Seraphim Space Investment Trust Ord (SSIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 55.20 | 59.00 | 55.00 | 55.00 | 55.00 | 133,276 |
| Jul 25, 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 56,020 |
| Jul 24, 2024 | 58.00 | 59.80 | 57.00 | 57.00 | 57.00 | 77,836 |
| Jul 23, 2024 | 58.20 | 61.80 | 58.00 | 59.40 | 59.40 | 653,358 |
| Jul 22, 2024 | 58.60 | 61.80 | 58.60 | 58.60 | 58.60 | 38,206 |
| Jul 19, 2024 | 60.00 | 62.00 | 59.20 | 59.30 | 59.30 | 14,054 |
| Jul 18, 2024 | 59.80 | 61.80 | 58.20 | 61.00 | 61.00 | 123,898 |
| Jul 17, 2024 | 61.80 | 62.00 | 58.20 | 60.60 | 60.60 | 204,517 |
| Jul 16, 2024 | 62.00 | 62.00 | 58.20 | 61.80 | 61.80 | 99,315 |
| Jul 15, 2024 | 62.00 | 62.00 | 58.20 | 62.00 | 62.00 | 103,130 |
| Jul 12, 2024 | 60.20 | 61.73 | 60.07 | 60.10 | 60.10 | 53,627 |
| Jul 11, 2024 | 60.86 | 60.86 | 60.03 | 60.10 | 60.10 | 23,640 |
| Jul 10, 2024 | 62.00 | 62.00 | 58.20 | 60.10 | 60.10 | 100,052 |
| Jul 09, 2024 | 62.00 | 62.00 | 58.20 | 60.10 | 60.10 | 39,434 |
| Jul 08, 2024 | 60.00 | 61.60 | 58.60 | 60.00 | 60.00 | 50,054 |
| Jul 05, 2024 | 61.00 | 62.49 | 61.00 | 60.60 | 60.60 | 275,437 |
| Jul 04, 2024 | 61.00 | 62.60 | 61.00 | 62.60 | 62.60 | 178,770 |
| Jul 03, 2024 | 60.20 | 62.00 | 59.46 | 61.00 | 61.00 | 146,563 |
| Jul 02, 2024 | 55.60 | 61.40 | 55.60 | 60.60 | 60.60 | 276,716 |
| Jul 01, 2024 | 57.80 | 59.60 | 55.40 | 59.60 | 59.60 | 176,436 |
| Jun 28, 2024 | 54.00 | 57.80 | 52.00 | 54.60 | 54.60 | 667,118 |
| Jun 27, 2024 | 51.60 | 55.00 | 51.60 | 54.80 | 54.80 | 194,679 |
| Jun 26, 2024 | 52.40 | 55.60 | 51.49 | 52.80 | 52.80 | 265,341 |
| Jun 25, 2024 | 54.47 | 55.60 | 53.00 | 54.30 | 54.30 | 297,810 |
| Jun 24, 2024 | 55.60 | 55.80 | 52.40 | 55.80 | 55.80 | 76,911 |
| Jun 21, 2024 | 53.00 | 55.80 | 51.60 | 55.60 | 55.60 | 238,716 |
| Jun 20, 2024 | 58.00 | 60.40 | 53.00 | 54.30 | 54.30 | 642,295 |
| Jun 19, 2024 | 59.55 | 61.60 | 58.00 | 58.90 | 58.90 | 197,047 |
| Jun 18, 2024 | 59.20 | 62.40 | 58.60 | 60.00 | 60.00 | 155,323 |
| Jun 17, 2024 | 60.60 | 62.80 | 59.00 | 60.60 | 60.60 | 178,752 |
| Jun 14, 2024 | 60.20 | 62.62 | 59.25 | 60.20 | 60.20 | 238,038 |
| Jun 13, 2024 | 63.80 | 65.80 | 60.22 | 60.60 | 60.60 | 261,053 |
| Jun 12, 2024 | 66.60 | 66.60 | 63.80 | 63.80 | 63.80 | 181,493 |
| Jun 11, 2024 | 66.00 | 66.60 | 65.00 | 65.50 | 65.50 | 127,121 |
| Jun 10, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,074,529 |
| Jun 07, 2024 | 67.54 | 67.79 | 66.00 | 66.70 | 66.70 | 482,649 |
| Jun 06, 2024 | 67.40 | 69.00 | 66.60 | 67.00 | 67.00 | 145,879 |
| Jun 05, 2024 | 65.00 | 69.00 | 64.60 | 68.00 | 68.00 | 892,473 |
| Jun 04, 2024 | 64.00 | 66.60 | 64.00 | 65.10 | 65.10 | 154,261 |
| Jun 03, 2024 | 66.60 | 66.60 | 62.60 | 65.30 | 65.30 | 303,253 |
| May 31, 2024 | 66.20 | 66.20 | 64.61 | 66.20 | 66.20 | 113,923 |
| May 30, 2024 | 61.00 | 65.60 | 60.20 | 64.60 | 64.60 | 534,992 |
| May 29, 2024 | 61.20 | 64.60 | 61.00 | 62.60 | 62.60 | 252,237 |
| May 28, 2024 | 61.20 | 63.40 | 61.20 | 62.60 | 62.60 | 49,526 |
| May 24, 2024 | 62.00 | 63.10 | 61.20 | 61.20 | 61.20 | 540,925 |
| May 23, 2024 | 62.00 | 63.60 | 61.00 | 63.60 | 63.60 | 371,054 |
| May 22, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 148,464 |
| May 21, 2024 | 64.60 | 66.00 | 61.20 | 62.80 | 62.80 | 314,662 |
| May 20, 2024 | 66.00 | 68.00 | 64.80 | 65.60 | 65.60 | 272,318 |
| May 17, 2024 | 68.00 | 68.00 | 66.34 | 66.60 | 66.60 | 258,130 |
| May 16, 2024 | 67.40 | 69.80 | 66.40 | 66.40 | 66.40 | 201,813 |
| May 15, 2024 | 68.00 | 68.00 | 67.40 | 68.00 | 68.00 | 471,334 |
| May 14, 2024 | 71.00 | 75.00 | 65.00 | 68.70 | 68.70 | 410,681 |
| May 13, 2024 | 69.60 | 73.60 | 66.40 | 71.00 | 71.00 | 546,161 |
| May 10, 2024 | 66.80 | 69.00 | 66.46 | 68.80 | 68.80 | 350,913 |
| May 09, 2024 | 66.00 | 66.80 | 62.80 | 66.80 | 66.80 | 214,096 |
| May 08, 2024 | 66.00 | 66.00 | 62.80 | 64.40 | 64.40 | 156,912 |
| May 07, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 157,233 |
| May 03, 2024 | 64.90 | 66.00 | 63.60 | 66.00 | 66.00 | 466,024 |
| May 02, 2024 | 64.00 | 66.00 | 62.75 | 64.70 | 64.70 | 432,057 |
| May 01, 2024 | 63.20 | 63.58 | 61.20 | 63.10 | 63.10 | 644,524 |
| Apr 30, 2024 | 63.20 | 63.20 | 60.00 | 60.60 | 60.60 | 159,859 |
| Apr 29, 2024 | 61.80 | 62.98 | 59.00 | 62.00 | 62.00 | 230,043 |
| Apr 26, 2024 | 60.80 | 62.62 | 58.60 | 60.00 | 60.00 | 350,243 |
| Apr 25, 2024 | 59.00 | 60.45 | 57.20 | 59.80 | 59.80 | 759,004 |
| Apr 24, 2024 | 58.60 | 59.80 | 56.00 | 58.00 | 58.00 | 1,251,268 |
| Apr 23, 2024 | 57.60 | 58.35 | 56.00 | 57.30 | 57.30 | 676,552 |
