Canada markets closed

Seraphim Space Investment Trust Ord (SSIT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
60.00+3.10 (+5.45%)
At close: 04:35PM BST
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202458.6060.4056.9160.0060.00220,328
Apr 11, 202458.8058.8056.2056.9056.90139,383
Apr 10, 202455.2059.4254.0057.1057.10507,776
Apr 09, 202448.9055.0048.1154.2054.20396,340
Apr 08, 202447.7049.0045.5049.0049.00466,251
Apr 05, 202446.9047.7045.5046.2046.20748,559
Apr 04, 202450.4047.6046.4047.0047.00425,081
Apr 03, 202448.9051.4047.8048.6048.60482,036
Apr 02, 202451.8051.8048.7049.0049.00323,164
Mar 28, 202451.2052.8047.6549.2049.20514,357
Mar 27, 202452.0052.8050.8052.4052.40331,005
Mar 26, 202455.0055.0049.0051.4051.40513,423
Mar 25, 202455.0057.8054.0054.0054.00395,410
Mar 22, 202457.4059.8055.2856.0056.00285,632
Mar 21, 202460.6060.6057.4057.4057.40698,683
Mar 20, 202459.4061.8059.4060.2060.20137,263
Mar 19, 202461.0063.4059.4060.3060.30580,906
Mar 18, 202462.2064.0061.5662.0062.001,152,952
Mar 15, 202460.6065.0059.6162.4062.401,557,669
Mar 14, 202457.6060.6056.6659.7059.70739,564
Mar 13, 202453.2058.9153.2056.4056.401,145,497
Mar 12, 202452.6053.8051.2152.8052.80420,242
Mar 11, 202451.2052.4051.0051.7051.70350,554
Mar 08, 202451.6051.6051.0051.3051.30134,361
Mar 07, 202451.0053.0051.0051.7051.70152,329
Mar 06, 202451.6052.2049.9051.0051.00262,429
Mar 05, 202451.9052.4551.7552.3052.3080,152
Mar 04, 202451.8053.6051.6051.6051.60106,575
Mar 01, 202451.8053.6051.6051.6051.60109,227
Feb 29, 202451.6052.4051.6051.6051.6093,694
Feb 28, 202452.0052.6251.6051.6051.60339,527
Feb 27, 202451.0053.8050.2752.1052.10332,212
Feb 26, 202450.6051.4049.2550.8050.80229,753
Feb 23, 202447.1050.2047.0050.0050.001,045,091
Feb 22, 202450.0051.8046.8647.1047.10729,035
Feb 21, 202451.0052.0050.0050.0050.00227,583
Feb 20, 202457.6058.6050.7852.0052.00819,292
Feb 19, 202457.4058.7057.2057.6057.60330,249
Feb 16, 202459.2059.4057.4057.4057.40232,481
Feb 15, 202459.0059.4057.8059.0059.00245,467
Feb 14, 202458.0059.4057.8058.2058.20104,124
Feb 13, 202459.0060.6058.0058.6058.60179,781
Feb 12, 202460.0660.4058.4059.7059.70389,123
Feb 09, 202459.8061.0058.4059.6059.60585,116
Feb 08, 202459.2061.6958.4058.2058.20546,243
Feb 07, 202460.2061.8059.2060.0060.00697,243
Feb 06, 202458.4061.8057.5060.4060.401,052,549
Feb 05, 202455.8058.4254.8056.8056.80800,113
Feb 02, 202452.4055.8051.9254.6054.60537,134
Feb 01, 202450.6052.1250.6052.0052.00352,994
Jan 31, 202451.2052.6051.0051.4051.40255,267
Jan 30, 202451.0052.0049.5051.8051.80439,021
Jan 29, 202449.9051.0049.1049.5049.50620,042
Jan 26, 202449.8050.6048.9049.5549.55569,183
Jan 25, 202450.0051.0049.1449.6049.60522,182
Jan 24, 202448.0049.9947.8349.3049.30838,155
Jan 23, 202445.5049.5044.5047.7047.701,009,271
Jan 22, 202444.6045.3143.6045.0045.00799,617
Jan 19, 202443.9044.9043.2143.6043.601,019,182
Jan 18, 202444.1045.0043.7043.7043.70591,992
Jan 17, 202444.0045.0044.0044.6044.6097,541
Jan 16, 202444.0044.9044.0044.0044.0097,526
Jan 15, 202444.4444.8044.2044.8044.8069,421
Jan 12, 202444.8044.9043.7043.7043.70162,084
Jan 11, 202444.1044.9044.0344.4544.45258,565
Jan 10, 202443.0045.0042.6944.1044.10810,402
Jan 09, 202442.4043.0042.3042.6542.65364,585
Jan 08, 202441.0042.4040.5042.4042.40213,146
Jan 05, 202441.0041.3939.4540.8040.80544,377
Jan 04, 202439.1040.1238.8240.0040.00208,048
Jan 03, 202437.0039.0036.6739.0039.00409,291
Jan 02, 202435.8037.0034.4735.8035.80429,889
Dec 29, 202335.2035.8034.4034.4034.4095,462
Dec 28, 202335.6035.8033.5035.8035.80800,669
Dec 27, 202334.7035.8033.5035.5035.50186,919
Dec 22, 202335.8035.9033.5033.5033.5046,933
Dec 21, 202333.5035.5033.0033.8033.80664,059
Dec 20, 202334.5035.8033.5033.5033.50655,608
Dec 19, 202333.6833.7833.5034.6534.65140,097
Dec 18, 202334.0034.4033.5034.4034.40254,904
Dec 15, 202334.6035.8033.2434.0034.00310,250
Dec 14, 202334.4035.8033.5034.4034.40655,973
Dec 13, 202334.1034.4033.6034.7034.70260,080
Dec 12, 202334.1035.5033.6034.1534.15302,053
Dec 11, 202334.3035.0033.2034.0034.001,474,200
Dec 08, 202333.8034.7033.5034.0034.00858,619
Dec 07, 202333.0034.5032.8034.2034.20855,171
Dec 06, 202332.6034.2032.5033.7033.70547,873
Dec 05, 202333.3033.7432.6032.8032.80193,147
Dec 04, 202333.6036.1033.3633.5033.50402,536
Dec 01, 202334.4035.0033.8134.1034.1068,741
Nov 30, 202334.7035.8033.8334.3034.30291,177
Nov 29, 202336.0036.0034.4135.0035.00104,169
Nov 28, 202334.7036.3034.3035.3035.30414,356
Nov 27, 202335.1036.3033.0035.5035.50154,357
Nov 24, 202336.2036.3034.0035.3035.30691,109
Nov 23, 202335.4036.0033.8834.9034.90968,180
Nov 22, 202334.1035.5034.0035.3035.301,242,218
Nov 21, 202334.0036.0033.1034.1034.101,194,308
Nov 20, 202330.4033.1029.1233.4533.452,837,573
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...