Slingsby H.C (SLNG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Slingsby H.C

Date Open High Low Close* Volume
01/02/2024 250.00p 250.00p 250.00p 250.00p 0
31/01/2024 250.00p 266.67p 250.00p 250.00p 0
30/01/2024 250.00p 266.67p 250.00p 250.00p 0
29/01/2024 250.00p 266.67p 250.00p 250.00p 0
26/01/2024 250.00p 266.67p 250.00p 250.00p 0
25/01/2024 250.00p 266.67p 250.00p 250.00p 0
24/01/2024 250.00p 266.67p 250.00p 250.00p 0
23/01/2024 250.00p 266.67p 250.00p 250.00p 0
22/01/2024 250.00p 250.00p 250.00p 250.00p 0
19/01/2024 250.00p 266.67p 250.00p 250.00p 0
18/01/2024 250.00p 250.00p 250.00p 250.00p 0
17/01/2024 250.00p 250.00p 210.00p 250.00p 300
16/01/2024 250.00p 250.00p 250.00p 250.00p 0
15/01/2024 250.00p 250.00p 250.00p 250.00p 0
12/01/2024 250.00p 250.00p 250.00p 250.00p 0
11/01/2024 250.00p 250.00p 250.00p 250.00p 0
10/01/2024 250.00p 250.00p 250.00p 250.00p 0
09/01/2024 250.00p 250.00p 210.00p 250.00p 366
08/01/2024 250.00p 250.00p 250.00p 250.00p 0
05/01/2024 250.00p 250.00p 250.00p 250.00p 0
04/01/2024 250.00p 250.00p 250.00p 250.00p 0
03/01/2024 250.00p 250.00p 250.00p 250.00p 0
02/01/2024 250.00p 250.00p 250.00p 250.00p 0
29/12/2023 250.00p 250.00p 250.00p 250.00p 0
28/12/2023 250.00p 250.00p 250.00p 250.00p 0
27/12/2023 250.00p 250.00p 250.00p 250.00p 0
22/12/2023 250.00p 250.00p 250.00p 250.00p 0
21/12/2023 250.00p 250.00p 250.00p 250.00p 0
20/12/2023 250.00p 250.00p 250.00p 250.00p 0
19/12/2023 250.00p 250.00p 250.00p 250.00p 0
18/12/2023 250.00p 250.00p 250.00p 250.00p 0
15/12/2023 250.00p 250.00p 250.00p 250.00p 0
14/12/2023 250.00p 250.00p 250.00p 250.00p 0
13/12/2023 250.00p 250.00p 250.00p 250.00p 0
12/12/2023 250.00p 250.00p 250.00p 250.00p 0
11/12/2023 250.00p 250.00p 250.00p 250.00p 0
08/12/2023 250.00p 250.00p 250.00p 250.00p 0
07/12/2023 250.00p 250.00p 250.00p 250.00p 0
06/12/2023 250.00p 250.00p 250.00p 250.00p 0
05/12/2023 250.00p 250.00p 250.00p 250.00p 0
04/12/2023 250.00p 250.00p 250.00p 250.00p 0
01/12/2023 250.00p 250.00p 250.00p 250.00p 0
30/11/2023 250.00p 250.00p 210.00p 250.00p 330
29/11/2023 250.00p 250.00p 250.00p 250.00p 0
28/11/2023 250.00p 250.00p 250.00p 250.00p 0
27/11/2023 250.00p 250.00p 250.00p 250.00p 0
24/11/2023 250.00p 250.00p 250.00p 250.00p 0
23/11/2023 250.00p 250.00p 250.00p 250.00p 0
22/11/2023 250.00p 250.00p 250.00p 250.00p 0
21/11/2023 250.00p 250.00p 250.00p 250.00p 0
20/11/2023 250.00p 250.00p 250.00p 250.00p 0
17/11/2023 250.00p 250.00p 250.00p 250.00p 0
16/11/2023 250.00p 250.00p 250.00p 250.00p 0
15/11/2023 250.00p 250.00p 250.00p 250.00p 0
14/11/2023 250.00p 250.00p 250.00p 250.00p 0
13/11/2023 220.00p 259.50p 220.00p 250.00p 4500
10/11/2023 220.00p 220.00p 220.00p 220.00p 0
09/11/2023 190.00p 240.00p 190.00p 220.00p 4580
08/11/2023 190.00p 190.00p 176.67p 190.00p 0
07/11/2023 190.00p 190.00p 176.67p 190.00p 0
06/11/2023 190.00p 190.00p 176.67p 190.00p 0
03/11/2023 190.00p 190.00p 176.67p 190.00p 0
02/11/2023 190.00p 190.00p 176.67p 190.00p 0
01/11/2023 265.00p 265.00p 190.00p 190.00p 750
31/10/2023 265.00p 265.00p 265.00p 265.00p 0
30/10/2023 265.00p 265.00p 265.00p 265.00p 0
27/10/2023 265.00p 265.00p 265.00p 265.00p 0
26/10/2023 265.00p 265.00p 265.00p 265.00p 0
25/10/2023 265.00p 265.00p 265.00p 265.00p 0
24/10/2023 265.00p 265.00p 265.00p 265.00p 0
23/10/2023 265.00p 299.00p 265.00p 265.00p 3678
20/10/2023 265.00p 265.00p 265.00p 265.00p 0
19/10/2023 265.00p 265.00p 200.00p 265.00p 0
18/10/2023 265.00p 265.00p 265.00p 265.00p 0
17/10/2023 265.00p 265.00p 265.00p 265.00p 0
16/10/2023 265.00p 265.00p 265.00p 265.00p 0
13/10/2023 265.00p 265.00p 265.00p 265.00p 0
12/10/2023 265.00p 265.00p 265.00p 265.00p 0
11/10/2023 265.00p 265.00p 265.00p 265.00p 0
10/10/2023 265.00p 265.00p 265.00p 265.00p 0
09/10/2023 265.00p 265.00p 265.00p 265.00p 0
06/10/2023 265.00p 265.00p 265.00p 265.00p 0
05/10/2023 265.00p 265.00p 265.00p 265.00p 0
04/10/2023 265.00p 265.00p 265.00p 265.00p 0
03/10/2023 265.00p 265.00p 265.00p 265.00p 0
02/10/2023 265.00p 265.00p 265.00p 265.00p 0
29/09/2023 265.00p 299.00p 265.00p 265.00p 1000
28/09/2023 265.00p 265.00p 265.00p 265.00p 0
27/09/2023 265.00p 265.00p 265.00p 265.00p 0
26/09/2023 265.00p 265.00p 265.00p 265.00p 0
25/09/2023 265.00p 265.00p 265.00p 265.00p 0
22/09/2023 265.00p 265.00p 230.00p 265.00p 100
21/09/2023 265.00p 265.00p 265.00p 265.00p 0
20/09/2023 265.00p 265.00p 265.00p 265.00p 0
19/09/2023 265.00p 265.00p 265.00p 265.00p 0
18/09/2023 265.00p 265.00p 230.00p 265.00p 250
15/09/2023 265.00p 295.00p 265.00p 265.00p 49
14/09/2023 265.00p 265.00p 265.00p 265.00p 0
13/09/2023 265.00p 265.00p 265.00p 265.00p 0
12/09/2023 265.00p 265.00p 265.00p 265.00p 0
11/09/2023 265.00p 265.00p 265.00p 265.00p 0
08/09/2023 265.00p 265.00p 265.00p 265.00p 0
07/09/2023 265.00p 265.00p 265.00p 265.00p 0
06/09/2023 265.00p 265.00p 265.00p 265.00p 0
05/09/2023 265.00p 265.00p 265.00p 265.00p 0
04/09/2023 265.00p 265.00p 265.00p 265.00p 0
01/09/2023 290.00p 290.00p 250.00p 265.00p 287
31/08/2023 290.00p 290.00p 290.00p 290.00p 0
30/08/2023 300.00p 300.00p 250.00p 290.00p 500
29/08/2023 300.00p 300.00p 300.00p 300.00p 0
25/08/2023 300.00p 300.00p 300.00p 300.00p 0
24/08/2023 300.00p 300.00p 300.00p 300.00p 0
23/08/2023 300.00p 300.00p 300.00p 300.00p 0
22/08/2023 300.00p 300.00p 300.00p 300.00p 0
21/08/2023 300.00p 300.00p 300.00p 300.00p 0
18/08/2023 300.00p 300.00p 300.00p 300.00p 0
17/08/2023 300.00p 300.00p 251.00p 300.00p 1
16/08/2023 300.00p 300.00p 300.00p 300.00p 0
15/08/2023 300.00p 300.00p 251.00p 300.00p 500
14/08/2023 300.00p 300.00p 300.00p 300.00p 0
11/08/2023 300.00p 300.00p 300.00p 300.00p 0
10/08/2023 300.00p 300.00p 300.00p 300.00p 0
09/08/2023 300.00p 300.00p 300.00p 300.00p 0
08/08/2023 300.00p 300.00p 300.00p 300.00p 0
07/08/2023 300.00p 300.00p 300.00p 300.00p 0
04/08/2023 300.00p 300.00p 300.00p 300.00p 0
03/08/2023 300.00p 300.00p 300.00p 300.00p 0
02/08/2023 300.00p 300.00p 300.00p 300.00p 0
01/08/2023 300.00p 300.00p 300.00p 300.00p 0
31/07/2023 300.00p 300.00p 300.00p 300.00p 0
28/07/2023 300.00p 300.00p 300.00p 300.00p 0
27/07/2023 300.00p 300.00p 300.00p 300.00p 0
26/07/2023 300.00p 300.00p 300.00p 300.00p 0
