Seraphim Space Investment Trust Ord (SSIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 04, 2024 | 51.80 | 53.60 | 51.60 | 51.60 | 51.60 | 106,575 |
| Mar 01, 2024 | 51.80 | 53.60 | 51.60 | 51.60 | 51.60 | 109,227 |
| Feb 29, 2024 | 51.60 | 52.40 | 51.60 | 51.60 | 51.60 | 93,694 |
| Feb 28, 2024 | 52.00 | 52.62 | 51.60 | 51.60 | 51.60 | 339,527 |
| Feb 27, 2024 | 51.00 | 53.80 | 50.27 | 52.10 | 52.10 | 332,212 |
| Feb 26, 2024 | 50.60 | 51.40 | 49.25 | 50.80 | 50.80 | 229,753 |
| Feb 23, 2024 | 47.10 | 50.20 | 47.00 | 50.00 | 50.00 | 1,045,091 |
| Feb 22, 2024 | 50.00 | 51.80 | 46.86 | 47.10 | 47.10 | 729,035 |
| Feb 21, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 227,583 |
| Feb 20, 2024 | 57.60 | 58.60 | 50.78 | 52.00 | 52.00 | 819,292 |
| Feb 19, 2024 | 57.40 | 58.70 | 57.20 | 57.60 | 57.60 | 330,249 |
| Feb 16, 2024 | 59.20 | 59.40 | 57.40 | 57.40 | 57.40 | 232,481 |
| Feb 15, 2024 | 59.00 | 59.40 | 57.80 | 59.00 | 59.00 | 245,467 |
| Feb 14, 2024 | 58.00 | 59.40 | 57.80 | 58.20 | 58.20 | 104,124 |
| Feb 13, 2024 | 59.00 | 60.60 | 58.00 | 58.60 | 58.60 | 179,781 |
| Feb 12, 2024 | 60.06 | 60.40 | 58.40 | 59.70 | 59.70 | 389,123 |
| Feb 09, 2024 | 59.80 | 61.00 | 58.40 | 59.60 | 59.60 | 585,116 |
| Feb 08, 2024 | 59.20 | 61.69 | 58.40 | 58.20 | 58.20 | 546,243 |
| Feb 07, 2024 | 60.20 | 61.80 | 59.20 | 60.00 | 60.00 | 697,243 |
| Feb 06, 2024 | 58.40 | 61.80 | 57.50 | 60.40 | 60.40 | 1,052,549 |
| Feb 05, 2024 | 55.80 | 58.42 | 54.80 | 56.80 | 56.80 | 800,113 |
| Feb 02, 2024 | 52.40 | 55.80 | 51.92 | 54.60 | 54.60 | 537,134 |
| Feb 01, 2024 | 50.60 | 52.12 | 50.60 | 52.00 | 52.00 | 352,994 |
| Jan 31, 2024 | 51.20 | 52.60 | 51.00 | 51.40 | 51.40 | 255,267 |
| Jan 30, 2024 | 51.00 | 52.00 | 49.50 | 51.80 | 51.80 | 439,021 |
| Jan 29, 2024 | 49.90 | 51.00 | 49.10 | 49.50 | 49.50 | 620,042 |
| Jan 26, 2024 | 49.80 | 50.60 | 48.90 | 49.55 | 49.55 | 569,183 |
| Jan 25, 2024 | 50.00 | 51.00 | 49.14 | 49.60 | 49.60 | 522,182 |
| Jan 24, 2024 | 48.00 | 49.99 | 47.83 | 49.30 | 49.30 | 838,155 |
| Jan 23, 2024 | 45.50 | 49.50 | 44.50 | 47.70 | 47.70 | 1,009,271 |
| Jan 22, 2024 | 44.60 | 45.31 | 43.60 | 45.00 | 45.00 | 799,617 |
| Jan 19, 2024 | 43.90 | 44.90 | 43.21 | 43.60 | 43.60 | 1,019,182 |
