Canada markets closed

Seraphim Space Investment Trust Plc (SSIT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
43.25-1.55 (-3.46%)
At close: 04:28PM BST
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202344.6046.5036.1043.2543.25549,131
Sept 28, 202345.0046.5044.6044.8044.8036,313
Sept 27, 202345.0046.3044.6245.0045.00113,063
Sept 26, 202344.6045.9044.6045.9045.9031,590
Sept 25, 202346.5048.0044.0044.8044.80276,653
Sept 22, 202347.2048.3046.6047.2047.20239,413
Sept 21, 202347.4348.5047.0047.7047.7049,542
Sept 20, 202348.3748.9047.3647.8547.85119,292
Sept 19, 202349.0049.3547.2947.7047.7055,344
Sept 18, 202348.0049.7047.3148.3048.30155,979
Sept 15, 202349.7049.7048.6849.7049.7017,842
Sept 14, 202349.3049.7047.0049.3049.30161,778
Sept 13, 202348.9049.7047.0048.9048.90357,437
Sept 12, 202348.0048.5346.6148.0048.00155,924
Sept 11, 202346.4047.6046.2047.6047.6097,068
Sept 08, 202346.8047.0045.1546.6046.6071,665
Sept 07, 202346.6046.8144.7246.8046.80110,256
Sept 06, 202346.8046.8044.9146.6046.6096,861
Sept 05, 202346.5046.8045.0046.4046.40225,453
Sept 04, 202346.8046.8044.7046.2046.20260,723
Sept 01, 202346.0046.6045.4046.5046.50102,621
Aug 31, 202345.8046.5044.4745.8045.80133,390
Aug 30, 202346.2046.5044.8746.0046.00216,009
Aug 29, 202345.8046.0043.6045.8045.80156,061
Aug 25, 202345.0045.4043.2645.1045.10133,917
Aug 24, 202344.3045.5043.0043.5043.5098,100
Aug 23, 202344.3044.5043.0044.0044.00129,908
Aug 22, 202343.0044.5042.7543.6043.60362,953
Aug 21, 202343.8044.0043.0043.2043.20164,678
Aug 18, 202346.1047.6042.9044.2044.20318,628
Aug 17, 202347.5048.3045.9046.0046.00306,156
Aug 16, 202347.7048.0046.6247.7047.70263,505
Aug 15, 202347.0047.7945.8047.4547.45412,529
Aug 14, 202347.6047.7545.6047.7047.70181,957
Aug 11, 202347.2047.8045.5247.2047.20284,871
Aug 10, 202346.4047.4045.7347.1547.15456,139
Aug 09, 202346.2046.6245.9046.4046.40164,422
Aug 08, 202345.0046.0044.4245.5045.50254,136
Aug 07, 202344.8045.0043.5044.9044.90199,884
Aug 04, 202344.0044.8042.3644.8044.80118,353
Aug 03, 202343.0043.4041.7443.3543.35196,435
Aug 02, 202341.1043.0041.1042.7042.70112,936
Aug 01, 202342.0042.8040.6042.8042.8092,840
Jul 31, 202341.2041.7339.7041.3041.30308,142
Jul 28, 202340.5041.2039.5041.2041.20226,366
Jul 27, 202340.2040.6039.4740.5040.50109,671
Jul 26, 202340.0040.2038.0040.0040.00164,156
Jul 25, 202337.9039.6037.5039.6039.60367,965
Jul 24, 202337.1039.2036.9038.2038.20174,851
Jul 21, 202338.6038.6036.9637.8037.8063,968
Jul 20, 202337.6038.5036.1037.7037.70148,216
Jul 19, 202336.5037.0035.3036.5036.50316,440
Jul 18, 202331.0036.6030.5036.3036.30952,961
Jul 17, 202330.0031.0029.2029.4029.40519,266
Jul 14, 202329.8031.0029.2029.2029.20274,663
Jul 13, 202329.5034.0028.1030.0030.00882,558
Jul 12, 202326.1028.0026.0026.1026.1076,420
Jul 11, 202327.8027.8026.2326.4026.40323,554
Jul 10, 202328.0028.7026.2026.5026.50358,021
Jul 07, 202326.8027.5026.1226.2526.25184,780
Jul 06, 202326.6028.0026.1026.4026.40118,202
Jul 05, 202327.2028.0826.8026.8026.80493,607
Jul 04, 202327.3528.0026.5027.5527.55188,921
Jul 03, 202327.2027.6026.5026.7026.70135,145
Jun 30, 202327.0027.0126.3027.0027.00605,809
Jun 29, 202328.5028.7526.6826.9026.90825,696
Jun 28, 202328.4029.2727.5028.2028.20449,725
Jun 27, 202329.0029.2928.4028.7028.70287,145
Jun 26, 202329.8030.5028.5128.9028.90204,614
Jun 23, 202330.8032.0029.5030.2030.20519,052
Jun 22, 202332.1034.0030.8030.8030.80622,130
Jun 21, 202333.4035.4032.1032.5032.50674,314
Jun 20, 202333.4035.9033.0033.0033.00459,662
Jun 19, 202333.8035.9033.4033.7033.7089,792
Jun 16, 202333.9035.6033.5033.5033.50170,850
Jun 15, 202335.2036.3034.0034.5034.50181,148
Jun 14, 202335.4036.8635.2035.3535.35152,562
Jun 13, 202335.6037.8035.4035.8535.85120,935
Jun 12, 202336.9038.6035.9036.2536.25134,941
Jun 09, 202336.3038.6035.9536.3036.30173,141
Jun 08, 202336.0038.9035.7436.0036.00124,026
Jun 07, 202336.4037.8036.0036.1536.15210,192
Jun 06, 202336.7037.6036.4036.5536.55163,041
Jun 05, 202336.7039.3036.6336.7036.70352,318
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...