| Apr 22, 2024 | 57.00 | 57.80 | 55.20 | 57.60 | 57.60 | 145,793 |
| Apr 19, 2024 | 56.80 | 57.80 | 53.20 | 55.00 | 55.00 | 209,960 |
| Apr 18, 2024 | 52.80 | 56.50 | 49.92 | 56.30 | 56.30 | 227,020 |
| Apr 17, 2024 | 52.20 | 52.20 | 49.90 | 51.00 | 51.00 | 455,243 |
| Apr 16, 2024 | 56.20 | 58.80 | 51.00 | 52.60 | 52.60 | 660,682 |
| Apr 15, 2024 | 60.00 | 60.00 | 57.75 | 58.30 | 58.30 | 264,728 |
| Apr 12, 2024 | 58.60 | 60.40 | 56.91 | 60.00 | 60.00 | 220,328 |
| Apr 11, 2024 | 58.80 | 58.80 | 56.20 | 56.90 | 56.90 | 139,383 |
| Apr 10, 2024 | 55.20 | 59.42 | 54.00 | 57.10 | 57.10 | 507,776 |
| Apr 09, 2024 | 48.90 | 55.00 | 48.11 | 54.20 | 54.20 | 396,340 |
| Apr 08, 2024 | 47.70 | 49.00 | 45.50 | 49.00 | 49.00 | 466,251 |
| Apr 05, 2024 | 46.90 | 47.70 | 45.50 | 46.20 | 46.20 | 748,559 |
| Apr 04, 2024 | 50.40 | 47.60 | 46.40 | 47.00 | 47.00 | 425,081 |
| Apr 03, 2024 | 48.90 | 51.40 | 47.80 | 48.60 | 48.60 | 482,036 |
| Apr 02, 2024 | 51.80 | 51.80 | 48.70 | 49.00 | 49.00 | 323,164 |
| Mar 28, 2024 | 51.20 | 52.80 | 47.65 | 49.20 | 49.20 | 514,357 |
| Mar 27, 2024 | 52.00 | 52.80 | 50.80 | 52.40 | 52.40 | 331,005 |
| Mar 26, 2024 | 55.00 | 55.00 | 49.00 | 51.40 | 51.40 | 513,423 |
| Mar 25, 2024 | 55.00 | 57.80 | 54.00 | 54.00 | 54.00 | 395,410 |
| Mar 22, 2024 | 57.40 | 59.80 | 55.28 | 56.00 | 56.00 | 285,632 |
| Mar 21, 2024 | 60.60 | 60.60 | 57.40 | 57.40 | 57.40 | 698,683 |
| Mar 20, 2024 | 59.40 | 61.80 | 59.40 | 60.20 | 60.20 | 137,263 |
| Mar 19, 2024 | 61.00 | 63.40 | 59.40 | 60.30 | 60.30 | 580,906 |
| Mar 18, 2024 | 62.20 | 64.00 | 61.56 | 62.00 | 62.00 | 1,152,952 |
| Mar 15, 2024 | 60.60 | 65.00 | 59.61 | 62.40 | 62.40 | 1,557,669 |
| Mar 14, 2024 | 57.60 | 60.60 | 56.66 | 59.70 | 59.70 | 739,564 |
| Mar 13, 2024 | 53.20 | 58.91 | 53.20 | 56.40 | 56.40 | 1,145,497 |
| Mar 12, 2024 | 52.60 | 53.80 | 51.21 | 52.80 | 52.80 | 420,242 |
| Mar 11, 2024 | 51.20 | 52.40 | 51.00 | 51.70 | 51.70 | 350,554 |
| Mar 08, 2024 | 51.60 | 51.60 | 51.00 | 51.30 | 51.30 | 134,361 |
| Mar 07, 2024 | 51.00 | 53.00 | 51.00 | 51.70 | 51.70 | 152,329 |
| Mar 06, 2024 | 51.60 | 52.20 | 49.90 | 51.00 | 51.00 | 262,429 |
| Mar 05, 2024 | 51.90 | 52.45 | 51.75 | 52.30 | 52.30 | 80,152 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.