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
10/12/2020 250.00p 250.00p 250.00p 250.00p 0
09/12/2020 250.00p 250.00p 250.00p 250.00p 0
08/12/2020 250.00p 250.00p 201.00p 250.00p 318
07/12/2020 250.00p 250.00p 250.00p 250.00p 0
04/12/2020 250.00p 250.00p 250.00p 250.00p 0
03/12/2020 250.00p 250.00p 250.00p 250.00p 0
02/12/2020 250.00p 250.00p 240.00p 250.00p 2400
01/12/2020 250.00p 250.00p 250.00p 250.00p 0
30/11/2020 250.00p 250.00p 200.00p 250.00p 330
27/11/2020 250.00p 250.00p 250.00p 250.00p 0
26/11/2020 250.00p 250.00p 250.00p 250.00p 0
25/11/2020 250.00p 250.00p 250.00p 250.00p 0
24/11/2020 250.00p 250.00p 250.00p 250.00p 0
23/11/2020 250.00p 250.00p 250.00p 250.00p 0
20/11/2020 250.00p 250.00p 250.00p 250.00p 0
19/11/2020 250.00p 250.00p 250.00p 250.00p 0
18/11/2020 250.00p 250.00p 250.00p 250.00p 0
17/11/2020 250.00p 250.00p 250.00p 250.00p 0
16/11/2020 250.00p 250.00p 250.00p 250.00p 0
13/11/2020 250.00p 250.00p 250.00p 250.00p 0
12/11/2020 250.00p 250.00p 250.00p 250.00p 0
10/11/2020 250.00p 250.00p 250.00p 250.00p 0
09/11/2020 250.00p 250.00p 200.00p 250.00p 467
06/11/2020 250.00p 250.00p 250.00p 250.00p 0
05/11/2020 250.00p 250.00p 250.00p 250.00p 0
04/11/2020 250.00p 250.00p 250.00p 250.00p 0
03/11/2020 250.00p 250.00p 250.00p 250.00p 0
02/11/2020 250.00p 250.00p 250.00p 250.00p 0
30/10/2020 250.00p 250.00p 250.00p 250.00p 0
29/10/2020 250.00p 265.00p 250.00p 250.00p 75
28/10/2020 250.00p 250.00p 250.00p 250.00p 0
27/10/2020 250.00p 250.00p 250.00p 250.00p 0
26/10/2020 250.00p 250.00p 201.00p 250.00p 60
23/10/2020 250.00p 250.00p 250.00p 250.00p 0
22/10/2020 250.00p 250.00p 250.00p 250.00p 0
21/10/2020 250.00p 250.00p 250.00p 250.00p 0
20/10/2020 250.00p 250.00p 201.00p 250.00p 2220
19/10/2020 250.00p 250.00p 250.00p 250.00p 0
16/10/2020 250.00p 250.00p 250.00p 250.00p 0
15/10/2020 250.00p 250.00p 250.00p 250.00p 0
14/10/2020 250.00p 250.00p 201.00p 250.00p 984
13/10/2020 250.00p 250.00p 250.00p 250.00p 0
12/10/2020 250.00p 250.00p 250.00p 250.00p 0
09/10/2020 250.00p 250.00p 250.00p 250.00p 0
08/10/2020 250.00p 250.00p 250.00p 250.00p 0
07/10/2020 250.00p 250.00p 250.00p 250.00p 0
06/10/2020 250.00p 250.00p 250.00p 250.00p 0
05/10/2020 250.00p 250.00p 250.00p 250.00p 0
02/10/2020 250.00p 250.00p 201.00p 250.00p 315
01/10/2020 250.00p 250.00p 250.00p 250.00p 0
30/09/2020 250.00p 250.00p 250.00p 250.00p 0
29/09/2020 250.00p 250.00p 250.00p 250.00p 0
28/09/2020 250.00p 269.00p 250.00p 250.00p 124
25/09/2020 250.00p 269.00p 200.00p 250.00p 651
24/09/2020 250.00p 250.00p 200.00p 250.00p 18
23/09/2020 250.00p 250.00p 250.00p 250.00p 0
22/09/2020 250.00p 250.00p 250.00p 250.00p 0
21/09/2020 275.00p 275.00p 250.00p 250.00p 353
18/09/2020 275.00p 275.00p 275.00p 275.00p 0
17/09/2020 275.00p 277.50p 275.00p 275.00p 357
16/09/2020 275.00p 275.00p 275.00p 275.00p 0
15/09/2020 275.00p 275.00p 275.00p 275.00p 0
14/09/2020 275.00p 280.00p 275.00p 275.00p 371
11/09/2020 300.00p 300.00p 250.00p 275.00p 577
10/09/2020 300.00p 300.00p 300.00p 300.00p 0
09/09/2020 300.00p 300.00p 300.00p 300.00p 0
08/09/2020 300.00p 300.00p 251.00p 300.00p 150
07/09/2020 300.00p 319.00p 251.00p 300.00p 529
04/09/2020 300.00p 300.00p 300.00p 300.00p 0
03/09/2020 300.00p 300.00p 251.00p 300.00p 363
02/09/2020 300.00p 335.00p 251.00p 300.00p 3034
01/09/2020 220.00p 300.00p 220.00p 300.00p 2475
31/08/2020 220.00p 220.00p 220.00p 220.00p 0
28/08/2020 220.00p 220.00p 220.00p 220.00p 0
27/08/2020 220.00p 220.00p 220.00p 220.00p 0
26/08/2020 220.00p 220.00p 220.00p 220.00p 0
25/08/2020 220.00p 220.00p 220.00p 220.00p 428
24/08/2020 220.00p 220.00p 220.00p 220.00p 0
21/08/2020 220.00p 220.00p 220.00p 220.00p 0
20/08/2020 220.00p 220.00p 220.00p 220.00p 444
19/08/2020 220.00p 260.00p 190.00p 220.00p 2506
18/08/2020 175.00p 240.00p 165.00p 210.00p 13635
17/08/2020 125.00p 125.00p 125.00p 125.00p 0
14/08/2020 125.00p 125.00p 125.00p 125.00p 0
13/08/2020 125.00p 175.00p 125.00p 125.00p 2500
12/08/2020 125.00p 125.00p 125.00p 125.00p 0
11/08/2020 125.00p 125.00p 125.00p 125.00p 0
10/08/2020 125.00p 125.00p 125.00p 125.00p 0
07/08/2020 125.00p 125.00p 125.00p 125.00p 0
06/08/2020 125.00p 125.00p 125.00p 125.00p 0
05/08/2020 125.00p 125.00p 125.00p 125.00p 0
04/08/2020 125.00p 125.00p 125.00p 125.00p 0
03/08/2020 125.00p 125.00p 125.00p 125.00p 0
31/07/2020 125.00p 125.00p 125.00p 125.00p 0
30/07/2020 125.00p 125.00p 125.00p 125.00p 0
29/07/2020 125.00p 149.00p 125.00p 125.00p 167
28/07/2020 125.00p 125.00p 125.00p 125.00p 0
27/07/2020 125.00p 125.00p 125.00p 125.00p 0
24/07/2020 125.00p 125.00p 125.00p 125.00p 0
23/07/2020 125.00p 125.00p 125.00p 125.00p 0
22/07/2020 125.00p 125.00p 125.00p 125.00p 0
21/07/2020 125.00p 125.00p 125.00p 125.00p 0
20/07/2020 125.00p 125.00p 125.00p 125.00p 0
17/07/2020 125.00p 125.00p 125.00p 125.00p 0
16/07/2020 125.00p 125.00p 125.00p 125.00p 0
15/07/2020 125.00p 125.00p 125.00p 125.00p 0
14/07/2020 125.00p 125.00p 125.00p 125.00p 0
13/07/2020 125.00p 149.00p 125.00p 125.00p 163
10/07/2020 125.00p 125.00p 125.00p 125.00p 0
09/07/2020 125.00p 125.00p 125.00p 125.00p 0
08/07/2020 125.00p 125.00p 125.00p 125.00p 0
07/07/2020 125.00p 125.00p 125.00p 125.00p 0
06/07/2020 72.50p 129.00p 72.50p 125.00p 4477
03/07/2020 72.50p 72.50p 72.50p 72.50p 0
02/07/2020 72.50p 72.50p 72.50p 72.50p 0
01/07/2020 72.50p 72.50p 72.50p 72.50p 0
30/06/2020 72.50p 72.50p 72.50p 72.50p 0
29/06/2020 72.50p 72.50p 72.50p 72.50p 0
26/06/2020 72.50p 72.50p 72.50p 72.50p 0
25/06/2020 72.50p 89.00p 56.00p 72.50p 117
24/06/2020 72.50p 72.50p 72.50p 72.50p 0
23/06/2020 72.50p 72.50p 72.50p 72.50p 0
22/06/2020 72.50p 72.50p 72.50p 72.50p 0
19/06/2020 67.50p 89.00p 67.50p 72.50p 117
18/06/2020 67.50p 67.50p 67.50p 67.50p 0
17/06/2020 67.50p 67.50p 67.50p 67.50p 0
16/06/2020 67.50p 67.50p 67.50p 67.50p 0
15/06/2020 67.50p 67.50p 67.50p 67.50p 0
12/06/2020 67.50p 67.50p 67.50p 67.50p 0
