SSIT.L - Seraphim Space Investment Trust Plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202337.9039.4036.6036.9036.90259,280
Jun 01, 202337.1039.3037.0037.0037.0082,048
May 31, 202337.1039.4037.1037.1037.1072,437
May 30, 202337.8039.3037.4038.7038.70147,616
May 26, 202338.2039.7037.8037.8037.80270,860
May 25, 202338.6039.3038.0038.0038.00217,008
May 24, 202339.6041.8038.6039.0039.00287,216
May 23, 202339.7041.8039.2539.9539.95444,589
May 22, 202339.8041.8039.8040.8540.85347,195
May 19, 202341.4041.8039.9041.4041.4018,040
May 18, 202340.0041.0039.8039.8039.80298,356
May 17, 202340.9042.6039.8240.0040.00379,816
May 16, 202341.3042.9039.6839.8039.80225,383
May 15, 202344.0044.0041.3644.0044.0073,865
May 12, 202341.7043.0041.6043.0043.0044,529
May 11, 202341.5143.0041.5142.3542.35109,764
May 10, 202339.9043.0039.3542.7042.70343,280
May 09, 202338.0040.0036.8040.0040.00304,209
May 05, 202337.9038.0036.5037.3537.35118,870
May 04, 202338.0038.0036.6038.0038.0071,538
May 03, 202338.0038.0036.0937.0037.00162,708
May 02, 202337.5038.0036.0036.5036.50512,695
Apr 28, 202336.2037.9035.5036.0036.00238,250
Apr 27, 202337.7037.9035.1036.7036.7048,720
Apr 26, 202335.9038.0035.5036.7036.70147,227
Apr 25, 202336.0036.6035.5036.0036.0070,165
Apr 24, 202335.5036.9035.5035.6035.60129,256
Apr 21, 202335.7037.9035.6936.0036.00346,381
Apr 20, 202335.7038.0035.7036.9536.95120,944
Apr 19, 202336.0037.9035.5036.7036.7066,908
Apr 18, 202335.5037.9035.2536.0036.00226,487
Apr 17, 202336.0037.8035.5036.8536.85237,577
Apr 14, 202336.0036.8036.0036.0036.00167,998
Apr 13, 202337.2037.7035.5037.0037.00239,720
Apr 12, 202336.3637.8036.0036.9036.90321,794
Apr 11, 202336.5037.7035.6036.8536.85154,532
Apr 06, 202335.7037.5035.0036.7036.70233,357
Apr 05, 202336.1038.9035.0135.8535.85235,785
Apr 04, 202337.0038.9036.0037.5037.50289,060
Apr 03, 202337.0039.4036.3137.6537.65333,894
Mar 31, 202337.0038.9536.5037.5537.55602,123
Mar 30, 202337.0038.9536.6537.5537.551,400,951
Mar 29, 202338.7538.9537.0038.1538.15386,781
Mar 28, 202340.0042.2539.0040.0340.03123,556
Mar 27, 202341.4543.1039.7540.0040.00331,962
Mar 24, 202341.3042.9040.8041.0841.08199,395
Mar 23, 202342.0042.6541.4041.4041.40496,860
Mar 22, 202342.0044.0541.7542.0042.00318,720
Mar 21, 202342.5044.1542.3743.0543.0515,621
Mar 20, 202343.0044.6042.0043.0043.00318,266
Mar 17, 202344.0044.6542.2543.0543.051,373,797
Mar 16, 202343.0044.6042.3044.4044.40646,629
Mar 15, 202343.5044.6542.5044.6544.65227,664
Mar 14, 202343.0045.1542.5042.5542.55300,455
Mar 13, 202344.0045.4043.0043.5043.50186,361
Mar 10, 202344.1546.3042.6643.4543.45483,014
Mar 09, 202344.7047.9544.1745.2545.25137,888
Mar 08, 202345.0047.9544.5745.3545.35297,819
Mar 07, 202345.2546.0044.9245.0045.00593,044
Mar 06, 202345.4046.9544.0045.0545.05338,410
Mar 03, 202345.4046.7045.0145.6045.6050,934
Mar 02, 202345.8046.5045.2046.0046.00133,972
Mar 01, 202346.0047.4545.4046.0046.00177,161
Feb 28, 202345.5046.2545.4045.9545.9556,980
Feb 27, 202346.0047.1045.5045.8345.83164,183
Feb 24, 202345.7547.5045.0046.0046.00232,931
Feb 23, 202346.0046.9045.7046.1746.17180,131
Feb 22, 202346.9547.0046.0046.0046.0069,944
Feb 21, 202346.0046.9545.6045.8045.801,224,988
Feb 20, 202346.9048.4546.0046.6546.65191,090
Feb 17, 202347.1547.1545.1545.9245.92143,689
Feb 16, 202345.9047.2045.7046.6046.6033,662
Feb 15, 202347.3547.5045.7047.2547.25157,274
Feb 14, 202346.5047.7545.7746.5346.5360,403
Feb 13, 202345.8047.9545.7046.5346.53259,296
Feb 10, 202346.5048.4545.8046.5346.53225,029
Feb 09, 202346.5148.4545.8047.4747.4763,545
Feb 08, 202346.8048.2046.5047.3547.35119,293
Feb 07, 202346.0047.9545.7046.9746.9775,395
Feb 06, 202345.7047.9545.7045.7045.70140,757
Feb 03, 202346.9247.6545.2546.4546.45124,555
Feb 02, 202345.3548.0445.3046.4246.42145,957
Feb 01, 202345.5047.7045.4046.0046.00227,435
Jan 31, 202346.7548.9545.4046.0046.001,445,434
Jan 30, 202345.5048.6045.5048.0048.00154,576
Jan 27, 202346.5047.5045.3546.1746.171,435,126
Jan 26, 202347.0049.0046.5046.5546.55163,921
Jan 25, 202347.5049.2047.0048.0048.00207,192
Jan 24, 202348.0049.2047.5048.3548.35128,027
Jan 23, 202348.0049.5048.0048.7548.75618,699
Jan 20, 202348.1050.0048.0048.1048.10322,744
Jan 19, 202348.4050.0048.1849.2049.20130,092
Jan 18, 202348.5049.4048.2648.9548.95512,310
Jan 17, 202349.2049.4048.2649.0049.00570,015
Jan 16, 202347.2049.2046.8848.7048.70205,445
Jan 13, 202347.0048.4546.0147.6347.631,152,178
Jan 12, 202347.8048.4546.5147.2047.20485,176
Jan 11, 202346.5047.8546.0546.7546.7576,494
Jan 10, 202345.7047.9545.2546.1346.13368,968
Jan 09, 202347.0048.4044.9446.8546.85256,979
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...