Microsalt (SALT) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits