Salt Lake Potash Limited (DI) (SO4) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Salt Lake Potash Limited (DI)

Date Open High Low Close* Volume
30/10/2014 6.49p 6.49p 5.90p 5.90p 0
29/10/2014 6.49p 7.09p 6.14p 6.49p 39576
28/10/2014 6.49p 6.49p 6.05p 6.49p 2117
27/10/2014 6.49p 6.49p 6.49p 6.49p 0
24/10/2014 6.49p 6.49p 6.02p 6.49p 2244
23/10/2014 6.49p 7.09p 6.49p 6.49p 423
22/10/2014 7.09p 7.09p 6.49p 6.49p 0
21/10/2014 7.68p 7.68p 6.14p 7.09p 1301
20/10/2014 6.49p 8.27p 6.49p 7.09p 45637
17/10/2014 6.49p 6.49p 5.93p 6.49p 894
16/10/2014 7.09p 7.09p 6.02p 6.49p 409
15/10/2014 7.68p 7.68p 6.61p 7.09p 20207
14/10/2014 7.68p 8.27p 7.68p 7.68p 0
13/10/2014 8.27p 8.27p 8.27p 8.27p 0
10/10/2014 8.27p 8.27p 7.11p 8.27p 1694
09/10/2014 8.27p 9.21p 8.27p 8.27p 423
08/10/2014 8.27p 8.27p 8.27p 8.27p 15182
07/10/2014 9.45p 9.45p 7.09p 7.68p 16301
06/10/2014 9.45p 10.39p 7.09p 9.45p 16116
03/10/2014 9.45p 9.45p 7.63p 9.45p 174
02/10/2014 10.63p 10.63p 9.45p 9.45p 4234
01/10/2014 10.63p 10.63p 9.71p 10.63p 9139
30/09/2014 10.04p 11.81p 9.71p 10.63p 25447
29/09/2014 9.45p 10.55p 8.79p 9.45p 4592
26/09/2014 9.45p 9.45p 8.79p 9.45p 1106
25/09/2014 8.86p 9.98p 8.86p 8.86p 3388
24/09/2014 9.45p 9.45p 8.79p 8.86p 38747
23/09/2014 9.45p 9.98p 8.97p 9.45p 3119
22/09/2014 10.04p 10.39p 8.79p 9.45p 52770
19/09/2014 7.68p 10.63p 7.68p 10.04p 52643
18/09/2014 7.09p 7.79p 7.09p 7.09p 12499
17/09/2014 7.09p 7.09p 6.38p 7.09p 2946
16/09/2014 6.49p 7.73p 6.38p 7.09p 9255
15/09/2014 6.49p 6.55p 6.49p 6.49p 280
12/09/2014 7.09p 7.36p 6.00p 6.49p 4761
11/09/2014 7.09p 7.84p 6.49p 7.68p 34169
10/09/2014 7.09p 7.09p 7.09p 7.09p 0
09/09/2014 7.09p 7.09p 6.08p 7.09p 17127
08/09/2014 8.86p 8.86p 6.08p 7.09p 60851
05/09/2014 8.86p 8.95p 8.27p 8.86p 5406
04/09/2014 8.27p 8.97p 8.27p 8.86p 1114
03/09/2014 8.27p 8.38p 8.27p 8.27p 5166
02/09/2014 7.68p 8.27p 7.09p 8.27p 20031
01/09/2014 7.68p 8.20p 7.68p 7.68p 4215
29/08/2014 8.27p 8.27p 7.09p 7.68p 21986
28/08/2014 8.86p 8.86p 8.27p 8.27p 0
27/08/2014 8.86p 9.45p 8.86p 8.86p 169
26/08/2014 7.68p 9.45p 7.68p 8.86p 33003
22/08/2014 9.45p 9.45p 6.29p 7.68p 31420
21/08/2014 10.04p 10.04p 8.44p 9.45p 14071
20/08/2014 8.27p 10.60p 8.27p 10.04p 109553
19/08/2014 8.27p 8.27p 7.68p 8.27p 0
18/08/2014 7.68p 8.27p 7.68p 7.68p 26227
15/08/2014 7.68p 7.68p 6.66p 7.68p 2117
14/08/2014 7.09p 8.03p 7.09p 7.68p 1712
13/08/2014 7.09p 8.90p 6.52p 8.27p 45935
12/08/2014 8.27p 8.27p 6.52p 7.09p 114394
11/08/2014 10.04p 10.04p 7.09p 8.27p 27407
08/08/2014 10.04p 10.04p 9.83p 10.04p 623
07/08/2014 10.04p 10.04p 9.45p 10.04p 26347
06/08/2014 10.04p 10.51p 10.04p 10.04p 2117
05/08/2014 10.04p 10.51p 10.04p 10.04p 6986
04/08/2014 10.04p 10.04p 9.45p 10.04p 17091
01/08/2014 10.63p 10.63p 9.68p 10.04p 10080
31/07/2014 10.63p 10.63p 9.45p 10.63p 20818
30/07/2014 10.63p 10.63p 10.32p 10.63p 3160
29/07/2014 10.63p 11.36p 10.63p 10.63p 2843
28/07/2014 10.63p 10.63p 10.32p 10.63p 3386
25/07/2014 10.63p 10.63p 10.32p 10.63p 6351
24/07/2014 10.63p 10.63p 10.32p 10.63p 85
23/07/2014 10.63p 11.41p 10.23p 10.63p 0
22/07/2014 10.63p 11.41p 10.23p 10.63p 19612
21/07/2014 10.63p 11.81p 10.63p 10.63p 1059
18/07/2014 10.63p 11.81p 10.20p 10.63p 5817
17/07/2014 10.04p 11.80p 10.04p 10.63p 5763
16/07/2014 9.45p 10.63p 9.45p 10.04p 9675
15/07/2014 10.63p 11.79p 10.16p 10.63p 28622
14/07/2014 10.63p 10.63p 10.16p 10.63p 25408
11/07/2014 10.63p 11.19p 10.63p 10.63p 14015
10/07/2014 10.63p 10.63p 10.04p 10.63p 5541
09/07/2014 10.63p 10.63p 10.39p 10.63p 10740
08/07/2014 8.86p 10.63p 8.86p 10.63p 38044
07/07/2014 8.86p 9.45p 8.62p 8.86p 59785
04/07/2014 9.45p 9.45p 8.50p 8.86p 1542
03/07/2014 9.45p 10.01p 8.62p 9.45p 44054
02/07/2014 10.50p 10.50p 8.40p 9.33p 37803
01/07/2014 13.41p 13.41p 9.91p 10.50p 32148
30/06/2014 14.00p 14.58p 12.83p 13.41p 20361
27/06/2014 15.16p 15.16p 12.83p 14.00p 32227
26/06/2014 11.08p 15.05p 11.08p 13.41p 140551
25/06/2014 10.50p 11.66p 10.50p 11.08p 13237
24/06/2014 9.91p 10.50p 9.91p 10.50p 3834
23/06/2014 9.91p 9.91p 9.91p 9.91p 3369
20/06/2014 9.91p 10.50p 9.91p 9.91p 5064
19/06/2014 9.91p 10.50p 9.91p 9.91p 715
18/06/2014 9.91p 10.50p 9.33p 9.91p 32556
17/06/2014 11.08p 11.08p 9.80p 9.91p 20261
16/06/2014 11.08p 11.08p 10.50p 11.08p 23531
13/06/2014 12.60p 12.60p 10.50p 11.08p 110075
12/06/2014 13.41p 16.33p 11.69p 12.60p 60538
11/06/2014 16.33p 16.33p 15.17p 16.33p 1062
10/06/2014 16.33p 16.66p 15.17p 16.33p 5183
09/06/2014 18.66p 18.66p 16.33p 16.33p 32666
06/06/2014 18.66p 18.66p 17.50p 18.66p 10967
05/06/2014 18.66p 18.66p 17.50p 18.66p 6539
04/06/2014 17.50p 18.66p 16.45p 18.66p 43236
03/06/2014 17.50p 17.50p 16.35p 17.50p 4287
02/06/2014 17.50p 17.50p 16.33p 17.50p 3342
30/05/2014 18.08p 18.08p 16.33p 17.50p 108598
29/05/2014 18.08p 18.40p 17.50p 18.08p 10634
28/05/2014 18.08p 18.40p 17.50p 18.08p 12030
27/05/2014 19.83p 19.83p 17.50p 18.08p 25855
23/05/2014 19.83p 20.08p 19.83p 19.83p 15740
22/05/2014 19.83p 20.99p 19.83p 19.83p 0
21/05/2014 20.41p 20.99p 19.83p 19.83p 21790
20/05/2014 20.41p 22.16p 20.06p 20.41p 0
19/05/2014 22.16p 22.16p 20.06p 20.41p 54981
16/05/2014 22.16p 22.63p 21.11p 22.16p 4093
15/05/2014 22.16p 22.63p 21.12p 22.16p 2889
14/05/2014 22.16p 22.16p 20.99p 22.16p 1781
13/05/2014 22.16p 22.22p 21.61p 22.16p 8777
12/05/2014 22.16p 22.22p 22.16p 22.16p 2927
09/05/2014 22.16p 23.33p 21.58p 22.16p 15562
08/05/2014 22.16p 22.16p 21.67p 22.16p 306
07/05/2014 23.91p 23.91p 22.16p 22.16p 13504
06/05/2014 25.66p 25.66p 24.52p 25.66p 1208
02/05/2014 23.91p 26.77p 23.91p 25.66p 39534
01/05/2014 25.66p 25.66p 23.33p 23.91p 12003
30/04/2014 23.33p 24.49p 22.74p 23.33p 7159
29/04/2014 23.33p 25.36p 22.51p 22.74p 4984
28/04/2014 23.91p 24.00p 21.32p 22.74p 71102
25/04/2014 23.91p 24.19p 23.33p 23.91p 16191
24/04/2014 26.83p 27.64p 23.33p 23.91p 71390
23/04/2014 26.83p 26.83p 25.66p 26.83p 8664
22/04/2014 27.99p 27.99p 26.24p 26.83p 8541
