UK markets open in 2 hours 47 minutes

Seraphim Space Investment Trust plc (SSIT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
124.60-1.20 (-0.95%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021125.80126.60123.20124.60124.60238,389
07 Dec 2021126.40126.40125.22125.80125.80366,982
06 Dec 2021126.80126.80125.00125.40125.40388,197
03 Dec 2021120.60126.80120.60124.60124.60320,422
02 Dec 2021124.00124.00120.60122.00122.00184,686
01 Dec 2021125.80125.80122.00122.40122.40223,355
30 Nov 2021124.00124.69121.80122.60122.60169,831
29 Nov 2021124.00125.61122.74123.40123.401,061,027
26 Nov 2021124.80127.80122.29123.80123.80344,372
25 Nov 2021127.00128.00125.69127.00127.00303,289
24 Nov 2021126.60126.60125.52126.10126.10220,575
23 Nov 2021126.00126.80124.60126.20126.20461,728
22 Nov 2021126.60126.80125.00126.00126.00195,558
19 Nov 2021125.00126.20124.20125.40125.40204,533
18 Nov 2021125.20125.40123.72124.00124.00188,061
17 Nov 2021125.00126.20123.39125.40125.40421,002
16 Nov 2021126.20126.80125.29126.00126.001,480,122
15 Nov 2021126.00127.00125.43126.80126.80905,763
12 Nov 2021125.00125.80124.00125.80125.801,960,921
11 Nov 2021124.60125.00124.60125.00125.00134,158
10 Nov 2021125.00125.00124.60125.00125.00198,174
09 Nov 2021125.00125.80124.40125.00125.00347,505
08 Nov 2021124.00125.20124.00125.00125.00294,544
05 Nov 2021124.60125.00123.82124.00124.00262,509
04 Nov 2021124.00124.80122.20124.40124.40429,382
03 Nov 2021127.00127.00122.22122.70122.70171,478
02 Nov 2021127.40127.60125.60126.00126.00142,471
01 Nov 2021128.00129.00123.98127.00127.00384,913
29 Oct 2021125.80128.68123.98127.60127.60128,551
28 Oct 2021124.20128.40124.20126.50126.50187,921
27 Oct 2021126.20128.80125.54126.00126.00124,291
26 Oct 2021126.20126.20122.40126.20126.20118,880
25 Oct 2021124.60125.90122.75123.80123.80191,290
22 Oct 2021124.00125.80122.20123.80123.80228,679
21 Oct 2021124.80127.40123.28124.00124.00321,950
20 Oct 2021121.20127.60119.68126.60126.60291,670
19 Oct 2021120.00121.40119.02120.80120.80169,921
18 Oct 2021117.20120.00117.20120.00120.00164,949
15 Oct 2021118.00118.00116.24117.60117.60244,521
14 Oct 2021116.00118.00115.40117.00117.00305,003
13 Oct 2021116.20119.63115.04116.20116.20273,457
12 Oct 2021116.40120.40116.40117.00117.0060,466
11 Oct 2021120.80120.80116.20116.20116.20132,222
08 Oct 2021120.80120.80116.00118.00118.00156,778
07 Oct 2021119.00121.60117.00117.30117.30253,596
06 Oct 2021122.00122.80118.00118.00118.00126,063
05 Oct 2021123.00123.38117.68123.00123.00235,781
04 Oct 2021124.80125.55121.20122.80122.80143,912
01 Oct 2021126.00126.00123.07124.00124.00264,002
30 Sept 2021125.00125.62124.00125.40125.40166,572
29 Sept 2021125.80125.80122.60125.00125.00113,148
28 Sept 2021125.40126.80121.60126.00126.00823,471
27 Sept 2021129.80129.94126.23127.00127.00434,296
24 Sept 2021130.80131.60127.92128.40128.40277,352
23 Sept 2021129.00132.78128.58130.80130.80471,172
22 Sept 2021126.00129.60125.47129.60129.60528,177
21 Sept 2021125.00126.20123.00126.00126.00459,445
20 Sept 2021121.60124.80121.60124.60124.60567,267
17 Sept 2021123.20124.40122.20123.00123.002,163,423
16 Sept 2021122.20124.40121.43122.60122.60552,857
15 Sept 2021119.20122.40119.20122.00122.00658,996
14 Sept 2021119.50120.20118.75119.00119.002,416,544
13 Sept 2021119.00119.50117.32119.50119.50450,426
10 Sept 2021118.00119.50117.26118.60118.60165,993
09 Sept 2021117.80119.40117.00117.00117.00156,097
08 Sept 2021117.00119.00116.20117.00117.00197,368
07 Sept 2021118.00119.00116.40118.00118.00464,969
06 Sept 2021117.00117.00116.22116.40116.40332,672
03 Sept 2021114.40117.00113.20117.00117.00329,273
02 Sept 2021113.00114.80112.36113.60113.60170,484
01 Sept 2021112.60114.00112.04114.00114.00105,082
31 Aug 2021112.00113.40110.25112.60112.6064,891
27 Aug 2021112.80113.35110.04111.00111.00190,241
26 Aug 2021111.20112.60111.00112.00112.00177,529
25 Aug 2021113.50114.50111.09113.00113.00205,949
24 Aug 2021114.00114.00111.55112.50112.50122,704
23 Aug 2021112.50113.50111.04112.50112.5088,668
20 Aug 2021113.50113.50110.50112.00112.00256,519
19 Aug 2021114.50114.50110.50111.50111.50454,521
18 Aug 2021113.50113.96112.04113.00113.00142,767
17 Aug 2021113.50114.00111.55112.75112.75160,822
16 Aug 2021113.00115.00112.00113.00113.00117,586
13 Aug 2021114.50114.50113.00113.25113.25246,162
12 Aug 2021114.00115.50113.04114.50114.50439,941
11 Aug 2021115.00115.00113.00113.50113.50309,317
10 Aug 2021114.00115.45113.10114.00114.00620,588
09 Aug 2021114.00118.41113.00114.00114.00618,850
06 Aug 2021109.50114.00108.50113.25113.25345,420
05 Aug 2021107.50109.49106.04108.50108.50139,219
04 Aug 2021108.50108.50104.67106.50106.50164,355
03 Aug 2021108.50109.50106.50106.50106.5086,723
02 Aug 2021105.50109.47105.01107.25107.25271,521
30 Jul 2021106.50106.50105.00105.50105.50131,779
29 Jul 2021107.00108.49104.15106.00106.00320,622
28 Jul 2021108.00108.00106.03106.50106.50225,479
27 Jul 2021108.00108.50107.00107.50107.50212,467
26 Jul 2021108.00109.50107.20107.75107.75901,731
23 Jul 2021108.00109.06107.00107.50107.50486,932
22 Jul 2021108.00108.00106.22107.25107.25527,398
21 Jul 2021108.00108.35106.56107.50107.501,157,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...