14.750 | 15.000 | 14.250 | 14.750 | 29.500 | 197,101 |
| 2024-03-28 | 14.750 | 15.000 | 14.550 | 14.750 | 29.500 | 268,220 |
| 2024-03-27 | 14.750 | 15.000 | 14.500 | 14.750 | 29.500 | 269,833 |
| 2024-03-26 | 14.750 | 15.000 | 14.500 | 14.750 | 29.500 | 67,681 |
| 2024-03-25 | 14.875 | 15.180 | 14.500 | 14.750 | 29.500 | 296,833 |
| 2024-03-22 | 15.125 | 15.250 | 14.500 | 14.875 | 29.750 | 294,870 |
| 2024-03-21 | 15.125 | 15.250 | 15.000 | 15.125 | 30.250 | 115,639 |
| 2024-03-20 | 15.375 | 16.000 | 15.000 | 15.125 | 30.250 | 455,802 |
| 2024-03-19 | 15.125 | 15.500 | 14.750 | 15.125 | 30.250 | 225,303 |
| 2024-03-18 | 15.125 | 15.400 | 14.863 | 15.125 | 30.250 | 114,689 |
| 2024-03-15 | 15.125 | 15.500 | 14.750 | 15.125 | 30.250 | 147,824 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.