UK Markets closed

H C Slingsby plc (SLNG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
270.000.00 (0.00%)
At close: 04:07PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022270.00270.00270.00270.00270.00-
06 Dec 2022270.00299.00299.00270.00270.00330
05 Dec 2022270.00270.00270.00270.00270.00-
02 Dec 2022270.00270.00270.00270.00270.00-
01 Dec 2022270.00270.00270.00270.00270.00-
30 Nov 2022270.00270.00270.00270.00270.00-
29 Nov 2022270.00270.00270.00270.00270.00-
28 Nov 2022270.00270.00270.00270.00270.00-
25 Nov 20222.702.702.702.702.70-
24 Nov 2022270.00270.00270.00270.00270.00-
23 Nov 2022270.00299.00299.00270.00270.001
22 Nov 2022270.00270.00270.00270.00270.00-
21 Nov 2022270.00270.00270.00270.00270.00-
18 Nov 2022270.00270.00270.00270.00270.00-
17 Nov 2022270.00270.00270.00270.00270.00-
16 Nov 2022270.00270.00270.00270.00270.00-
15 Nov 2022270.00270.00270.00270.00270.00-
14 Nov 2022270.00270.00270.00270.00270.00-
11 Nov 2022260.00300.00300.00270.00270.00366
10 Nov 2022260.00260.00260.00260.00260.00-
09 Nov 2022260.00260.00260.00260.00260.00-
08 Nov 2022260.00260.00260.00260.00260.00-
07 Nov 2022260.00260.00260.00260.00260.00-
04 Nov 2022260.00260.00260.00260.00260.00-
03 Nov 2022240.00240.00240.00240.00240.00-
02 Nov 2022240.00240.00240.00240.00240.00-
01 Nov 20222.402.402.402.402.40-
31 Oct 20222.402.402.402.402.40-
28 Oct 20222.402.402.402.402.40-
27 Oct 2022240.00240.00240.00240.00240.00-
26 Oct 2022225.00187.00187.00225.00225.001,449
25 Oct 2022225.00225.00225.00225.00225.00-
24 Oct 2022225.00225.00225.00225.00225.00-
21 Oct 2022225.00225.00225.00225.00225.00-
20 Oct 2022225.00225.00225.00225.00225.00-
19 Oct 2022225.00225.00225.00225.00225.00-
18 Oct 2022225.00225.00225.00225.00225.00-
17 Oct 2022225.00225.00225.00225.00225.00-
14 Oct 20222.252.252.252.252.25-
13 Oct 20222.252.252.252.252.25-
12 Oct 20222.252.252.252.252.25-
11 Oct 20222.252.252.252.252.25-
10 Oct 20222.252.252.252.252.25-
07 Oct 20222.252.252.252.252.25-
06 Oct 20222.252.252.252.252.25-
05 Oct 20222.252.252.252.252.25-
04 Oct 20222.252.252.252.252.25-
03 Oct 20222.252.252.252.252.25-
30 Sept 20222.252.252.252.252.25-
29 Sept 20222.252.252.252.252.25-
28 Sept 20222.252.252.252.252.25-
27 Sept 20222.402.402.402.402.40-
26 Sept 20222.402.402.402.402.40-
23 Sept 20222.402.402.402.402.40-
22 Sept 20222.402.402.402.402.40-
21 Sept 20222.402.402.402.402.40-
20 Sept 20222.402.402.402.402.40-
16 Sept 20222.402.402.402.402.40-
15 Sept 20222.402.402.402.402.40-
14 Sept 20222.402.402.402.402.40-
13 Sept 20222.402.402.402.402.40-
12 Sept 20222.402.402.402.402.40-
09 Sept 20222.402.402.402.402.40-
08 Sept 20222.402.402.402.402.40-
07 Sept 20222.402.402.402.402.40-
06 Sept 20222.402.402.402.402.40-
05 Sept 20222.402.402.402.402.40-
02 Sept 20222.402.402.402.402.40-
01 Sept 20222.402.402.402.402.40-
31 Aug 20222.402.402.402.402.40-
30 Aug 20222.402.402.402.402.40-
26 Aug 20222.402.402.402.402.40-
25 Aug 20222.402.402.402.402.40-
24 Aug 20222.402.402.402.402.40-
23 Aug 20222.402.402.402.402.40-
22 Aug 20222.402.402.402.402.40-
19 Aug 20222.402.402.402.402.40-
18 Aug 20222.402.402.402.402.40-
17 Aug 20222.402.402.402.402.40-
16 Aug 20222.402.402.402.402.40-
15 Aug 20222.402.402.402.402.40-
12 Aug 20222.402.402.402.402.40-
11 Aug 20222.402.402.402.402.40-
10 Aug 2022240.00240.00240.00240.00240.00-
09 Aug 2022240.00275.00210.00240.00240.003,500
08 Aug 2022240.00210.00210.00240.00240.00140
05 Aug 2022240.00240.00240.00240.00240.00-
04 Aug 2022240.00240.00240.00240.00240.00-
03 Aug 2022215.00215.00215.00215.00215.00-
02 Aug 2022215.00215.00215.00215.00215.00-
01 Aug 2022215.00185.00185.00215.00215.00200
29 Jul 2022215.00215.00215.00215.00215.00-
28 Jul 2022215.00215.00215.00215.00215.00-
27 Jul 2022215.00215.00215.00215.00215.00-
26 Jul 2022215.00215.00215.00215.00215.00-
25 Jul 2022215.00215.00215.00215.00215.00-
22 Jul 20222.152.152.152.152.15-
21 Jul 20222.152.152.152.152.15-
20 Jul 20222.152.152.152.152.15-
19 Jul 20222.152.152.152.152.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...