11/06/2020 67.50p 67.50p 67.50p 67.50p 0
10/06/2020 67.50p 67.50p 67.50p 67.50p 0
09/06/2020 67.50p 67.50p 67.50p 67.50p 0
08/06/2020 67.50p 67.50p 67.50p 67.50p 0
05/06/2020 67.50p 67.50p 67.50p 67.50p 80995
04/06/2020 67.50p 67.50p 67.50p 67.50p 0
03/06/2020 67.50p 67.50p 67.50p 67.50p 99300
02/06/2020 67.50p 67.50p 67.50p 67.50p 0
29/05/2020 67.50p 67.50p 67.50p 67.50p 0
28/05/2020 67.50p 67.50p 67.50p 67.50p 0
27/05/2020 67.50p 67.50p 67.50p 67.50p 0
26/05/2020 67.50p 67.50p 67.50p 67.50p 0
25/05/2020 67.50p 67.50p 67.50p 67.50p 0
22/05/2020 67.50p 67.50p 67.50p 67.50p 0
21/05/2020 67.50p 67.50p 67.50p 67.50p 0
20/05/2020 67.50p 67.50p 67.50p 67.50p 0
19/05/2020 67.50p 67.50p 67.50p 67.50p 0
18/05/2020 65.00p 70.00p 65.00p 67.50p 1500
15/05/2020 65.00p 65.00p 65.00p 65.00p 0
14/05/2020 65.00p 65.00p 65.00p 65.00p 0
13/05/2020 65.00p 65.00p 65.00p 65.00p 0
12/05/2020 65.00p 65.00p 65.00p 65.00p 0
11/05/2020 65.00p 65.00p 65.00p 65.00p 0
08/05/2020 65.00p 65.00p 65.00p 65.00p 0
07/05/2020 65.00p 65.00p 65.00p 65.00p 0
06/05/2020 65.00p 65.00p 65.00p 65.00p 0
05/05/2020 65.00p 65.00p 65.00p 65.00p 0
04/05/2020 65.00p 65.00p 65.00p 65.00p 0
01/05/2020 65.00p 65.00p 65.00p 65.00p 0
30/04/2020 65.00p 65.00p 65.00p 65.00p 0
29/04/2020 65.00p 65.00p 65.00p 65.00p 0
28/04/2020 65.00p 65.00p 65.00p 65.00p 0
27/04/2020 65.00p 65.00p 50.00p 65.00p 1700
24/04/2020 65.00p 65.00p 65.00p 65.00p 0
23/04/2020 65.00p 65.00p 65.00p 65.00p 0
22/04/2020 65.00p 65.00p 65.00p 65.00p 0
21/04/2020 65.00p 65.00p 65.00p 65.00p 0
20/04/2020 65.00p 65.00p 65.00p 65.00p 0
17/04/2020 65.00p 65.00p 65.00p 65.00p 0
16/04/2020 65.00p 65.00p 65.00p 65.00p 0
15/04/2020 65.00p 65.00p 65.00p 65.00p 0
14/04/2020 65.00p 65.00p 65.00p 65.00p 0
13/04/2020 65.00p 65.00p 65.00p 65.00p 0
10/04/2020 65.00p 65.00p 65.00p 65.00p 0
09/04/2020 65.00p 65.00p 65.00p 65.00p 0
08/04/2020 65.00p 65.00p 65.00p 65.00p 0
07/04/2020 65.00p 65.00p 65.00p 65.00p 0
06/04/2020 65.00p 65.00p 65.00p 65.00p 0
03/04/2020 65.00p 65.00p 65.00p 65.00p 0
02/04/2020 65.00p 65.00p 65.00p 65.00p 0
01/04/2020 65.00p 65.00p 65.00p 65.00p 0
31/03/2020 65.00p 65.00p 65.00p 65.00p 0
30/03/2020 65.00p 65.00p 65.00p 65.00p 0
27/03/2020 65.00p 65.00p 65.00p 65.00p 0
26/03/2020 65.00p 65.00p 65.00p 65.00p 0
25/03/2020 65.00p 65.00p 65.00p 65.00p 0
24/03/2020 65.00p 65.00p 65.00p 65.00p 0
23/03/2020 65.00p 65.00p 65.00p 65.00p 0
20/03/2020 65.00p 65.00p 65.00p 65.00p 0
19/03/2020 65.00p 65.00p 65.00p 65.00p 0
18/03/2020 65.00p 65.00p 65.00p 65.00p 0
17/03/2020 65.00p 65.00p 65.00p 65.00p 0
16/03/2020 65.00p 65.00p 51.00p 65.00p 800
13/03/2020 65.00p 65.00p 65.00p 65.00p 0
12/03/2020 65.00p 65.00p 51.00p 65.00p 98
11/03/2020 65.00p 65.00p 65.00p 65.00p 0
10/03/2020 65.00p 65.00p 65.00p 65.00p 0
09/03/2020 65.00p 65.00p 65.00p 65.00p 0
06/03/2020 65.00p 65.00p 65.00p 65.00p 0
05/03/2020 65.00p 65.00p 65.00p 65.00p 0
04/03/2020 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits