Seraphim Space Investment Trust (SSIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seraphim Space Investment Trust

Date Open High Low Close* Volume
21/11/2024 54.80p 55.20p 54.01p 54.40p 261333
20/11/2024 55.00p 55.00p 54.00p 55.00p 87274
19/11/2024 54.00p 55.00p 53.97p 55.00p 291766
18/11/2024 54.20p 55.00p 52.80p 54.80p 222236
15/11/2024 52.00p 53.89p 51.40p 53.60p 834347
14/11/2024 51.00p 52.80p 50.00p 52.80p 238574
13/11/2024 49.90p 51.86p 49.80p 51.60p 216375
12/11/2024 49.80p 50.80p 49.37p 50.70p 309179
11/11/2024 48.90p 50.60p 47.50p 49.85p 459725
08/11/2024 47.70p 48.90p 47.70p 47.70p 279697
07/11/2024 49.70p 49.80p 47.40p 47.60p 440949
06/11/2024 47.50p 49.70p 47.00p 48.20p 542940
05/11/2024 46.80p 49.00p 46.45p 46.50p 102226
04/11/2024 48.10p 49.50p 46.95p 47.10p 72716
01/11/2024 47.40p 48.00p 46.40p 46.80p 187350
31/10/2024 47.50p 48.43p 46.40p 46.50p 70884
30/10/2024 48.00p 48.90p 46.30p 47.00p 393630
29/10/2024 48.00p 49.10p 47.84p 48.55p 276066
28/10/2024 48.00p 49.40p 46.60p 47.60p 255125
25/10/2024 46.20p 49.40p 46.20p 47.00p 140529
24/10/2024 48.00p 49.00p 46.89p 48.00p 508903
23/10/2024 47.90p 49.50p 46.80p 48.00p 215665
22/10/2024 47.40p 48.51p 46.50p 47.00p 351268
21/10/2024 49.40p 51.20p 47.50p 47.65p 312815
18/10/2024 50.40p 50.60p 48.68p 49.60p 116077
17/10/2024 50.00p 50.60p 49.00p 49.00p 225608
16/10/2024 50.00p 51.00p 49.30p 49.55p 168983
15/10/2024 50.00p 52.40p 49.30p 49.95p 457526
14/10/2024 51.40p 52.40p 49.72p 50.65p 553850
11/10/2024 51.80p 52.40p 51.40p 51.80p 167189
10/10/2024 51.40p 53.00p 51.40p 52.40p 178032
09/10/2024 52.80p 52.80p 51.40p 52.00p 137202
08/10/2024 51.60p 52.80p 51.20p 51.20p 65859
07/10/2024 51.60p 52.48p 51.60p 51.60p 153123
04/10/2024 55.00p 53.00p 51.60p 52.20p 63868
03/10/2024 55.00p 55.00p 51.60p 51.80p 241202
02/10/2024 54.40p 53.70p 52.60p 53.70p 156817
01/10/2024 54.40p 54.80p 52.40p 53.70p 146605
30/09/2024 52.40p 53.70p 52.62p 53.70p 31207
27/09/2024 52.40p 53.51p 52.40p 52.40p 168166
26/09/2024 54.80p 55.00p 52.80p 54.10p 260089
25/09/2024 54.80p 54.80p 52.40p 52.80p 89847
24/09/2024 54.80p 54.80p 52.60p 53.70p 248237
23/09/2024 53.40p 54.06p 52.42p 53.60p 84713
20/09/2024 53.40p 53.40p 52.40p 52.40p 72954
19/09/2024 54.80p 54.80p 52.40p 53.60p 123644
18/09/2024 54.40p 54.80p 52.78p 53.40p 204141
17/09/2024 54.20p 57.00p 54.01p 54.20p 81505
16/09/2024 54.60p 56.30p 53.80p 53.80p 67425
13/09/2024 54.00p 57.00p 54.00p 54.00p 292108
12/09/2024 56.00p 55.80p 54.20p 55.00p 113864
11/09/2024 56.00p 57.00p 54.20p 55.30p 42053
10/09/2024 54.00p 57.00p 54.00p 55.60p 124089
09/09/2024 56.80p 57.00p 54.00p 55.00p 71992
06/09/2024 54.60p 57.00p 54.00p 54.80p 129882
05/09/2024 55.00p 57.40p 54.93p 55.00p 134628
04/09/2024 57.00p 57.40p 54.35p 56.60p 46409
03/09/2024 57.00p 57.20p 55.20p 57.20p 92994
02/09/2024 56.40p 56.22p 54.75p 56.00p 101843
30/08/2024 56.40p 56.40p 54.00p 54.00p 130985
29/08/2024 55.00p 56.40p 55.08p 55.30p 16972
28/08/2024 55.00p 56.20p 54.00p 55.10p 93443
27/08/2024 55.00p 55.40p 54.00p 55.40p 167055
23/08/2024 54.00p 55.00p 54.00p 54.60p 106999
22/08/2024 54.00p 55.20p 54.00p 54.00p 239563
21/08/2024 53.80p 55.20p 53.79p 54.60p 151859
20/08/2024 50.80p 53.80p 49.45p 53.40p 517108
19/08/2024 49.90p 50.56p 48.10p 49.40p 310348
16/08/2024 49.00p 49.88p 48.95p 48.95p 207371
15/08/2024 49.00p 50.00p 47.66p 48.65p 414798
14/08/2024 48.80p 50.60p 48.45p 48.45p 222635
13/08/2024 50.00p 50.15p 48.80p 49.35p 190579
12/08/2024 50.00p 50.22p 49.00p 49.40p 74616
09/08/2024 49.50p 50.60p 48.70p 49.00p 154427
08/08/2024 50.00p 50.80p 48.71p 49.30p 109220
07/08/2024 50.00p 50.80p 49.00p 49.00p 383011
06/08/2024 50.00p 50.80p 48.81p 49.35p 281111
05/08/2024 51.80p 53.00p 45.70p 49.50p 839712
02/08/2024 52.00p 54.80p 51.05p 53.00p 142164
01/08/2024 53.00p 55.40p 52.02p 52.80p 289517
31/07/2024 53.00p 56.20p 52.80p 55.00p 287373
30/07/2024 56.00p 56.00p 52.52p 54.50p 207529
29/07/2024 55.20p 58.60p 53.99p 54.50p 156618
26/07/2024 55.20p 59.00p 55.00p 55.00p 93276
25/07/2024 57.00p 58.00p 56.00p 56.00p 56020
24/07/2024 58.00p 59.80p 57.00p 57.00p 77836
23/07/2024 58.20p 61.80p 58.00p 59.40p 653358
22/07/2024 58.60p 61.80p 58.60p 58.60p 38206
19/07/2024 59.80p 62.00p 59.20p 59.30p 14055
18/07/2024 59.80p 61.80p 58.20p 61.00p 123898
17/07/2024 61.80p 62.00p 58.20p 60.60p 204517
16/07/2024 62.00p 62.00p 58.20p 61.80p 99316
15/07/2024 62.00p 62.00p 58.20p 62.00p 103131
12/07/2024 60.20p 61.73p 60.07p 60.10p 53627
11/07/2024 62.00p 60.86p 60.04p 60.10p 23640
10/07/2024 62.00p 62.00p 58.20p 60.10p 100052
09/07/2024 60.00p 62.00p 58.20p 60.10p 39435
08/07/2024 60.00p 61.60p 58.60p 60.00p 50055
05/07/2024 61.00p 62.49p 60.60p 60.60p 275437
04/07/2024 61.00p 62.60p 61.00p 62.60p 178770
03/07/2024 60.20p 62.00p 59.46p 61.00p 146563
02/07/2024 55.60p 61.40p 55.60p 60.60p 276717
01/07/2024 57.80p 59.60p 55.40p 59.60p 176437
28/06/2024 54.00p 57.80p 52.00p 54.60p 667118
27/06/2024 51.60p 55.00p 51.60p 54.80p 194680
26/06/2024 52.40p 55.60p 51.49p 52.80p 265341
25/06/2024 55.60p 55.60p 53.00p 54.30p 297810
24/06/2024 55.60p 55.80p 52.40p 55.80p 76911
21/06/2024 53.00p 55.80p 51.60p 55.60p 238716
20/06/2024 58.00p 60.40p 53.00p 54.30p 642296
19/06/2024 59.20p 61.60p 58.00p 58.90p 197047
18/06/2024 59.20p 62.40p 58.60p 60.00p 155323
17/06/2024 60.60p 62.80p 59.00p 60.60p 178752
14/06/2024 60.20p 62.62p 59.25p 60.20p 169938
13/06/2024 63.80p 65.80p 60.22p 60.60p 261054
12/06/2024 66.60p 66.60p 63.80p 63.80p 181493
11/06/2024 66.00p 66.60p 65.00p 65.50p 127122
10/06/2024 66.00p 67.00p 66.00p 66.00p 1074529
07/06/2024 67.40p 67.79p 66.00p 66.70p 482649
06/06/2024 67.40p 69.00p 66.60p 67.00p 145879
05/06/2024 65.00p 69.00p 64.60p 68.00p 892473
04/06/2024 64.00p 66.60p 64.00p 65.10p 154261
03/06/2024 66.60p 66.60p 62.60p 65.30p 303254
31/05/2024 66.20p 66.20p 64.61p 66.20p 113923
30/05/2024 61.00p 65.60p 60.20p 64.60p 534993
29/05/2024 61.20p 64.60p 61.00p 62.60p 252237
28/05/2024 61.20p 63.40p 61.20p 62.60p 49526
24/05/2024 62.00p 63.10p 61.20p 61.20p 540925
23/05/2024 62.00p 63.60p 61.00p 63.60p 371054
22/05/2024 62.00p 63.00p 62.00p 62.00p 148464
21/05/2024 64.60p 66.00p 61.20p 62.80p 314663
20/05/2024 66.00p 68.00p 64.80p 65.60p 200318
17/05/2024 68.00p 68.00p 66.34p 66.60p 258131
16/05/2024 67.40p 69.80p 66.40p 66.40p 201813
15/05/2024 68.00p 68.00p 67.40p 68.00p 471334
14/05/2024 71.00p 75.00p 65.00p 68.70p 365681
13/05/2024 69.60p 73.60p 66.40p 71.00p 546162
10/05/2024 66.80p 69.00p 66.46p 68.80p 350913
09/05/2024 66.00p 66.80p 62.80p 66.80p 214096
08/05/2024 66.00p 66.00p 62.80p 64.40p 156912
07/05/2024 66.00p 66.00p 63.00p 64.00p 157233
03/05/2024 64.90p 66.00p 63.60p 66.00p 466024
02/05/2024 64.00p 66.00p 62.75p 64.70p 432057
01/05/2024 63.20p 63.58p 61.20p 63.10p 569524
30/04/2024 63.20p 63.20p 60.00p 60.60p 159859
29/04/2024 61.80p 62.98p 59.00p 62.00p 230044
26/04/2024 60.80p 61.80p 58.60p 60.00p 193394
25/04/2024 59.00p 60.45p 57.20p 59.80p 759001
24/04/2024 58.60p 59.80p 56.00p 58.00p 1251260
23/04/2024 57.60p 58.35p 56.00p 57.30p 676552
22/04/2024 57.00p 57.80p 55.20p 57.60p 144271
19/04/2024 56.80p 57.80p 53.20p 55.00p 209960
18/04/2024 52.80p 56.50p 49.91p 56.30p 227020
17/04/2024 52.20p 52.20p 49.90p 51.00p 455243
16/04/2024 56.20p 58.80p 51.00p 52.60p 586180
15/04/2024 60.00p 60.00p 57.75p 58.30p 204726
12/04/2024 58.60p 60.40p 56.91p 60.00p 212315
11/04/2024 58.80p 58.80p 56.20p 56.90p 139383
10/04/2024 55.20p 59.42p 54.00p 57.10p 507776
09/04/2024 48.90p 55.00p 48.11p 54.20p 396340
08/04/2024 47.70p 49.00p 45.50p 49.00p 366251
05/04/2024 46.90p 47.70p 45.50p 46.20p 598559
04/04/2024 50.40p 50.60p 45.61p 47.00p 275081
03/04/2024 48.90p 51.40p 47.80p 48.60p 482036
02/04/2024 51.80p 51.80p 48.70p 49.00p 323164
28/03/2024 51.20p 52.80p 47.65p 49.20p 514357
27/03/2024 52.00p 52.80p 50.80p 52.40p 331005
26/03/2024 55.00p 55.00p 49.00p 51.40p 513423
25/03/2024 55.00p 57.80p 54.00p 54.00p 395410
22/03/2024 57.40p 59.80p 55.28p 56.00p 285632
21/03/2024 60.60p 60.60p 57.40p 57.40p 648634
20/03/2024 61.00p 61.00p 60.30p 60.20p 137263
19/03/2024 61.00p 63.40p 59.40p 60.30p 580906
18/03/2024 62.20p 64.00p 61.56p 62.00p 1152944
15/03/2024 60.60p 65.00p 59.61p 62.40p 1557669
14/03/2024 57.60p 60.60p 56.66p 59.70p 739549
13/03/2024 53.20p 58.91p 53.20p 56.40p 1144002
12/03/2024 52.60p 53.80p 51.21p 52.80p 420216
11/03/2024 51.20p 52.40p 51.00p 51.70p 350554
08/03/2024 51.60p 51.60p 51.00p 51.30p 134280
07/03/2024 51.00p 53.00p 51.00p 51.70p 152329
06/03/2024 51.60p 52.20p 49.90p 51.00p 262028
05/03/2024 51.80p 52.45p 51.75p 52.30p 80152
04/03/2024 51.80p 53.60p 51.60p 51.60p 106575
01/03/2024 51.80p 53.60p 51.60p 51.60p 109227
29/02/2024 51.60p 52.40p 51.60p 51.60p 93694
28/02/2024 52.00p 52.62p 51.60p 51.60p 339504
27/02/2024 51.00p 53.80p 50.27p 52.10p 332212
26/02/2024 50.60p 51.40p 49.25p 50.80p 229753
23/02/2024 47.10p 50.20p 47.00p 50.00p 1045091
22/02/2024 50.00p 51.80p 46.86p 47.10p 729035
21/02/2024 51.00p 52.00p 50.00p 50.00p 227583
20/02/2024 57.60p 58.60p 50.78p 52.00p 819169
19/02/2024 57.40p 58.70p 57.20p 57.60p 329948
16/02/2024 59.20p 59.40p 57.40p 57.40p 232110
15/02/2024 59.00p 59.40p 57.80p 59.00p 245467
14/02/2024 58.00p 59.40p 57.80p 58.20p 104124
13/02/2024 59.00p 60.60p 58.00p 58.60p 179781
12/02/2024 59.80p 60.40p 58.40p 59.70p 389123
09/02/2024 59.80p 61.00p 58.40p 59.60p 585116

*Close Price adjusted for both dividends and splits