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
08/07/2022 52.10p 54.40p 51.44p 51.60p 772509
07/07/2022 55.90p 55.90p 51.60p 52.70p 525848
06/07/2022 51.60p 54.81p 51.60p 52.00p 419840
05/07/2022 52.00p 55.10p 51.78p 52.50p 138604
04/07/2022 52.50p 54.50p 52.50p 53.00p 161584
01/07/2022 53.00p 55.60p 52.70p 53.25p 565392
30/06/2022 55.10p 58.40p 53.00p 53.00p 130805
29/06/2022 56.00p 58.90p 55.10p 56.30p 640865
28/06/2022 56.20p 57.71p 56.00p 56.55p 483229
27/06/2022 59.80p 59.80p 56.00p 56.70p 931441
24/06/2022 63.00p 66.10p 56.50p 59.00p 919071
23/06/2022 65.90p 66.50p 62.00p 66.50p 558840
22/06/2022 63.40p 67.00p 63.00p 63.00p 143916
21/06/2022 65.20p 67.40p 63.40p 65.20p 78359
20/06/2022 67.50p 71.20p 64.97p 65.35p 173481
17/06/2022 70.00p 72.60p 68.00p 68.00p 74765
16/06/2022 71.10p 73.90p 70.50p 71.45p 278205
15/06/2022 74.00p 78.50p 71.00p 71.00p 126780
14/06/2022 77.00p 81.70p 74.00p 74.00p 227892
13/06/2022 77.00p 81.70p 77.00p 78.95p 82644
10/06/2022 78.10p 81.90p 76.77p 79.95p 117119
09/06/2022 80.70p 84.90p 77.50p 77.50p 66027
08/06/2022 85.00p 84.17p 80.00p 82.50p 94485
07/06/2022 85.00p 85.00p 80.25p 82.75p 59132
06/06/2022 83.00p 85.00p 80.85p 84.40p 1380937
01/06/2022 81.00p 83.00p 78.90p 83.00p 246010
31/05/2022 82.90p 82.90p 79.00p 79.00p 136377
27/05/2022 81.00p 83.90p 80.00p 80.00p 158480
26/05/2022 81.00p 85.58p 80.72p 81.95p 1102970
25/05/2022 83.10p 86.06p 81.10p 83.00p 184113
24/05/2022 88.00p 88.00p 83.20p 85.20p 168708
23/05/2022 89.40p 90.00p 85.00p 88.00p 147304
20/05/2022 89.50p 89.60p 85.00p 86.10p 433650
19/05/2022 87.20p 89.90p 85.60p 86.00p 179899
18/05/2022 89.90p 90.00p 87.03p 89.50p 277747
17/05/2022 91.40p 91.40p 87.02p 88.00p 185713
16/05/2022 90.10p 92.60p 88.00p 90.00p 100955
13/05/2022 91.50p 93.70p 90.00p 90.45p 215559
12/05/2022 93.10p 95.80p 90.61p 90.80p 303142
11/05/2022 92.90p 96.10p 92.90p 93.10p 136823
10/05/2022 96.40p 98.32p 92.90p 92.90p 104552
09/05/2022 97.80p 98.70p 91.52p 95.05p 107019
06/05/2022 95.80p 99.00p 93.92p 98.00p 743822
05/05/2022 98.80p 99.80p 95.58p 95.80p 403314
04/05/2022 97.00p 99.84p 94.00p 94.00p 238244
03/05/2022 100.00p 101.40p 97.20p 98.55p 73953
29/04/2022 99.90p 100.90p 98.40p 98.40p 79690
28/04/2022 99.40p 100.50p 98.50p 98.90p 138868
27/04/2022 100.00p 100.00p 98.51p 99.30p 128183
26/04/2022 96.30p 99.80p 96.30p 98.65p 331106
25/04/2022 102.40p 104.60p 97.00p 98.45p 165032
22/04/2022 101.60p 106.80p 101.00p 102.20p 140745
21/04/2022 102.20p 105.00p 101.70p 103.40p 173503
20/04/2022 104.00p 106.20p 102.00p 104.00p 96309
19/04/2022 107.00p 107.00p 104.28p 105.40p 306985
14/04/2022 105.20p 106.80p 104.00p 106.80p 103906
13/04/2022 107.00p 107.00p 104.00p 105.00p 208156
12/04/2022 105.00p 105.00p 104.26p 105.00p 93846
11/04/2022 105.00p 105.00p 104.21p 104.70p 155096
08/04/2022 104.40p 104.99p 104.00p 104.40p 1617889
07/04/2022 105.00p 105.00p 103.00p 104.00p 100092
06/04/2022 104.80p 104.80p 103.80p 104.40p 237307
05/04/2022 103.40p 105.00p 103.21p 104.40p 123564
04/04/2022 105.00p 105.00p 102.60p 103.80p 151253
01/04/2022 104.80p 106.80p 104.11p 105.00p 64436
31/03/2022 104.60p 106.64p 103.00p 105.00p 324173
30/03/2022 102.40p 105.80p 102.40p 105.00p 176320
29/03/2022 105.00p 106.60p 103.25p 104.80p 155633
28/03/2022 104.20p 107.80p 102.40p 105.30p 149461
25/03/2022 105.40p 106.80p 103.12p 105.00p 142521
24/03/2022 105.00p 106.60p 102.80p 105.50p 92215
23/03/2022 105.00p 107.00p 104.00p 105.50p 146707
22/03/2022 107.00p 107.00p 102.20p 103.80p 297861
21/03/2022 107.80p 107.80p 104.40p 104.40p 138137
18/03/2022 105.40p 108.40p 103.80p 104.20p 220703
17/03/2022 108.00p 108.00p 103.60p 106.00p 183295
16/03/2022 106.00p 107.80p 105.15p 107.80p 130199
15/03/2022 106.00p 109.80p 104.60p 105.30p 153238
14/03/2022 107.20p 108.78p 107.00p 107.40p 168967
11/03/2022 108.40p 110.29p 106.00p 107.40p 609134
10/03/2022 112.00p 112.00p 108.80p 108.80p 141055
09/03/2022 108.00p 112.20p 103.83p 112.20p 297123
08/03/2022 104.00p 107.80p 102.20p 103.40p 109470
07/03/2022 101.20p 106.74p 100.08p 103.80p 252526
04/03/2022 105.20p 108.80p 101.40p 101.40p 127440
03/03/2022 112.00p 112.00p 105.00p 105.00p 268089
02/03/2022 109.40p 112.00p 107.80p 112.00p 114956
01/03/2022 111.80p 111.80p 108.20p 109.20p 165586
28/02/2022 110.00p 112.00p 108.89p 112.00p 277046
25/02/2022 108.80p 112.00p 103.52p 112.00p 98685
24/02/2022 106.20p 110.29p 104.03p 109.00p 320023
23/02/2022 105.00p 113.80p 102.85p 110.50p 385137
22/02/2022 105.00p 105.00p 101.20p 103.30p 397060
21/02/2022 105.40p 105.40p 103.24p 105.00p 343494
18/02/2022 105.20p 106.00p 102.09p 105.40p 183019
17/02/2022 102.20p 105.80p 102.00p 102.60p 140676
16/02/2022 106.20p 106.80p 102.00p 102.00p 111986
15/02/2022 103.80p 106.80p 102.73p 103.60p 85818
14/02/2022 108.00p 109.60p 100.00p 108.00p 399794
11/02/2022 108.00p 109.00p 105.00p 108.20p 382746
10/02/2022 110.80p 114.40p 106.26p 109.00p 297660
09/02/2022 110.60p 113.80p 110.60p 110.60p 199447
08/02/2022 111.20p 115.20p 110.60p 112.30p 100777
07/02/2022 111.00p 114.20p 110.00p 110.60p 530474
04/02/2022 115.60p 115.72p 110.80p 111.60p 158396
03/02/2022 115.00p 116.00p 112.28p 113.40p 427232
02/02/2022 113.00p 116.00p 111.91p 116.00p 333705
01/02/2022 100.60p 113.00p 100.00p 112.00p 1254496
31/01/2022 99.20p 100.78p 96.97p 100.00p 496610
28/01/2022 94.00p 99.30p 94.00p 98.00p 410315
27/01/2022 92.20p 96.90p 92.20p 95.00p 498278
26/01/2022 91.00p 95.70p 91.00p 93.50p 202575
25/01/2022 91.10p 95.90p 91.00p 91.00p 288607
24/01/2022 98.00p 99.40p 90.00p 91.00p 704810
21/01/2022 107.00p 107.00p 100.14p 102.40p 313319
20/01/2022 107.80p 107.80p 104.60p 106.20p 919990
19/01/2022 106.80p 109.60p 104.80p 108.00p 814893
18/01/2022 116.20p 117.60p 107.00p 109.00p 482743
17/01/2022 118.20p 118.20p 116.00p 116.00p 112168
14/01/2022 118.00p 118.80p 117.08p 118.40p 195774
13/01/2022 120.00p 120.40p 118.00p 118.00p 145697
12/01/2022 122.00p 122.20p 120.00p 120.00p 138138
10/01/2022 124.80p 124.80p 121.00p 121.00p 301937
07/01/2022 124.00p 124.92p 122.20p 124.60p 235442
06/01/2022 124.60p 125.20p 124.00p 124.00p 152731
05/01/2022 125.20p 125.88p 124.60p 125.20p 229663
04/01/2022 126.00p 126.00p 123.00p 125.40p 283251
03/01/2022 125.20p 125.40p 122.46p 125.40p 36155
31/12/2021 125.20p 125.40p 122.46p 125.40p 36155
30/12/2021 122.20p 125.40p 122.20p 125.40p 131474
29/12/2021 125.20p 126.40p 122.80p 123.80p 139056
28/12/2021 124.60p 124.80p 124.30p 124.30p 40199
27/12/2021 124.60p 124.80p 124.30p 124.30p 40199
24/12/2021 124.60p 124.80p 124.30p 124.30p 40199
23/12/2021 124.00p 126.60p 122.80p 124.80p 151446
22/12/2021 124.00p 125.60p 122.60p 124.60p 143154
21/12/2021 125.40p 125.40p 122.00p 122.00p 57617
20/12/2021 125.60p 126.71p 122.40p 124.00p 177413
17/12/2021 125.20p 126.60p 124.00p 124.00p 246398
16/12/2021 123.20p 126.60p 123.20p 126.00p 196390
15/12/2021 123.40p 124.60p 123.30p 123.40p 152195
14/12/2021 123.40p 125.00p 123.20p 124.80p 36840
13/12/2021 124.60p 125.88p 123.40p 124.60p 140594
10/12/2021 124.40p 126.40p 124.21p 126.20p 43875
09/12/2021 126.00p 126.40p 123.60p 126.00p 133842
08/12/2021 125.80p 126.60p 123.20p 124.60p 236670
07/12/2021 126.40p 126.40p 125.22p 125.80p 366210
06/12/2021 126.80p 126.80p 125.00p 125.40p 382434
03/12/2021 120.60p 126.80p 120.60p 124.60p 297804
02/12/2021 124.00p 124.00p 120.60p 122.00p 181594
01/12/2021 125.80p 125.80p 122.00p 122.40p 215308
30/11/2021 124.00p 124.69p 121.80p 122.60p 146360
29/11/2021 124.00p 125.61p 122.74p 123.40p 1058939
26/11/2021 124.80p 127.80p 122.29p 123.80p 340964
25/11/2021 127.00p 128.00p 125.69p 127.00p 303285
24/11/2021 126.60p 126.60p 125.52p 126.10p 220575
23/11/2021 126.00p 126.80p 124.60p 126.20p 368500
22/11/2021 126.60p 126.80p 125.00p 126.00p 191328
19/11/2021 125.00p 126.20p 124.20p 125.40p 193505
18/11/2021 125.20p 125.40p 123.72p 124.00p 188061
17/11/2021 125.00p 126.20p 123.39p 125.40p 421002
16/11/2021 126.20p 126.80p 125.29p 126.00p 1480122
15/11/2021 126.00p 127.00p 125.43p 126.80p 905764
12/11/2021 125.00p 125.80p 124.00p 125.80p 1960857
11/11/2021 124.60p 125.00p 124.60p 125.00p 134103
10/11/2021 125.00p 125.00p 124.60p 125.00p 198174
09/11/2021 125.00p 125.80p 124.40p 125.00p 347505
08/11/2021 124.00p 125.20p 124.00p 125.00p 292865
05/11/2021 124.60p 125.00p 123.82p 124.00p 262509
04/11/2021 124.00p 124.80p 122.20p 124.40p 429382
03/11/2021 127.00p 127.00p 122.22p 122.70p 166604
02/11/2021 127.40p 127.60p 125.60p 126.00p 139228
01/11/2021 128.00p 129.00p 126.60p 127.00p 382627
29/10/2021 125.80p 128.68p 123.98p 127.60p 128551
28/10/2021 124.20p 128.40p 124.20p 126.50p 187921
27/10/2021 126.20p 128.80p 125.54p 126.00p 124291
26/10/2021 126.20p 126.20p 122.40p 126.20p 118880
25/10/2021 124.60p 125.91p 122.75p 123.80p 191290
22/10/2021 124.00p 125.80p 122.20p 123.80p 228679
21/10/2021 124.80p 127.40p 123.28p 124.00p 321950
20/10/2021 121.20p 127.60p 119.68p 126.60p 291670
19/10/2021 120.00p 121.40p 119.02p 120.80p 169921
18/10/2021 117.20p 120.00p 117.20p 120.00p 164949
15/10/2021 118.00p 118.00p 116.24p 117.60p 244521
14/10/2021 116.00p 118.00p 115.40p 117.00p 305003
13/10/2021 116.20p 119.62p 115.03p 116.20p 273458
12/10/2021 116.40p 120.40p 116.40p 117.00p 60466
11/10/2021 120.80p 120.80p 116.20p 116.20p 132222
08/10/2021 120.80p 120.80p 116.00p 118.00p 156779
07/10/2021 119.00p 121.60p 117.00p 117.30p 253596
06/10/2021 122.00p 122.80p 118.00p 118.00p 126063
05/10/2021 123.00p 123.38p 117.68p 123.00p 235595
04/10/2021 124.80p 125.55p 121.20p 122.80p 143912
01/10/2021 126.00p 126.00p 123.07p 124.00p 261968
30/09/2021 125.00p 125.62p 124.00p 125.40p 166573
29/09/2021 125.80p 125.80p 122.60p 125.00p 113149
28/09/2021 125.40p 126.80p 121.60p 126.00p 793471
27/09/2021 129.80p 129.94p 126.23p 127.00p 434299
24/09/2021 130.80p 131.60p 127.92p 128.40p 277353
23/09/2021 129.00p 132.78p 128.58p 130.80p 470644

*Close Price adjusted for both dividends and splits