CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 38.000 | 45.700 | 36.750 | 44.000 | 88.000 | 486,795 |
| 2022-10-10 | 43.000 | 44.100 | 37.260 | 39.000 | 78.000 | 382,362 |
| 2022-10-07 | 41.000 | 43.000 | 40.660 | 43.000 | 86.000 | 261,719 |
| 2022-10-06 | 39.050 | 44.750 | 39.050 | 43.000 | 86.000 | 470,641 |
| 2022-10-05 | 40.000 | 41.000 | 38.000 | 39.000 | 78.000 | 89,029 |
| 2022-10-04 | 41.000 | 41.800 | 39.000 | 40.000 | 80.000 | 193,530 |
| 2022-10-03 | 42.000 | 47.750 | 39.000 | 40.500 | 81.000 | 437,241 |
| 2022-09-30 | 41.000 | 42.450 | 39.925 | 42.000 | 84.000 | 54,617 |
| 2022-09-29 | 41.500 | 43.000 | 39.000 | 42.600 | 85.200 | 147,547 |
| 2022-09-28 | 37.000 | 42.500 | 37.000 | 41.500 | 83.000 | 573,499 |
| 2022-09-27 | 40.500 | 40.850 | 36.000 | 37.000 | 74.000 | 122,304 |
| 2022-09-26 | 43.500 | 43.625 | 38.333 | 39.000 | 78.000 | 167,011 |
| 2022-09-23 | 46.500 | 47.400 | 43.000 | 43.500 | 87.000 | 198,045 |
| 2022-09-22 | 46.000 | 47.200 | 42.000 | 46.200 | 92.400 | 200,830 |
| 2022-09-21 | 46.000 | 47.200 | 45.000 | 46.000 | 92.000 | 107,342 |
| 2022-09-20 | 50.000 | 51.980 | 45.650 | 46.000 | 92.000 | 470,133 |
| 2022-09-16 | 55.500 | 56.400 | 48.550 | 48.600 | 97.200 | 355,112 |
| 2022-09-15 | 55.000 | 59.000 | 54.200 | 55.000 | 110.00 | 229,322 |
| 2022-09-14 | 53.500 | 55.750 | 51.110 | 55.000 | 110.00 | 283,038 |
| 2022-09-13 | 61.500 | 64.500 | 52.250 | 54.000 | 108.00 | 494,324 |
| 2022-09-12 | 60.000 | 62.400 | 58.000 | 61.600 | 123.20 | 754,098 |
| 2022-09-09 | 51.000 | 63.800 | 51.000 | 59.600 | 119.20 | 752,587 |
| 2022-09-08 | 51.000 | 55.000 | 49.125 | 52.000 | 104.00 | 564,126 |
| 2022-09-07 | 50.500 | 52.400 | 49.210 | 51.400 | 102.80 | 338,846 |
| 2022-09-06 | 47.000 | 54.250 | 46.500 | 51.800 | 103.60 | 861,292 |
| 2022-09-05 | 37.000 | 48.000 | 36.550 | 47.300 | 94.600 | 733,847 |
| 2022-09-02 | 35.500 | 38.000 | 35.110 | 38.000 | 76.000 | 65,017 |
| 2022-09-01 | 34.800 | 36.000 | 34.800 | 35.500 | 71.000 | 137,599 |
| 2022-08-31 | 36.010 | 36.010 | 33.000 | 35.900 | 71.800 | 157,131 |
| 2022-08-30 | 39.500 | 40.500 | 36.000 | 36.500 | 73.000 | 227,903 |
| 2022-08-26 | 39.000 | 40.250 | 38.700 | 39.500 | 79.000 | 336,495 |
| 2022-08-25 | 37.000 | 40.000 | 36.300 | 39.000 | 78.000 | 629,585 |
| 2022-08-24 | 36.750 | 39.000 | 36.000 | 36.600 | 73.200 | 501,582 |
| 2022-08-23 | 35.250 | 36.000 | 34.000 | 35.500 | 71.000 | 180,980 |
| 2022-08-22 | 37.000 | 38.000 | 34.835 | 36.000 | 72.000 | 301,024 |
| 2022-08-19 | 37.000 | 38.000 | 36.000 | 37.900 | 75.800 | 416,636 |
| 2022-08-18 | 36.500 | 38.000 | 36.122 | 37.900 | 75.800 | 225,260 |
| 2022-08-17 | 38.000 | 38.625 | 34.350 | 36.900 | 73.800 | 312,712 |
| 2022-08-16 | 35.000 | 41.750 | 35.000 | 38.000 | 76.000 | 1,072,556 |
| 2022-08-15 | 25.740 | 35.000 | 25.740 | 34.500 | 69.000 | 828,098 |
| 2022-08-12 | 26.450 | 26.900 | 25.100 | 25.600 | 51.200 | 73,176 |
| 2022-08-11 | 27.250 | 28.000 | 26.000 | 27.000 | 54.000 | 102,432 |
| 2022-08-10 | 27.000 | 28.000 | 26.375 | 27.700 | 55.400 | 180,313 |
| 2022-08-09 | 23.000 | 28.000 | 23.000 | 27.000 | 54.000 | 690,106 |
| 2022-08-08 | 21.750 | 23.000 | 21.750 | 22.500 | 45.000 | 136,697 |
| 2022-08-05 | 22.000 | 22.000 | 21.250 | 21.500 | 43.000 | 178,853 |
| 2022-08-04 | 22.750 | 23.100 | 22.250 | 22.500 | 45.000 | 20,017 |
| 2022-08-03 | 23.000 | 24.000 | 22.500 | 22.750 | 45.500 | 35,011 |
| 2022-08-02 | 23.000 | 23.500 | 22.100 | 23.500 | 47.000 | 62,543 |
| 2022-08-01 | 22.000 | 22.748 | 20.650 | 22.500 | 45.000 | 155,435 |
| 2022-07-29 | 21.000 | 22.000 | 20.950 | 21.250 | 42.500 | 36,917 |
| 2022-07-28 | 20.750 | 21.000 | 20.500 | 21.000 | 42.000 | 52,522 |
| 2022-07-27 | 20.750 | 21.000 | 20.500 | 20.750 | 41.500 | 56,302 |
| 2022-07-26 | 20.250 | 20.750 | 19.500 | 20.500 | 41.000 | 140,349 |
| 2022-07-25 | 20.500 | 20.900 | 19.125 | 20.250 | 40.500 | 371,448 |
| 2022-07-22 | 21.000 | 21.000 | 20.000 | 20.300 | 40.600 | 118,768 |
| 2022-07-21 | 21.500 | 22.000 | 21.000 | 21.600 | 43.200 | 27,222 |
| 2022-07-20 | 21.500 | 21.500 | 21.000 | 21.500 | 43.000 | 12,065 |
| 2022-07-19 | 21.500 | 21.500 | 21.000 | 21.500 | 43.000 | 17,969 |
| 2022-07-18 | 22.250 | 22.500 | 21.000 | 21.000 | 42.000 | 369,868 |
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.