25/07/2023 300.00p 300.00p 300.00p 300.00p 0
24/07/2023 300.00p 300.00p 300.00p 300.00p 0
21/07/2023 300.00p 300.00p 300.00p 300.00p 0
20/07/2023 300.00p 300.00p 300.00p 300.00p 0
19/07/2023 300.00p 300.00p 300.00p 300.00p 0
18/07/2023 300.00p 300.00p 300.00p 300.00p 0
17/07/2023 300.00p 300.00p 300.00p 300.00p 0
14/07/2023 300.00p 300.00p 300.00p 300.00p 0
13/07/2023 300.00p 300.00p 300.00p 300.00p 0
12/07/2023 300.00p 300.00p 300.00p 300.00p 0
11/07/2023 300.00p 300.00p 253.00p 300.00p 6
10/07/2023 300.00p 300.00p 300.00p 300.00p 0
07/07/2023 300.00p 300.00p 300.00p 300.00p 0
06/07/2023 300.00p 300.00p 300.00p 300.00p 0
05/07/2023 300.00p 300.00p 300.00p 300.00p 0
04/07/2023 300.00p 300.00p 300.00p 300.00p 0
03/07/2023 300.00p 300.00p 300.00p 300.00p 0
30/06/2023 300.00p 300.00p 300.00p 300.00p 0
29/06/2023 300.00p 300.00p 300.00p 300.00p 0
28/06/2023 300.00p 300.00p 300.00p 300.00p 0
27/06/2023 300.00p 325.00p 300.00p 300.00p 153
26/06/2023 300.00p 300.00p 300.00p 300.00p 0
23/06/2023 300.00p 300.00p 300.00p 300.00p 0
22/06/2023 300.00p 300.00p 300.00p 300.00p 0
21/06/2023 300.00p 300.00p 300.00p 300.00p 0
20/06/2023 300.00p 300.00p 300.00p 300.00p 0
19/06/2023 300.00p 300.00p 300.00p 300.00p 0
16/06/2023 300.00p 300.00p 300.00p 300.00p 0
15/06/2023 300.00p 300.00p 300.00p 300.00p 0
14/06/2023 300.00p 300.00p 300.00p 300.00p 0
13/06/2023 300.00p 300.00p 300.00p 300.00p 0
12/06/2023 300.00p 300.00p 300.00p 300.00p 0
09/06/2023 300.00p 300.00p 300.00p 300.00p 0
08/06/2023 300.00p 300.00p 300.00p 300.00p 0
07/06/2023 300.00p 300.00p 300.00p 300.00p 0
06/06/2023 300.00p 300.00p 300.00p 300.00p 0
05/06/2023 300.00p 300.00p 300.00p 300.00p 0
02/06/2023 300.00p 345.00p 300.00p 300.00p 4
01/06/2023 300.00p 300.00p 300.00p 300.00p 0
31/05/2023 300.00p 300.00p 300.00p 300.00p 0
30/05/2023 300.00p 300.00p 300.00p 300.00p 0
26/05/2023 300.00p 300.00p 300.00p 300.00p 0
25/05/2023 300.00p 300.00p 300.00p 300.00p 0
24/05/2023 300.00p 300.00p 300.00p 300.00p 0
23/05/2023 300.00p 300.00p 300.00p 300.00p 0
22/05/2023 300.00p 300.00p 300.00p 300.00p 0
19/05/2023 300.00p 300.00p 300.00p 300.00p 0
18/05/2023 300.00p 300.00p 300.00p 300.00p 0
17/05/2023 300.00p 300.00p 300.00p 300.00p 0
16/05/2023 300.00p 300.00p 300.00p 300.00p 0
15/05/2023 300.00p 300.00p 300.00p 300.00p 0
12/05/2023 300.00p 300.00p 300.00p 300.00p 0
11/05/2023 300.00p 300.00p 300.00p 300.00p 0
10/05/2023 300.00p 300.00p 300.00p 300.00p 0
09/05/2023 300.00p 300.00p 300.00p 300.00p 0
05/05/2023 300.00p 300.00p 300.00p 300.00p 0
04/05/2023 300.00p 300.00p 251.00p 300.00p 437
03/05/2023 300.00p 300.00p 300.00p 300.00p 0
02/05/2023 300.00p 300.00p 300.00p 300.00p 0
28/04/2023 300.00p 300.00p 300.00p 300.00p 0
27/04/2023 300.00p 300.00p 300.00p 300.00p 0
26/04/2023 300.00p 300.00p 300.00p 300.00p 0
25/04/2023 300.00p 300.00p 300.00p 300.00p 0
24/04/2023 300.00p 300.00p 300.00p 300.00p 0
21/04/2023 300.00p 300.00p 300.00p 300.00p 0
20/04/2023 300.00p 300.00p 300.00p 300.00p 0
19/04/2023 300.00p 300.00p 300.00p 300.00p 0

*Close Price adjusted for both dividends and splits