Seraphim Space Investment Trust Plc (SSIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:53AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 63.53 | 66.00 | 62.75 | 64.64 | 64.64 | 287,848 |
| 01 May 2024 | 63.20 | 63.58 | 61.20 | 63.10 | 63.10 | 644,524 |
| 30 Apr 2024 | 63.20 | 63.20 | 60.00 | 60.60 | 60.60 | 159,859 |
| 29 Apr 2024 | 61.80 | 62.98 | 59.00 | 62.00 | 62.00 | 230,043 |
| 26 Apr 2024 | 60.80 | 62.62 | 58.60 | 60.00 | 60.00 | 350,243 |
| 25 Apr 2024 | 59.00 | 60.45 | 57.20 | 59.80 | 59.80 | 759,004 |
| 24 Apr 2024 | 58.60 | 59.80 | 56.00 | 58.00 | 58.00 | 1,251,268 |
| 23 Apr 2024 | 57.60 | 58.35 | 56.00 | 57.30 | 57.30 | 676,552 |
| 22 Apr 2024 | 57.00 | 57.80 | 55.20 | 57.60 | 57.60 | 145,793 |
| 19 Apr 2024 | 56.80 | 57.80 | 53.20 | 55.00 | 55.00 | 209,960 |
| 18 Apr 2024 | 52.80 | 56.50 | 49.92 | 56.30 | 56.30 | 227,020 |
| 17 Apr 2024 | 52.20 | 52.20 | 49.90 | 51.00 | 51.00 | 455,243 |
| 16 Apr 2024 | 56.20 | 58.80 | 51.00 | 52.60 | 52.60 | 660,682 |
| 15 Apr 2024 | 60.00 | 60.00 | 57.75 | 58.30 | 58.30 | 264,728 |
| 12 Apr 2024 | 58.60 | 60.40 | 56.91 | 60.00 | 60.00 | 220,328 |
| 11 Apr 2024 | 58.80 | 58.80 | 56.20 | 56.90 | 56.90 | 139,383 |
| 10 Apr 2024 | 55.20 | 59.42 | 54.00 | 57.10 | 57.10 | 507,776 |
| 09 Apr 2024 | 48.90 | 55.00 | 48.11 | 54.20 | 54.20 | 396,340 |
| 08 Apr 2024 | 47.70 | 49.00 | 45.50 | 49.00 | 49.00 | 466,251 |
| 05 Apr 2024 | 46.90 | 47.70 | 45.50 | 46.20 | 46.20 | 748,559 |
| 04 Apr 2024 | 50.40 | 47.60 | 46.40 | 47.00 | 47.00 | 425,081 |
| 03 Apr 2024 | 48.90 | 51.40 | 47.80 | 48.60 | 48.60 | 482,036 |
| 02 Apr 2024 | 51.80 | 51.80 | 48.70 | 49.00 | 49.00 | 323,164 |
| 28 Mar 2024 | 51.20 | 52.80 | 47.65 | 49.20 | 49.20 | 514,357 |
| 27 Mar 2024 | 52.00 | 52.80 | 50.80 | 52.40 | 52.40 | 331,005 |
| 26 Mar 2024 | 55.00 | 55.00 | 49.00 | 51.40 | 51.40 | 513,423 |
| 25 Mar 2024 | 55.00 | 57.80 | 54.00 | 54.00 | 54.00 | 395,410 |
| 22 Mar 2024 | 57.40 | 59.80 | 55.28 | 56.00 | 56.00 | 285,632 |
| 21 Mar 2024 | 60.60 | 60.60 | 57.40 | 57.40 | 57.40 | 698,683 |
| 20 Mar 2024 | 59.40 | 61.80 | 59.40 | 60.20 | 60.20 | 137,263 |
| 19 Mar 2024 | 61.00 | 63.40 | 59.40 | 60.30 | 60.30 | 580,906 |
| 18 Mar 2024 | 62.20 | 64.00 | 61.56 | 62.00 | 62.00 | 1,152,952 |
| 15 Mar 2024 | 60.60 | 65.00 | 59.61 | 62.40 | 62.40 | 1,557,669 |
| 14 Mar 2024 | 57.60 | 60.60 | 56.66 | 59.70 | 59.70 | 739,564 |
| 13 Mar 2024 | 53.20 | 58.91 | 53.20 | 56.40 | 56.40 | 1,145,497 |
| 12 Mar 2024 | 52.60 | 53.80 | 51.21 | 52.80 | 52.80 | 420,242 |
| 11 Mar 2024 | 51.20 | 52.40 | 51.00 | 51.70 | 51.70 | 350,554 |
| 08 Mar 2024 | 51.60 | 51.60 | 51.00 | 51.30 | 51.30 | 134,361 |
| 07 Mar 2024 | 51.00 | 53.00 | 51.00 | 51.70 | 51.70 | 152,329 |
| 06 Mar 2024 | 51.60 | 52.20 | 49.90 | 51.00 | 51.00 | 262,429 |
| 05 Mar 2024 | 51.90 | 52.45 | 51.75 | 52.30 | 52.30 | 80,152 |
| 04 Mar 2024 | 51.80 | 53.60 | 51.60 | 51.60 | 51.60 | 106,575 |
| 01 Mar 2024 | 51.80 | 53.60 | 51.60 | 51.60 | 51.60 | 109,227 |
| 29 Feb 2024 | 51.60 | 52.40 | 51.60 | 51.60 | 51.60 | 93,694 |
| 28 Feb 2024 | 52.00 | 52.62 | 51.60 | 51.60 | 51.60 | 339,527 |
| 27 Feb 2024 | 51.00 | 53.80 | 50.27 | 52.10 | 52.10 | 332,212 |
| 26 Feb 2024 | 50.60 | 51.40 | 49.25 | 50.80 | 50.80 | 229,753 |
| 23 Feb 2024 | 47.10 | 50.20 | 47.00 | 50.00 | 50.00 | 1,045,091 |
| 22 Feb 2024 | 50.00 | 51.80 | 46.86 | 47.10 | 47.10 | 729,035 |
| 21 Feb 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 227,583 |
| 20 Feb 2024 | 57.60 | 58.60 | 50.78 | 52.00 | 52.00 | 819,292 |
| 19 Feb 2024 | 57.40 | 58.70 | 57.20 | 57.60 | 57.60 | 330,249 |
| 16 Feb 2024 | 59.20 | 59.40 | 57.40 | 57.40 | 57.40 | 232,481 |
| 15 Feb 2024 | 59.00 | 59.40 | 57.80 | 59.00 | 59.00 | 245,467 |
| 14 Feb 2024 | 58.00 | 59.40 | 57.80 | 58.20 | 58.20 | 104,124 |
| 13 Feb 2024 | 59.00 | 60.60 | 58.00 | 58.60 | 58.60 | 179,781 |
| 12 Feb 2024 | 60.06 | 60.40 | 58.40 | 59.70 | 59.70 | 389,123 |
| 09 Feb 2024 | 59.80 | 61.00 | 58.40 | 59.60 | 59.60 | 585,116 |
| 08 Feb 2024 | 59.20 | 61.69 | 58.40 | 58.20 | 58.20 | 546,243 |
| 07 Feb 2024 | 60.20 | 61.80 | 59.20 | 60.00 | 60.00 | 697,243 |
| 06 Feb 2024 | 58.40 | 61.80 | 57.50 | 60.40 | 60.40 | 1,052,549 |
| 05 Feb 2024 | 55.80 | 58.42 | 54.80 | 56.80 | 56.80 | 800,113 |
| 02 Feb 2024 | 52.40 | 55.80 | 51.92 | 54.60 | 54.60 | 537,134 |
| 01 Feb 2024 | 50.60 | 52.12 | 50.60 | 52.00 | 52.00 | 352,994 |
| 31 Jan 2024 | 51.20 | 52.60 | 51.00 | 51.40 | 51.40 | 255,267 |
| 30 Jan 2024 | 51.00 | 52.00 | 49.50 | 51.80 | 51.80 | 439,021 |
