Microsalt (SALT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Microsalt

Date Open High Low Close* Volume
14/03/2025 65.00p 70.00p 64.28p 65.00p 1808
13/03/2025 65.00p 70.00p 65.00p 65.00p 84
12/03/2025 62.50p 70.00p 60.00p 65.00p 832
11/03/2025 70.00p 75.00p 62.50p 62.50p 27856
10/03/2025 70.00p 75.00p 65.00p 70.00p 7461
07/03/2025 67.50p 70.00p 65.00p 70.00p 9586
06/03/2025 63.50p 70.00p 62.00p 67.50p 21507
05/03/2025 62.50p 65.00p 60.00p 63.50p 66076
04/03/2025 70.00p 75.00p 60.00p 62.50p 70177
03/03/2025 72.50p 75.00p 66.50p 70.00p 19013
28/02/2025 77.50p 77.50p 70.25p 72.50p 51602
27/02/2025 77.50p 80.00p 75.00p 77.50p 15019
26/02/2025 77.50p 78.90p 75.00p 77.50p 1303
25/02/2025 77.50p 85.00p 75.00p 77.50p 46869
24/02/2025 77.50p 80.00p 75.00p 77.50p 29203
21/02/2025 77.50p 80.00p 75.00p 77.50p 15572
20/02/2025 77.50p 80.00p 75.25p 77.50p 16842
19/02/2025 77.50p 80.00p 76.25p 77.50p 2282
18/02/2025 77.50p 80.00p 75.75p 77.50p 25665
17/02/2025 80.00p 85.00p 75.00p 77.50p 31426
14/02/2025 82.50p 90.50p 80.00p 80.00p 20012
13/02/2025 82.50p 85.00p 80.00p 82.50p 149108
12/02/2025 80.00p 85.00p 80.00p 82.50p 14955
11/02/2025 85.00p 90.00p 80.00p 80.00p 15277
10/02/2025 85.00p 90.00p 80.00p 85.00p 18029
07/02/2025 85.00p 90.00p 80.00p 85.00p 119995
06/02/2025 82.50p 90.00p 75.00p 85.00p 5943
05/02/2025 82.50p 90.00p 74.25p 74.25p 8075
04/02/2025 82.50p 90.00p 75.00p 82.50p 45132
03/02/2025 70.00p 89.00p 70.00p 82.50p 89079
31/01/2025 70.00p 75.00p 65.00p 70.00p 1170
30/01/2025 70.00p 75.00p 66.67p 70.00p 5319
29/01/2025 70.00p 75.00p 66.67p 70.00p 12873
28/01/2025 70.00p 75.00p 65.00p 70.00p 10481
27/01/2025 70.00p 75.00p 66.00p 67.50p 12731
24/01/2025 70.00p 70.00p 65.00p 67.50p 8717
23/01/2025 70.00p 75.00p 65.00p 70.00p 17831
22/01/2025 70.00p 75.00p 65.00p 70.00p 27292
21/01/2025 72.00p 77.00p 65.50p 70.00p 21350
20/01/2025 72.00p 77.00p 67.00p 72.00p 1085
17/01/2025 72.00p 74.77p 67.50p 72.00p 2554
16/01/2025 72.50p 77.00p 70.00p 69.82p 36607
15/01/2025 77.50p 80.00p 71.00p 72.50p 43632
14/01/2025 77.50p 80.00p 75.75p 77.50p 12957
13/01/2025 80.00p 85.00p 75.00p 77.50p 27713
10/01/2025 80.00p 85.00p 75.00p 80.00p 13932
09/01/2025 80.00p 85.00p 75.00p 80.00p 13129
08/01/2025 80.00p 80.00p 75.50p 80.00p 6658
07/01/2025 80.00p 85.00p 75.00p 80.00p 20905
06/01/2025 75.00p 85.00p 70.00p 80.00p 58748
03/01/2025 75.00p 80.00p 70.70p 75.00p 330
02/01/2025 75.00p 80.00p 70.00p 75.00p 5048
31/12/2024 77.00p 78.50p 74.00p 77.00p 28141
30/12/2024 80.00p 85.00p 75.00p 77.00p 19795
27/12/2024 80.00p 85.00p 75.00p 80.00p 2393
24/12/2024 82.50p 85.00p 75.00p 80.00p 8197
23/12/2024 80.00p 85.00p 75.00p 80.00p 10538
20/12/2024 82.50p 90.00p 75.00p 80.00p 8174
19/12/2024 82.50p 82.50p 76.21p 82.50p 3178
18/12/2024 82.50p 82.50p 75.70p 80.00p 8848
17/12/2024 82.50p 90.00p 75.00p 80.00p 25526
16/12/2024 82.50p 90.00p 75.00p 82.50p 2428
13/12/2024 85.00p 90.00p 75.00p 82.50p 4172
12/12/2024 82.50p 90.00p 77.63p 82.50p 3804
11/12/2024 82.50p 87.75p 75.00p 82.50p 3237
10/12/2024 77.50p 82.50p 75.00p 82.50p 7657
09/12/2024 82.50p 90.00p 75.00p 77.50p 62196
06/12/2024 80.00p 85.00p 75.00p 80.00p 6512
05/12/2024 82.50p 85.00p 75.00p 80.00p 48541
04/12/2024 82.50p 85.00p 80.00p 82.50p 6804
03/12/2024 82.50p 85.00p 80.00p 82.50p 3299
02/12/2024 85.00p 90.00p 75.00p 80.00p 66433
29/11/2024 72.50p 90.00p 65.00p 81.00p 75091
28/11/2024 72.50p 75.00p 66.90p 70.00p 20391
27/11/2024 72.50p 80.00p 65.00p 70.00p 15438
26/11/2024 65.00p 80.00p 65.00p 72.50p 53685
25/11/2024 62.50p 70.00p 60.00p 65.00p 18443
22/11/2024 70.00p 75.00p 60.00p 62.50p 38077
21/11/2024 70.00p 75.00p 65.00p 70.00p 3761
20/11/2024 70.00p 75.00p 65.00p 70.00p 9826
19/11/2024 70.00p 75.00p 65.00p 70.00p 4618
18/11/2024 70.00p 75.19p 65.00p 70.00p 7963
15/11/2024 75.00p 80.00p 66.00p 70.00p 45946
14/11/2024 75.00p 80.00p 70.00p 75.00p 17634
13/11/2024 75.00p 80.00p 70.00p 75.00p 8417
12/11/2024 75.00p 80.00p 70.00p 75.00p 64502
11/11/2024 77.50p 85.00p 70.00p 75.00p 30973
08/11/2024 80.00p 85.00p 75.00p 75.00p 49914
07/11/2024 72.50p 85.00p 70.00p 82.50p 84717
06/11/2024 89.50p 94.00p 70.50p 72.50p 92789
05/11/2024 93.50p 97.00p 85.00p 89.50p 103906
04/11/2024 95.00p 102.00p 85.00p 93.50p 129536
01/11/2024 75.00p 105.00p 70.00p 95.00p 454133
31/10/2024 63.50p 85.00p 63.50p 75.00p 383231
30/10/2024 54.00p 70.00p 50.00p 63.50p 223943
29/10/2024 49.00p 50.00p 45.00p 46.00p 78735
28/10/2024 50.00p 51.72p 48.00p 49.00p 92042
25/10/2024 45.50p 55.00p 45.00p 50.00p 75500
24/10/2024 45.50p 48.00p 43.00p 45.50p 8731
23/10/2024 45.50p 48.00p 45.50p 45.50p 4499
22/10/2024 47.50p 50.00p 44.28p 45.50p 77030
21/10/2024 53.00p 56.00p 45.90p 47.50p 86759
18/10/2024 47.50p 58.00p 45.00p 52.00p 478226
17/10/2024 35.50p 55.00p 33.00p 52.00p 257970
16/10/2024 35.50p 38.00p 33.00p 35.50p 7774
15/10/2024 35.50p 38.00p 33.00p 35.50p 18283
14/10/2024 35.50p 38.00p 33.00p 35.50p 11051
11/10/2024 35.50p 38.00p 35.50p 35.50p 31383
10/10/2024 35.50p 38.00p 34.25p 35.50p 18211
09/10/2024 35.50p 38.00p 33.00p 35.50p 16999
08/10/2024 35.00p 38.10p 33.00p 35.50p 35258
07/10/2024 34.00p 36.00p 33.00p 35.00p 64032
04/10/2024 34.50p 37.77p 33.00p 34.50p 274197
03/10/2024 40.50p 43.00p 30.60p 34.00p 263824
02/10/2024 44.50p 45.00p 38.00p 40.00p 139798
01/10/2024 49.50p 50.00p 42.00p 44.50p 92240
30/09/2024 49.50p 51.00p 48.00p 49.50p 61371
27/09/2024 50.50p 51.00p 46.00p 49.50p 187359
26/09/2024 50.50p 51.00p 50.00p 50.50p 37245
25/09/2024 50.50p 50.50p 50.00p 50.50p 29933
24/09/2024 52.00p 53.00p 49.90p 50.50p 51104
23/09/2024 52.00p 53.00p 51.00p 52.00p 2365
20/09/2024 52.50p 54.00p 51.30p 52.00p 9428
19/09/2024 53.50p 56.00p 51.50p 54.00p 55315
18/09/2024 56.00p 56.00p 52.00p 54.00p 33328
17/09/2024 59.00p 61.00p 55.00p 56.00p 40446
16/09/2024 58.50p 61.00p 57.00p 59.00p 75669
13/09/2024 58.00p 60.00p 56.00p 56.00p 50880
12/09/2024 63.50p 64.00p 53.90p 53.90p 164826
11/09/2024 68.00p 68.00p 63.00p 63.50p 41742
10/09/2024 69.00p 70.00p 66.00p 68.00p 32581
09/09/2024 69.00p 70.00p 68.10p 69.00p 193
06/09/2024 70.50p 73.00p 68.02p 69.00p 26629