| Jan 18, 2024 | 44.10 | 45.00 | 43.70 | 43.70 | 43.70 | 591,992 |
| Jan 17, 2024 | 44.00 | 45.00 | 44.00 | 44.60 | 44.60 | 97,541 |
| Jan 16, 2024 | 44.00 | 44.90 | 44.00 | 44.00 | 44.00 | 97,526 |
| Jan 15, 2024 | 44.44 | 44.80 | 44.20 | 44.80 | 44.80 | 69,421 |
| Jan 12, 2024 | 44.80 | 44.90 | 43.70 | 43.70 | 43.70 | 162,084 |
| Jan 11, 2024 | 44.10 | 44.90 | 44.03 | 44.45 | 44.45 | 258,565 |
| Jan 10, 2024 | 43.00 | 45.00 | 42.69 | 44.10 | 44.10 | 810,402 |
| Jan 09, 2024 | 42.40 | 43.00 | 42.30 | 42.65 | 42.65 | 364,585 |
| Jan 08, 2024 | 41.00 | 42.40 | 40.50 | 42.40 | 42.40 | 213,146 |
| Jan 05, 2024 | 41.00 | 41.39 | 39.45 | 40.80 | 40.80 | 544,377 |
| Jan 04, 2024 | 39.10 | 40.12 | 38.82 | 40.00 | 40.00 | 208,048 |
| Jan 03, 2024 | 37.00 | 39.00 | 36.67 | 39.00 | 39.00 | 409,291 |
| Jan 02, 2024 | 35.80 | 37.00 | 34.47 | 35.80 | 35.80 | 429,889 |
| Dec 29, 2023 | 35.20 | 35.80 | 34.40 | 34.40 | 34.40 | 95,462 |
| Dec 28, 2023 | 35.60 | 35.80 | 33.50 | 35.80 | 35.80 | 800,669 |
| Dec 27, 2023 | 34.70 | 35.80 | 33.50 | 35.50 | 35.50 | 186,919 |
| Dec 22, 2023 | 35.80 | 35.90 | 33.50 | 33.50 | 33.50 | 46,933 |
| Dec 21, 2023 | 33.50 | 35.50 | 33.00 | 33.80 | 33.80 | 664,059 |
| Dec 20, 2023 | 34.50 | 35.80 | 33.50 | 33.50 | 33.50 | 655,608 |
| Dec 19, 2023 | 33.68 | 33.78 | 33.50 | 34.65 | 34.65 | 140,097 |
| Dec 18, 2023 | 34.00 | 34.40 | 33.50 | 34.40 | 34.40 | 254,904 |
| Dec 15, 2023 | 34.60 | 35.80 | 33.24 | 34.00 | 34.00 | 310,250 |
| Dec 14, 2023 | 34.40 | 35.80 | 33.50 | 34.40 | 34.40 | 655,973 |
| Dec 13, 2023 | 34.10 | 34.40 | 33.60 | 34.70 | 34.70 | 260,080 |
| Dec 12, 2023 | 34.10 | 35.50 | 33.60 | 34.15 | 34.15 | 302,053 |
| Dec 11, 2023 | 34.30 | 35.00 | 33.20 | 34.00 | 34.00 | 1,474,200 |
| Dec 08, 2023 | 33.80 | 34.70 | 33.50 | 34.00 | 34.00 | 858,619 |
| Dec 07, 2023 | 33.00 | 34.50 | 32.80 | 34.20 | 34.20 | 855,171 |
| Dec 06, 2023 | 32.60 | 34.20 | 32.50 | 33.70 | 33.70 | 547,873 |
| Dec 05, 2023 | 33.30 | 33.74 | 32.60 | 32.80 | 32.80 | 193,147 |
| Dec 04, 2023 | 33.60 | 36.10 | 33.36 | 33.50 | 33.50 | 402,536 |
| Dec 01, 2023 | 34.40 | 35.00 | 33.81 | 34.10 | 34.10 | 68,741 |
| *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.