17/04/2014 27.99p 27.99p 26.36p 27.99p 0
16/04/2014 27.99p 27.99p 26.36p 27.99p 2229
15/04/2014 27.99p 27.99p 26.38p 27.99p 1072
14/04/2014 27.99p 29.62p 26.36p 27.99p 0
11/04/2014 27.99p 29.62p 26.36p 27.99p 0
10/04/2014 27.99p 29.62p 26.36p 27.99p 764
09/04/2014 27.99p 29.74p 25.89p 27.99p 13368
08/04/2014 28.58p 29.74p 26.83p 27.99p 7168
07/04/2014 28.58p 30.32p 26.13p 28.58p 42641
04/04/2014 27.41p 30.32p 26.83p 29.16p 28320
03/04/2014 30.91p 30.91p 25.66p 27.41p 20740
02/04/2014 30.91p 30.91p 26.83p 30.91p 6585
01/04/2014 30.91p 30.91p 26.83p 30.91p 0
31/03/2014 30.91p 30.91p 26.83p 30.91p 11590
28/03/2014 30.91p 31.96p 29.16p 30.91p 7249
27/03/2014 32.07p 32.07p 29.16p 30.91p 10944
26/03/2014 32.07p 32.07p 29.88p 32.07p 2101
25/03/2014 30.32p 32.07p 29.86p 32.07p 38590
24/03/2014 30.91p 31.26p 29.62p 30.32p 16823
21/03/2014 32.07p 32.07p 29.21p 30.91p 9724
20/03/2014 32.07p 32.07p 29.23p 32.07p 32831
19/03/2014 32.07p 32.89p 30.67p 32.07p 20247
18/03/2014 34.41p 34.52p 32.07p 32.07p 8490
17/03/2014 33.24p 34.64p 30.00p 33.24p 4487
14/03/2014 34.99p 34.99p 32.07p 33.82p 53657
13/03/2014 36.16p 36.16p 32.70p 34.99p 14248
12/03/2014 37.32p 38.02p 34.99p 36.16p 13634
11/03/2014 40.24p 41.29p 35.46p 37.32p 15317
10/03/2014 40.24p 42.69p 35.81p 40.24p 16419
07/03/2014 41.41p 44.88p 38.02p 40.24p 45035
06/03/2014 41.41p 41.75p 37.32p 41.41p 19934
05/03/2014 37.91p 42.92p 36.62p 41.41p 59958
04/03/2014 36.16p 36.79p 34.86p 36.16p 8090
03/03/2014 37.91p 38.49p 32.37p 36.16p 12891
28/02/2014 36.16p 39.40p 34.42p 38.49p 28980
27/02/2014 33.82p 36.86p 33.82p 36.16p 65003
26/02/2014 32.66p 37.09p 32.31p 33.82p 89130
25/02/2014 34.41p 34.99p 32.19p 32.66p 68755
24/02/2014 46.07p 50.15p 31.72p 34.41p 60972
21/02/2014 40.82p 42.22p 36.16p 40.82p 8819
20/02/2014 40.82p 44.32p 36.62p 40.82p 394
19/02/2014 40.82p 40.82p 36.62p 40.82p 354
18/02/2014 40.82p 43.15p 37.32p 40.82p 7459
17/02/2014 37.91p 44.32p 37.32p 40.82p 6215
14/02/2014 39.66p 39.66p 37.32p 37.91p 7475
13/02/2014 39.66p 44.32p 39.19p 39.66p 57873
12/02/2014 40.82p 40.82p 38.72p 40.82p 0
11/02/2014 40.82p 40.82p 38.72p 40.82p 5874
10/02/2014 37.91p 42.69p 37.91p 40.82p 27018
07/02/2014 43.74p 43.74p 34.99p 37.91p 12861
06/02/2014 43.74p 44.65p 43.74p 43.74p 1085
05/02/2014 49.57p 49.57p 42.22p 43.74p 26330
04/02/2014 52.49p 52.49p 46.65p 49.57p 28626
03/02/2014 46.65p 53.65p 46.65p 52.49p 50719
31/01/2014 46.65p 50.15p 40.82p 46.65p 9005
30/01/2014 40.82p 45.49p 40.82p 40.82p 9507
29/01/2014 43.15p 45.49p 38.72p 40.82p 9191
28/01/2014 43.15p 46.07p 43.15p 43.15p 643
27/01/2014 43.15p 45.46p 38.72p 43.15p 3154
24/01/2014 40.82p 45.51p 40.82p 43.15p 18932
23/01/2014 43.74p 44.32p 43.74p 43.74p 3938
22/01/2014 44.90p 46.65p 42.69p 43.74p 8154
21/01/2014 44.90p 48.39p 42.13p 44.90p 22105
20/01/2014 44.90p 48.29p 44.09p 44.90p 4936
17/01/2014 45.49p 46.65p 44.09p 44.90p 13030

*Close Price adjusted for both dividends and splits