UK markets closed

Silver Lake Resources Ltd (4SL.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.9864+0.0284 (+2.96%)
At close: 05:51PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.96880.98640.96880.98640.98645,000
16 May 20240.95800.95800.95800.95800.9580-
15 May 20240.91980.91980.91980.91980.9198-
14 May 20240.92460.92460.92460.92460.9246-
13 May 20240.91060.91060.91060.91060.9106-
10 May 20240.91460.91460.91460.91460.9146-
09 May 20240.88540.88540.88540.88540.8854-
08 May 20240.89340.89340.89340.89340.8934-
07 May 20240.88020.88020.88020.88020.8802-
06 May 20240.86740.86740.86740.86740.8674-
03 May 20240.84980.84980.84980.84980.8498-
02 May 20240.85800.85800.85800.85800.8580-
30 Apr 20240.87240.87240.87240.87240.8724-
29 Apr 20240.90120.90120.90120.90120.90122,800
26 Apr 20240.86020.86020.86020.86020.8602-
25 Apr 20240.85240.85240.85240.85240.8524-
24 Apr 20240.85600.85600.85600.85600.8560-
23 Apr 20240.84120.84120.84120.84120.8412115
22 Apr 20240.85020.85020.85020.85020.8502-
19 Apr 20240.86000.86000.86000.86000.8600-
18 Apr 20240.85600.85600.85600.85600.8560-
17 Apr 20240.84060.84060.84060.84060.8406-
16 Apr 20240.82320.82320.82320.82320.8232-
15 Apr 20240.82560.82560.82560.82560.8256-
12 Apr 20240.82460.82460.82460.82460.8246-
11 Apr 20240.79200.79200.79200.79200.7920-
10 Apr 20240.80000.80000.80000.80000.8000-
09 Apr 20240.80000.80000.80000.80000.8000-
08 Apr 20240.80000.80000.80000.80000.8000-
05 Apr 20240.76020.76020.76020.76020.7602-
04 Apr 20240.76160.76160.76160.76160.7616-
03 Apr 20240.76000.76000.76000.76000.7600-
02 Apr 20240.76000.76000.76000.76000.7600-
28 Mar 20240.73500.73500.73500.73500.7350-
27 Mar 20240.70200.70200.70200.70200.7020-
26 Mar 20240.70000.70000.70000.70000.7000-
25 Mar 20240.70600.70600.70600.70600.7060-
22 Mar 20240.70200.70200.70200.70200.7020-
21 Mar 20240.71200.71200.71200.71200.7120-
20 Mar 20240.67700.67700.67700.67700.6770-
19 Mar 20240.69000.69000.69000.69000.6900-
18 Mar 20240.68900.68900.68900.68900.6890-
15 Mar 20240.70100.70100.70100.70100.7010-
14 Mar 20240.72200.72200.72200.72200.7220-
13 Mar 20240.68900.68900.68900.68900.6890-
12 Mar 20240.70000.70000.70000.70000.7000-
11 Mar 20240.70500.70500.70500.70500.7050-
08 Mar 20240.73000.73000.73000.73000.7300-
07 Mar 20240.72800.72800.72800.72800.7280-
06 Mar 20240.69300.72000.69300.72000.72002,000
05 Mar 20240.69000.69000.69000.69000.6900-
04 Mar 20240.65200.65200.65200.65200.6520-
01 Mar 20240.63300.63300.63300.63300.6330-
29 Feb 20240.63200.63200.63200.63200.6320-
28 Feb 20240.62800.62800.62800.62800.62805,500
27 Feb 20240.61400.61400.61400.61400.6140-
26 Feb 20240.61800.61800.61800.61800.6180-
23 Feb 20240.60800.60800.60800.60800.6080-
22 Feb 20240.60800.60800.60800.60800.6080-
21 Feb 20240.60700.60700.60700.60700.6070-
20 Feb 20240.60600.60600.60600.60600.6060-
19 Feb 20240.60300.60300.60300.60300.6030-
16 Feb 20240.61200.61200.61200.61200.6120-
15 Feb 20240.61200.61200.61200.61200.6120-
14 Feb 20240.62000.62000.62000.62000.6200-
13 Feb 20240.63200.63200.63200.63200.6320-
12 Feb 20240.62800.62800.62800.62800.6280-
09 Feb 20240.64500.64500.64500.64500.64505,000
08 Feb 20240.66600.66600.66600.66600.6660-
07 Feb 20240.67400.67400.67400.67400.6740-
06 Feb 20240.66000.66000.66000.66000.6600-
05 Feb 20240.66600.66600.66600.66600.6660-
02 Feb 20240.75600.75600.75600.75600.7560-
01 Feb 20240.71700.71700.71700.71700.7170-
31 Jan 20240.72100.72100.72100.72100.7210-
30 Jan 20240.72400.72400.72400.72400.7240-
29 Jan 20240.70800.70800.70800.70800.7080-
26 Jan 20240.70900.70900.70900.70900.7090-
25 Jan 20240.71400.71400.71400.71400.7140-
24 Jan 20240.70000.70000.70000.70000.7000-
23 Jan 20240.68300.68300.68300.68300.6830-
22 Jan 20240.69900.69900.69900.69900.6990-
19 Jan 20240.68400.68400.68400.68400.6840-
18 Jan 20240.67600.67600.67600.67600.6760-
17 Jan 20240.67900.67900.67900.67900.6790-
16 Jan 20240.69800.69800.69800.69800.6980-
15 Jan 20240.71000.71000.71000.71000.7100-
12 Jan 20240.71000.71000.71000.71000.7100-
11 Jan 20240.69400.69400.69400.69400.6940-
10 Jan 20240.70400.70400.70400.70400.7040-
09 Jan 20240.71200.71200.71200.71200.7120-
08 Jan 20240.70000.70000.70000.70000.7000-
05 Jan 20240.68700.68700.68700.68700.6870-
04 Jan 20240.68600.68600.68600.68600.6860-
03 Jan 20240.70300.70300.70300.70300.7030-
02 Jan 20240.73000.73000.73000.73000.73003,000
29 Dec 20230.72900.72900.72400.72400.7240-
28 Dec 20230.74200.74200.74200.74200.7420-
27 Dec 20230.73700.73700.73700.73700.7370-
22 Dec 20230.71800.71800.71800.71800.7180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...