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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 37.90 | 39.40 | 36.60 | 36.90 | 36.90 | 259,280 |
| Jun 01, 2023 | 37.10 | 39.30 | 37.00 | 37.00 | 37.00 | 82,048 |
| May 31, 2023 | 37.10 | 39.40 | 37.10 | 37.10 | 37.10 | 72,437 |
| May 30, 2023 | 37.80 | 39.30 | 37.40 | 38.70 | 38.70 | 147,616 |
| May 26, 2023 | 38.20 | 39.70 | 37.80 | 37.80 | 37.80 | 270,860 |
| May 25, 2023 | 38.60 | 39.30 | 38.00 | 38.00 | 38.00 | 217,008 |
| May 24, 2023 | 39.60 | 41.80 | 38.60 | 39.00 | 39.00 | 287,216 |
| May 23, 2023 | 39.70 | 41.80 | 39.25 | 39.95 | 39.95 | 444,589 |
| May 22, 2023 | 39.80 | 41.80 | 39.80 | 40.85 | 40.85 | 347,195 |
| May 19, 2023 | 41.40 | 41.80 | 39.90 | 41.40 | 41.40 | 18,040 |
| May 18, 2023 | 40.00 | 41.00 | 39.80 | 39.80 | 39.80 | 298,356 |
| May 17, 2023 | 40.90 | 42.60 | 39.82 | 40.00 | 40.00 | 379,816 |
| May 16, 2023 | 41.30 | 42.90 | 39.68 | 39.80 | 39.80 | 225,383 |
| May 15, 2023 | 44.00 | 44.00 | 41.36 | 44.00 | 44.00 | 73,865 |
| May 12, 2023 | 41.70 | 43.00 | 41.60 | 43.00 | 43.00 | 44,529 |
| May 11, 2023 | 41.51 | 43.00 | 41.51 | 42.35 | 42.35 | 109,764 |
| May 10, 2023 | 39.90 | 43.00 | 39.35 | 42.70 | 42.70 | 343,280 |
| May 09, 2023 | 38.00 | 40.00 | 36.80 | 40.00 | 40.00 | 304,209 |
| May 05, 2023 | 37.90 | 38.00 | 36.50 | 37.35 | 37.35 | 118,870 |
| May 04, 2023 | 38.00 | 38.00 | 36.60 | 38.00 | 38.00 | 71,538 |
| May 03, 2023 | 38.00 | 38.00 | 36.09 | 37.00 | 37.00 | 162,708 |
| May 02, 2023 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | 512,695 |
| Apr 28, 2023 | 36.20 | 37.90 | 35.50 | 36.00 | 36.00 | 238,250 |
| Apr 27, 2023 | 37.70 | 37.90 | 35.10 | 36.70 | 36.70 | 48,720 |
| Apr 26, 2023 | 35.90 | 38.00 | 35.50 | 36.70 | 36.70 | 147,227 |
| Apr 25, 2023 | 36.00 | 36.60 | 35.50 | 36.00 | 36.00 | 70,165 |
| Apr 24, 2023 | 35.50 | 36.90 | 35.50 | 35.60 | 35.60 | 129,256 |
| Apr 21, 2023 | 35.70 | 37.90 | 35.69 | 36.00 | 36.00 | 346,381 |
| Apr 20, 2023 | 35.70 | 38.00 | 35.70 | 36.95 | 36.95 | 120,944 |
| Apr 19, 2023 | 36.00 | 37.90 | 35.50 | 36.70 | 36.70 | 66,908 |
| Apr 18, 2023 | 35.50 | 37.90 | 35.25 | 36.00 | 36.00 | 226,487 |
| Apr 17, 2023 | 36.00 | 37.80 | 35.50 | 36.85 | 36.85 | 237,577 |
| Apr 14, 2023 | 36.00 | 36.80 | 36.00 | 36.00 | 36.00 | 167,998 |
| Apr 13, 2023 | 37.20 | 37.70 | 35.50 | 37.00 | 37.00 | 239,720 |
| Apr 12, 2023 | 36.36 | 37.80 | 36.00 | 36.90 | 36.90 | 321,794 |
| Apr 11, 2023 | 36.50 | 37.70 | 35.60 | 36.85 | 36.85 | 154,532 |
| Apr 06, 2023 | 35.70 | 37.50 | 35.00 | 36.70 | 36.70 | 233,357 |
| Apr 05, 2023 | 36.10 | 38.90 | 35.01 | 35.85 | 35.85 | 235,785 |
| Apr 04, 2023 | 37.00 | 38.90 | 36.00 | 37.50 | 37.50 | 289,060 |
| Apr 03, 2023 | 37.00 | 39.40 | 36.31 | 37.65 | 37.65 | 333,894 |
| Mar 31, 2023 | 37.00 | 38.95 | 36.50 | 37.55 | 37.55 | 602,123 |
| Mar 30, 2023 | 37.00 | 38.95 | 36.65 | 37.55 | 37.55 | 1,400,951 |
| Mar 29, 2023 | 38.75 | 38.95 | 37.00 | 38.15 | 38.15 | 386,781 |
| Mar 28, 2023 | 40.00 | 42.25 | 39.00 | 40.03 | 40.03 | 123,556 |
| Mar 27, 2023 | 41.45 | 43.10 | 39.75 | 40.00 | 40.00 | 331,962 |
| Mar 24, 2023 | 41.30 | 42.90 | 40.80 | 41.08 | 41.08 | 199,395 |
| Mar 23, 2023 | 42.00 | 42.65 | 41.40 | 41.40 | 41.40 | 496,860 |
| Mar 22, 2023 | 42.00 | 44.05 | 41.75 | 42.00 | 42.00 | 318,720 |
| Mar 21, 2023 | 42.50 | 44.15 | 42.37 | 43.05 | 43.05 | 15,621 |
| Mar 20, 2023 | 43.00 | 44.60 | 42.00 | 43.00 | 43.00 | 318,266 |
| Mar 17, 2023 | 44.00 | 44.65 | 42.25 | 43.05 | 43.05 | 1,373,797 |
| Mar 16, 2023 | 43.00 | 44.60 | 42.30 | 44.40 | 44.40 | 646,629 |
| Mar 15, 2023 | 43.50 | 44.65 | 42.50 | 44.65 | 44.65 | 227,664 |
| Mar 14, 2023 | 43.00 | 45.15 | 42.50 | 42.55 | 42.55 | 300,455 |
| Mar 13, 2023 | 44.00 | 45.40 | 43.00 | 43.50 | 43.50 | 186,361 |
| Mar 10, 2023 | 44.15 | 46.30 | 42.66 | 43.45 | 43.45 | 483,014 |
| Mar 09, 2023 | 44.70 | 47.95 | 44.17 | 45.25 | 45.25 | 137,888 |
| Mar 08, 2023 | 45.00 | 47.95 | 44.57 | 45.35 | 45.35 | 297,819 |
| Mar 07, 2023 | 45.25 | 46.00 | 44.92 | 45.00 | 45.00 | 593,044 |
| Mar 06, 2023 | 45.40 | 46.95 | 44.00 | 45.05 | 45.05 | 338,410 |
| Mar 03, 2023 | 45.40 | 46.70 | 45.01 | 45.60 | 45.60 | 50,934 |
| Mar 02, 2023 | 45.80 | 46.50 | 45.20 | 46.00 | 46.00 | 133,972 |
| Mar 01, 2023 | 46.00 | 47.45 | 45.40 | 46.00 | 46.00 | 177,161 |
| Feb 28, 2023 | 45.50 | 46.25 | 45.40 | 45.95 | 45.95 | 56,980 |
| Feb 27, 2023 | 46.00 | 47.10 | 45.50 | 45.83 | 45.83 | 164,183 |
| Feb 24, 2023 | 45.75 | 47.50 | 45.00 | 46.00 | 46.00 | 232,931 |
| Feb 23, 2023 | 46.00 | 46.90 | 45.70 | 46.17 | 46.17 | 180,131 |
| Feb 22, 2023 | 46.95 | 47.00 | 46.00 | 46.00 | 46.00 | 69,944 |
| Feb 21, 2023 | 46.00 | 46.95 | 45.60 | 45.80 | 45.80 | 1,224,988 |
| Feb 20, 2023 | 46.90 | 48.45 | 46.00 | 46.65 | 46.65 | 191,090 |
| Feb 17, 2023 | 47.15 | 47.15 | 45.15 | 45.92 | 45.92 | 143,689 |
| Feb 16, 2023 | 45.90 | 47.20 | 45.70 | 46.60 | 46.60 | 33,662 |
| Feb 15, 2023 | 47.35 | 47.50 | 45.70 | 47.25 | 47.25 | 157,274 |
| Feb 14, 2023 | 46.50 | 47.75 | 45.77 | 46.53 | 46.53 | 60,403 |
| Feb 13, 2023 | 45.80 | 47.95 | 45.70 | 46.53 | 46.53 | 259,296 |
| Feb 10, 2023 | 46.50 | 48.45 | 45.80 | 46.53 | 46.53 | 225,029 |
| Feb 09, 2023 | 46.51 | 48.45 | 45.80 | 47.47 | 47.47 | 63,545 |
| Feb 08, 2023 | 46.80 | 48.20 | 46.50 | 47.35 | 47.35 | 119,293 |
| Feb 07, 2023 | 46.00 | 47.95 | 45.70 | 46.97 | 46.97 | 75,395 |
| Feb 06, 2023 | 45.70 | 47.95 | 45.70 | 45.70 | 45.70 | 140,757 |
| Feb 03, 2023 | 46.92 | 47.65 | 45.25 | 46.45 | 46.45 | 124,555 |
| Feb 02, 2023 | 45.35 | 48.04 | 45.30 | 46.42 | 46.42 | 145,957 |
| Feb 01, 2023 | 45.50 | 47.70 | 45.40 | 46.00 | 46.00 | 227,435 |
| Jan 31, 2023 | 46.75 | 48.95 | 45.40 | 46.00 | 46.00 | 1,445,434 |
| Jan 30, 2023 | 45.50 | 48.60 | 45.50 | 48.00 | 48.00 | 154,576 |
| Jan 27, 2023 | 46.50 | 47.50 | 45.35 | 46.17 | 46.17 | 1,435,126 |
| Jan 26, 2023 | 47.00 | 49.00 | 46.50 | 46.55 | 46.55 | 163,921 |
| Jan 25, 2023 | 47.50 | 49.20 | 47.00 | 48.00 | 48.00 | 207,192 |
| Jan 24, 2023 | 48.00 | 49.20 | 47.50 | 48.35 | 48.35 | 128,027 |
| Jan 23, 2023 | 48.00 | 49.50 | 48.00 | 48.75 | 48.75 | 618,699 |
| Jan 20, 2023 | 48.10 | 50.00 | 48.00 | 48.10 | 48.10 | 322,744 |
| Jan 19, 2023 | 48.40 | 50.00 | 48.18 | 49.20 | 49.20 | 130,092 |
| Jan 18, 2023 | 48.50 | 49.40 | 48.26 | 48.95 | 48.95 | 512,310 |
| Jan 17, 2023 | 49.20 | 49.40 | 48.26 | 49.00 | 49.00 | 570,015 |
| Jan 16, 2023 | 47.20 | 49.20 | 46.88 | 48.70 | 48.70 | 205,445 |
| Jan 13, 2023 | 47.00 | 48.45 | 46.01 | 47.63 | 47.63 | 1,152,178 |
| Jan 12, 2023 | 47.80 | 48.45 | 46.51 | 47.20 | 47.20 | 485,176 |
| Jan 11, 2023 | 46.50 | 47.85 | 46.05 | 46.75 | 46.75 | 76,494 |
| Jan 10, 2023 | 45.70 | 47.95 | 45.25 | 46.13 | 46.13 | 368,968 |
| Jan 09, 2023 | 47.00 | 48.40 | 44.94 | 46.85 | 46.85 | 256,979 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.