CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 15.000 | 15.500 | 14.770 | 15.125 | 30.250 | 133,718 |
| 2024-03-13 | 15.750 | 16.000 | 14.500 | 15.000 | 30.000 | 543,354 |
| 2024-03-12 | 15.875 | 16.000 | 15.500 | 15.750 | 31.500 | 127,250 |
| 2024-03-11 | 15.250 | 16.000 | 15.030 | 15.875 | 31.750 | 299,418 |
| 2024-03-08 | 15.250 | 15.500 | 15.000 | 15.250 | 30.500 | 207,063 |
| 2024-03-07 | 15.250 | 15.500 | 15.000 | 15.250 | 30.500 | 282,577 |
| 2024-03-06 | 15.375 | 15.750 | 15.000 | 15.250 | 30.500 | 508,264 |
| 2024-03-05 | 15.500 | 16.000 | 15.000 | 15.375 | 30.750 | 152,335 |
| 2024-03-04 | 15.500 | 16.000 | 15.000 | 15.500 | 31.000 | 480,775 |
| 2024-03-01 | 15.500 | 16.000 | 15.000 | 15.500 | 31.000 | 117,014 |
| 2024-02-29 | 16.750 | 16.750 | 15.000 | 15.500 | 31.000 | 613,973 |
| 2024-02-28 | 17.500 | 18.000 | 16.550 | 16.750 | 33.500 | 276,255 |
| 2024-02-27 | 17.250 | 18.000 | 17.110 | 17.500 | 35.000 | 310,037 |
| 2024-02-26 | 17.250 | 17.500 | 16.500 | 17.000 | 34.000 | 260,979 |
| 2024-02-23 | 17.125 | 17.500 | 16.750 | 17.250 | 34.500 | 57,126 |
| 2024-02-22 | 16.750 | 17.500 | 16.500 | 17.125 | 34.250 | 212,422 |
| 2024-02-21 | 18.000 | 18.500 | 16.500 | 16.750 | 33.500 | 378,970 |
| 2024-02-20 | 18.250 | 18.500 | 17.500 | 18.000 | 36.000 | 139,861 |
| 2024-02-19 | 18.500 | 19.000 | 18.000 | 18.250 | 36.500 | 266,902 |
| 2024-02-16 | 18.250 | 19.000 | 17.500 | 19.000 | 38.000 | 175,847 |
| 2024-02-15 | 17.500 | 19.000 | 17.000 | 18.250 | 36.500 | 193,646 |
| 2024-02-14 | 17.500 | 18.000 | 17.000 | 17.000 | 34.000 | 170,020 |
| 2024-02-13 | 17.500 | 18.000 | 17.000 | 17.500 | 35.000 | 13,080 |
| 2024-02-12 | 18.625 | 18.767 | 16.500 | 17.100 | 34.200 | 376,129 |
| 2024-02-09 | 19.000 | 19.000 | 16.500 | 18.625 | 37.250 | 1,206,900 |
| 2024-02-08 | 18.500 | 19.500 | 18.250 | 19.000 | 38.000 | 478,535 |
| 2024-02-07 | 17.280 | 18.750 | 17.280 | 18.500 | 37.000 | 901,614 |
| 2024-02-06 | 15.625 | 17.000 | 15.250 | 17.000 | 34.000 | 1,340,701 |
| 2024-02-05 | 15.750 | 16.000 | 14.750 | 15.625 | 31.250 | 499,529 |
| 2024-02-02 | 15.750 | 16.000 | 15.267 | 15.750 | 31.500 | 218,244 |
| 2024-02-01 | 14.500 | 16.230 | 14.500 | 15.750 | 31.500 | 672,448 |
| 2024-01-31 | 14.250 | 15.000 | 14.000 | 14.250 | 28.500 | 446,823 |
| 2024-01-30 | 14.250 | 14.500 | 14.000 | 14.200 | 28.400 | 735,145 |
| 2024-01-29 | 14.000 | 14.500 | 13.500 | 14.000 | 28.000 | 285,832 |
| 2024-01-26 | 14.375 | 14.500 | 13.500 | 14.000 | 28.000 | 326,409 |
| 2024-01-25 | 15.125 | 15.500 | 13.375 | 14.625 | 29.250 | 411,243 |
| 2024-01-24 | 15.125 | 15.250 | 15.000 | 15.125 | 30.250 | 195,000 |
| 2024-01-23 | 15.500 | 15.500 | 15.000 | 15.125 | 30.250 | 184,862 |
| 2024-01-22 | 16.250 | 16.500 | 15.000 | 15.500 | 31.000 | 190,278 |
| 2024-01-19 | 15.750 | 17.000 | 15.500 | 16.000 | 32.000 | 368,044 |
| 2024-01-18 | 16.250 | 16.500 | 15.500 | 15.600 | 31.200 | 289,045 |
| 2024-01-17 | 16.750 | 17.000 | 16.000 | 16.250 | 32.500 | 140,290 |
| 2024-01-16 | 17.125 | 17.250 | 16.300 | 17.000 | 34.000 | 951,733 |
| 2024-01-15 | 17.250 | 17.500 | 17.000 | 17.125 | 34.250 | 191,431 |
| 2024-01-12 | 18.250 | 18.500 | 17.010 | 17.250 | 34.500 | 401,995 |
| 2024-01-11 | 19.000 | 19.500 | 18.000 | 18.250 | 36.500 | 146,811 |
| 2024-01-10 | 19.000 | 19.500 | 18.500 | 19.000 | 38.000 | 142,505 |
| 2024-01-09 | 19.250 | 19.500 | 18.550 | 19.000 | 38.000 | 428,793 |
| 2024-01-08 | 19.250 | 19.500 | 19.000 | 19.250 | 38.500 | 215,827 |
| 2024-01-05 | 19.250 | 19.500 | 18.600 | 19.250 | 38.500 | 90,321 |
| 2024-01-04 | 19.250 | 19.500 | 19.000 | 19.250 | 38.500 | 137,690 |
| 2024-01-03 | 20.000 | 20.500 | 19.125 | 19.250 | 38.500 | 213,568 |
| 2024-01-02 | 19.750 | 20.500 | 19.500 | 19.750 | 39.500 | 167,121 |
| 2023-12-29 | 20.500 | 21.000 | 19.500 | 19.750 | 39.500 | 238,953 |
| 2023-12-28 | 20.250 | 21.000 | 20.000 | 20.500 | 41.000 | 675,184 |
| 2023-12-27 | 20.250 | 20.500 | 20.000 | 20.200 | 40.400 | 79,973 |
| 2023-12-22 | 20.250 | 20.500 | 20.000 | 20.250 | 40.500 | 99,459 |
| 2023-12-21 | 20.750 | 21.000 | 20.000 | 20.250 | 40.500 | 352,229 |
| 2023-12-20 | 20.750 | 21.000 | 20.500 | 20.750 | 41.500 | 159,474 |
| 2023-12-19 | 20.750 | 22.110 | 20.500 | 20.800 | 41.600 | 117,315 |
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.