Microsalt (SALT) Share Price

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

Date Open High Low Close* Volume
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
03/06/2024 95.00p 100.00p 90.00p 94.00p 31938
31/05/2024 89.50p 100.00p 89.50p 95.00p 91803
30/05/2024 95.00p 100.00p 85.00p 89.50p 243409
29/05/2024 97.00p 105.00p 94.00p 102.50p 28827
28/05/2024 97.50p 100.00p 90.00p 97.00p 130024
24/05/2024 112.50p 115.00p 95.00p 97.50p 174280
23/05/2024 130.00p 135.00p 110.00p 112.50p 114642
22/05/2024 125.00p 134.50p 120.00p 129.00p 129044
21/05/2024 122.50p 142.00p 120.00p 142.00p 318518
20/05/2024 104.50p 125.00p 104.00p 122.50p 162779
17/05/2024 100.50p 106.00p 98.00p 104.50p 86783
16/05/2024 100.50p 103.00p 98.00p 100.50p 37461
15/05/2024 101.50p 105.00p 98.00p 100.50p 125553
14/05/2024 93.00p 97.00p 92.00p 96.00p 47040
13/05/2024 90.50p 95.00p 88.00p 93.00p 94692
10/05/2024 79.50p 92.50p 79.50p 90.50p 264097
09/05/2024 68.00p 82.00p 65.00p 79.50p 256365
08/05/2024 68.50p 70.00p 65.00p 67.50p 20578
07/05/2024 69.00p 72.00p 65.00p 68.50p 5280
03/05/2024 70.50p 72.00p 66.00p 69.00p 41209
02/05/2024 71.00p 71.00p 69.00p 71.00p 32919
01/05/2024 70.50p 73.00p 68.00p 71.00p 19130
30/04/2024 70.50p 73.00p 68.00p 70.50p 9799
29/04/2024 70.50p 73.00p 68.25p 70.50p 8674
26/04/2024 70.50p 71.50p 68.00p 70.50p 674
25/04/2024 70.50p 72.00p 68.00p 69.00p 17235
24/04/2024 70.50p 71.90p 68.25p 70.50p 36811
23/04/2024 68.50p 73.00p 68.00p 70.50p 53132
22/04/2024 67.50p 68.50p 65.00p 67.50p 75131
19/04/2024 67.50p 69.20p 65.00p 67.50p 29485
18/04/2024 70.00p 70.00p 65.15p 67.50p 8605
17/04/2024 70.00p 71.89p 68.00p 70.00p 5286
16/04/2024 72.50p 72.50p 68.00p 70.00p 30771
15/04/2024 72.50p 75.00p 70.00p 72.50p 6272
12/04/2024 72.50p 75.00p 70.00p 72.50p 65900
11/04/2024 72.50p 74.45p 70.00p 72.50p 1636
10/04/2024 71.00p 75.00p 70.00p 72.50p 36318
09/04/2024 71.00p 72.00p 68.00p 69.50p 22167
08/04/2024 67.50p 72.00p 65.00p 71.00p 37812
05/04/2024 67.50p 69.40p 65.00p 67.50p 32225
04/04/2024 67.50p 70.00p 65.00p 67.50p 2140
03/04/2024 69.00p 72.00p 66.00p 67.50p 13620
02/04/2024 73.50p 76.00p 68.00p 69.00p 75622
28/03/2024 73.50p 76.00p 71.00p 73.50p 61820
27/03/2024 66.00p 75.00p 64.00p 73.50p 129997
26/03/2024 68.50p 70.00p 63.00p 65.50p 123070
25/03/2024 79.00p 80.00p 66.25p 69.00p 96171
22/03/2024 81.50p 83.00p 78.00p 79.00p 31545
21/03/2024 83.50p 85.00p 80.00p 82.00p 10771
20/03/2024 82.50p 83.50p 82.50p 83.50p 2280
19/03/2024 82.50p 85.00p 80.00p 83.50p 16401
18/03/2024 82.50p 85.00p 80.00p 82.50p 20266
15/03/2024 88.00p 89.00p 80.00p 82.50p 58964
14/03/2024 88.50p 89.50p 87.00p 88.00p 65420
13/03/2024 89.50p 90.00p 87.00p 88.50p 28526
12/03/2024 90.50p 92.00p 87.00p 89.50p 17722
11/03/2024 91.00p 98.00p 88.00p 90.50p 124116
08/03/2024 90.00p 92.00p 87.00p 91.00p 64271
07/03/2024 90.00p 97.00p 88.00p 90.00p 8967
06/03/2024 92.50p 97.00p 88.00p 92.00p 32316
05/03/2024 89.00p 91.00p 86.00p 90.00p 20145
04/03/2024 88.50p 92.00p 87.00p 92.00p 39560
01/03/2024 90.00p 95.00p 87.09p 93.00p 45523
29/02/2024 93.50p 93.99p 85.25p 90.00p 95493
28/02/2024 90.00p 97.00p 87.12p 93.50p 107648
27/02/2024 90.00p 97.00p 87.00p 90.00p 16093
26/02/2024 90.00p 92.20p 87.00p 90.00p 25843
23/02/2024 90.00p 92.45p 87.00p 90.00p 135452
22/02/2024 90.00p 97.00p 88.26p 91.00p 85170
21/02/2024 97.50p 97.50p 87.30p 94.50p 143875
20/02/2024 115.00p 118.80p 86.00p 97.50p 359887
19/02/2024 114.00p 124.50p 110.00p 115.00p 276961
16/02/2024 97.50p 121.00p 97.36p 114.00p 596145
15/02/2024 88.00p 112.00p 86.70p 97.50p 583029
14/02/2024 82.50p 91.20p 82.50p 85.00p 195628
13/02/2024 67.50p 92.00p 67.50p 82.50p 412603
12/02/2024 65.50p 70.00p 63.25p 67.50p 77569
09/02/2024 65.50p 66.70p 63.25p 65.50p 33037
08/02/2024 63.50p 66.90p 62.60p 65.50p 45207
07/02/2024 63.00p 64.20p 58.00p 63.50p 100453
06/02/2024 72.50p 77.00p 60.55p 62.00p 272101
05/02/2024 55.00p 70.00p 55.00p 69.00p 300370
02/02/2024 52.00p 55.00p 51.00p 55.00p 144494
01/02/2024 45.50p 52.95p 45.50p 50.50p 190577

*Close Price adjusted for both dividends and splits