05/09/2024 70.00p 70.80p 67.10p 70.50p 11369
04/09/2024 71.50p 73.00p 68.00p 70.50p 24589
03/09/2024 73.50p 73.50p 70.00p 71.50p 32135
02/09/2024 73.50p 75.00p 72.20p 73.50p 20148
30/08/2024 73.50p 75.00p 72.33p 73.50p 23661
29/08/2024 73.50p 75.00p 72.00p 73.50p 3230
28/08/2024 75.00p 76.48p 72.05p 73.50p 68959
27/08/2024 76.00p 80.00p 72.00p 75.00p 20571
23/08/2024 76.00p 78.39p 72.00p 76.00p 3712
22/08/2024 71.00p 77.68p 70.50p 76.00p 74345
21/08/2024 71.00p 71.24p 70.03p 71.00p 3396
20/08/2024 72.50p 75.00p 70.00p 71.00p 42556
19/08/2024 72.50p 75.00p 70.25p 72.50p 24933
16/08/2024 77.50p 77.50p 70.00p 72.50p 13788
15/08/2024 79.00p 83.00p 70.25p 77.50p 76602
14/08/2024 79.00p 81.09p 75.00p 79.00p 2673
13/08/2024 79.00p 83.00p 75.00p 79.00p 4039
12/08/2024 79.00p 81.22p 75.60p 79.00p 3084
09/08/2024 79.00p 83.00p 75.40p 79.00p 11469
08/08/2024 79.00p 82.70p 75.60p 79.00p 1908
07/08/2024 77.50p 83.00p 75.00p 79.00p 54173
06/08/2024 76.50p 80.00p 75.25p 77.50p 17008
05/08/2024 81.50p 85.00p 75.00p 77.50p 58242
02/08/2024 83.50p 87.00p 80.00p 82.50p 34059
01/08/2024 83.50p 85.81p 80.00p 83.50p 9868
31/07/2024 82.50p 85.00p 80.00p 83.50p 26549
30/07/2024 80.00p 80.00p 75.00p 80.00p 41385
29/07/2024 80.00p 85.00p 75.00p 80.00p 31632
26/07/2024 84.50p 85.00p 75.00p 80.00p 72222
25/07/2024 86.50p 87.25p 82.53p 84.50p 45892
24/07/2024 88.50p 89.75p 85.25p 86.50p 26647
23/07/2024 89.00p 92.60p 85.00p 88.50p 2414
22/07/2024 90.00p 95.00p 89.00p 89.00p 14832
19/07/2024 90.00p 95.00p 85.00p 90.00p 6822
18/07/2024 92.50p 94.75p 90.00p 92.50p 49051
17/07/2024 89.00p 94.09p 85.00p 92.50p 20699
16/07/2024 90.00p 95.00p 85.00p 89.00p 54265
15/07/2024 88.50p 94.75p 85.50p 90.00p 13612
12/07/2024 89.00p 91.65p 85.00p 88.50p 56189
11/07/2024 94.50p 97.60p 87.52p 89.00p 60745
10/07/2024 95.50p 100.00p 91.00p 94.50p 16683
09/07/2024 95.50p 99.55p 91.00p 95.50p 1847
08/07/2024 97.50p 105.00p 95.50p 95.50p 39840
05/07/2024 92.50p 100.00p 90.00p 97.50p 34738
04/07/2024 92.50p 94.70p 90.00p 92.50p 13042
03/07/2024 89.00p 94.70p 89.00p 92.50p 41664
02/07/2024 92.50p 95.00p 85.00p 89.00p 21372
01/07/2024 92.50p 94.75p 90.00p 92.50p 9143
28/06/2024 90.00p 94.50p 85.00p 92.50p 10103
27/06/2024 88.00p 91.00p 88.00p 90.00p 3775
26/06/2024 88.50p 91.00p 85.00p 88.00p 11127
25/06/2024 88.50p 91.83p 85.00p 88.50p 35325
24/06/2024 92.50p 94.75p 90.00p 91.00p 38804
21/06/2024 93.50p 96.65p 90.00p 92.50p 38965
20/06/2024 95.00p 97.00p 90.00p 93.50p 21573
19/06/2024 95.00p 100.00p 90.00p 95.00p 12560
18/06/2024 95.00p 100.00p 90.00p 95.00p 15027
17/06/2024 93.50p 100.00p 90.00p 95.00p 20326
14/06/2024 92.50p 100.00p 90.00p 93.50p 28434
13/06/2024 100.00p 105.00p 90.25p 92.50p 10414
12/06/2024 92.50p 95.00p 91.50p 91.50p 35717
11/06/2024 91.00p 100.00p 91.00p 92.50p 31754
10/06/2024 89.50p 110.00p 89.30p 98.50p 143296
07/06/2024 91.00p 95.00p 88.61p 89.50p 46387
06/06/2024 87.50p 93.00p 85.00p 91.00p 33264
05/06/2024 87.50p 90.00p 86.05p 87.50p 11208
04/06/2024 94.00p 98.00p 85.00p 87.50p 56555

*Close Price adjusted for both dividends and splits