| 29 Jan 2024 | 49.90 | 51.00 | 49.10 | 49.50 | 49.50 | 620,042 |
| 26 Jan 2024 | 49.80 | 50.60 | 48.90 | 49.55 | 49.55 | 569,183 |
| 25 Jan 2024 | 50.00 | 51.00 | 49.14 | 49.60 | 49.60 | 522,182 |
| 24 Jan 2024 | 48.00 | 49.99 | 47.83 | 49.30 | 49.30 | 838,155 |
| 23 Jan 2024 | 45.50 | 49.50 | 44.50 | 47.70 | 47.70 | 1,009,271 |
| 22 Jan 2024 | 44.60 | 45.31 | 43.60 | 45.00 | 45.00 | 799,617 |
| 19 Jan 2024 | 43.90 | 44.90 | 43.21 | 43.60 | 43.60 | 1,019,182 |
| 18 Jan 2024 | 44.10 | 45.00 | 43.70 | 43.70 | 43.70 | 591,992 |
| 17 Jan 2024 | 44.00 | 45.00 | 44.00 | 44.60 | 44.60 | 97,541 |
| 16 Jan 2024 | 44.00 | 44.90 | 44.00 | 44.00 | 44.00 | 97,526 |
| 15 Jan 2024 | 44.44 | 44.80 | 44.20 | 44.80 | 44.80 | 69,421 |
| 12 Jan 2024 | 44.80 | 44.90 | 43.70 | 43.70 | 43.70 | 162,084 |
| 11 Jan 2024 | 44.10 | 44.90 | 44.03 | 44.45 | 44.45 | 258,565 |
| 10 Jan 2024 | 43.00 | 45.00 | 42.69 | 44.10 | 44.10 | 810,402 |
| 09 Jan 2024 | 42.40 | 43.00 | 42.30 | 42.65 | 42.65 | 364,585 |
| 08 Jan 2024 | 41.00 | 42.40 | 40.50 | 42.40 | 42.40 | 213,146 |
| 05 Jan 2024 | 41.00 | 41.39 | 39.45 | 40.80 | 40.80 | 544,377 |
| 04 Jan 2024 | 39.10 | 40.12 | 38.82 | 40.00 | 40.00 | 208,048 |
| 03 Jan 2024 | 37.00 | 39.00 | 36.67 | 39.00 | 39.00 | 409,291 |
| 02 Jan 2024 | 35.80 | 37.00 | 34.47 | 35.80 | 35.80 | 429,889 |
| 29 Dec 2023 | 35.20 | 35.80 | 34.40 | 34.40 | 34.40 | 95,462 |
| 28 Dec 2023 | 35.60 | 35.80 | 33.50 | 35.80 | 35.80 | 800,669 |
| 27 Dec 2023 | 34.70 | 35.80 | 33.50 | 35.50 | 35.50 | 186,919 |
| 22 Dec 2023 | 35.80 | 35.90 | 33.50 | 33.50 | 33.50 | 46,933 |
| 21 Dec 2023 | 33.50 | 35.50 | 33.00 | 33.80 | 33.80 | 664,059 |
| 20 Dec 2023 | 34.50 | 35.80 | 33.50 | 33.50 | 33.50 | 655,608 |
| 19 Dec 2023 | 33.68 | 33.78 | 33.50 | 34.65 | 34.65 | 140,097 |
| 18 Dec 2023 | 34.00 | 34.40 | 33.50 | 34.40 | 34.40 | 254,904 |
| 15 Dec 2023 | 34.60 | 35.80 | 33.24 | 34.00 | 34.00 | 310,250 |
| 14 Dec 2023 | 34.40 | 35.80 | 33.50 | 34.40 | 34.40 | 655,973 |
| 13 Dec 2023 | 34.10 | 34.40 | 33.60 | 34.70 | 34.70 | 260,080 |
| 12 Dec 2023 | 34.10 | 35.50 | 33.60 | 34.15 | 34.15 | 302,053 |
| 11 Dec 2023 | 34.30 | 35.00 | 33.20 | 34.00 | 34.00 | 1,474,200 |
| 08 Dec 2023 | 33.80 | 34.70 | 33.50 | 34.00 | 34.00 | 858,619 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.