Salt Lake Potash Limited (DI) (SO4) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Salt Lake Potash Limited (DI)

Date Open High Low Close* Volume
19/06/2012 90.39p 93.31p 88.87p 90.39p 4688
18/06/2012 90.39p 93.31p 83.16p 90.39p 13992
15/06/2012 90.39p 90.97p 87.48p 90.39p 12385
14/06/2012 96.22p 97.27p 89.57p 90.39p 8121
13/06/2012 96.22p 96.22p 93.31p 96.22p 632
12/06/2012 102.05p 102.05p 93.31p 96.22p 9744
11/06/2012 102.05p 103.57p 93.31p 102.05p 8995
08/06/2012 107.89p 107.89p 99.14p 102.05p 5665
07/06/2012 107.89p 107.89p 105.09p 107.89p 380
06/06/2012 107.89p 107.89p 104.97p 107.89p 1428
01/06/2012 107.89p 108.94p 104.97p 107.89p 13877
31/05/2012 107.89p 109.40p 107.89p 107.89p 525
30/05/2012 110.80p 110.80p 105.20p 107.89p 3100
29/05/2012 110.80p 114.30p 104.97p 113.72p 8930
28/05/2012 110.80p 114.30p 106.14p 110.80p 5738
25/05/2012 116.63p 116.63p 110.80p 110.80p 11498
24/05/2012 113.72p 116.63p 110.80p 116.63p 26779
23/05/2012 122.47p 122.47p 110.80p 113.72p 28590
22/05/2012 125.38p 128.06p 112.67p 125.38p 11147
21/05/2012 125.38p 126.84p 116.63p 125.38p 9229
18/05/2012 125.38p 126.84p 122.47p 125.38p 550
17/05/2012 125.38p 128.06p 122.47p 125.38p 1422
16/05/2012 131.21p 131.21p 124.80p 125.38p 23533
15/05/2012 128.30p 133.90p 128.30p 131.21p 52826
14/05/2012 134.13p 134.13p 128.30p 131.21p 30593
11/05/2012 134.13p 145.56p 128.30p 134.13p 26725
10/05/2012 131.21p 133.90p 131.21p 131.21p 39556
09/05/2012 134.13p 139.73p 128.30p 131.21p 22383
08/05/2012 145.79p 145.79p 129.46p 134.13p 7015
04/05/2012 148.71p 148.71p 139.96p 142.88p 3664
03/05/2012 145.79p 158.39p 145.79p 151.62p 22458
02/05/2012 137.04p 137.63p 131.21p 131.21p 5667
01/05/2012 139.96p 143.61p 134.13p 137.04p 13363
30/04/2012 142.88p 142.88p 134.71p 139.96p 7990
27/04/2012 142.88p 144.16p 139.96p 142.88p 1522
26/04/2012 142.88p 145.79p 139.96p 145.79p 11739
25/04/2012 148.71p 148.71p 141.13p 148.71p 9394
24/04/2012 157.46p 160.95p 146.38p 148.71p 16044
23/04/2012 160.37p 174.95p 158.91p 166.20p 30647
20/04/2012 157.46p 163.29p 152.32p 160.37p 20777
19/04/2012 160.37p 163.29p 159.21p 160.37p 2766
18/04/2012 160.37p 169.12p 160.37p 163.29p 10390
17/04/2012 163.29p 163.29p 151.62p 154.54p 8383
16/04/2012 154.54p 180.78p 154.54p 166.20p 27073
13/04/2012 137.04p 162.12p 137.04p 151.62p 50829
12/04/2012 134.13p 139.96p 129.70p 131.21p 2547
11/04/2012 122.47p 145.56p 122.47p 131.21p 76995
10/04/2012 139.96p 139.96p 122.47p 122.47p 33944
05/04/2012 145.79p 151.62p 128.30p 139.96p 87539
04/04/2012 180.78p 180.78p 158.62p 163.29p 12916
03/04/2012 180.78p 186.61p 174.95p 180.78p 12505
02/04/2012 186.61p 186.61p 176.35p 180.78p 10000
30/03/2012 198.28p 198.28p 180.78p 189.53p 32194
29/03/2012 207.03p 207.03p 198.28p 204.11p 7336
28/03/2012 218.69p 218.69p 204.11p 212.86p 17718
27/03/2012 201.19p 204.11p 198.28p 204.11p 2429
26/03/2012 209.94p 209.94p 198.28p 207.03p 7790
23/03/2012 204.11p 211.57p 192.45p 207.03p 5849
22/03/2012 207.03p 209.94p 198.28p 207.03p 1793
21/03/2012 212.86p 218.11p 207.03p 207.03p 3230
20/03/2012 212.86p 219.27p 212.86p 212.86p 587
19/03/2012 201.19p 221.60p 192.45p 212.86p 12862
16/03/2012 204.11p 206.44p 186.61p 201.19p 10438
15/03/2012 204.11p 206.44p 198.07p 204.11p 3851
14/03/2012 209.94p 209.94p 198.28p 204.11p 6039
13/03/2012 224.52p 224.52p 204.11p 209.94p 5134
12/03/2012 224.52p 224.52p 221.60p 224.52p 953
09/03/2012 227.44p 230.93p 223.94p 224.52p 2337
08/03/2012 236.18p 236.18p 227.44p 227.44p 7591
07/03/2012 236.18p 236.18p 227.44p 236.18p 4135
06/03/2012 236.18p 237.87p 230.00p 236.18p 1488
05/03/2012 233.27p 237.93p 229.77p 236.18p 9486
02/03/2012 236.18p 236.18p 211.11p 233.27p 5310
01/03/2012 242.02p 242.02p 213.44p 236.18p 7101
29/02/2012 253.68p 253.68p 233.27p 242.02p 5985
28/02/2012 262.43p 262.43p 256.59p 259.51p 1102
27/02/2012 262.43p 264.76p 256.59p 262.43p 2059
24/02/2012 256.59p 267.09p 256.59p 262.43p 6055
23/02/2012 256.59p 265.93p 256.13p 256.59p 4869
22/02/2012 250.76p 256.59p 246.69p 256.59p 2625
21/02/2012 247.85p 255.19p 247.26p 250.76p 2550
20/02/2012 247.85p 256.59p 247.85p 247.85p 976
17/02/2012 239.10p 253.68p 239.10p 247.85p 1796
16/02/2012 239.10p 241.78p 239.10p 239.10p 1893
15/02/2012 239.10p 239.10p 234.90p 239.10p 172
14/02/2012 239.10p 240.27p 235.60p 239.10p 2180
13/02/2012 239.10p 256.59p 224.94p 239.10p 6284
10/02/2012 239.10p 241.20p 237.00p 239.10p 1286
09/02/2012 239.10p 241.90p 239.10p 239.10p 314
08/02/2012 239.10p 244.93p 237.00p 239.10p 1044
07/02/2012 239.10p 240.03p 234.43p 239.10p 1478
06/02/2012 239.10p 242.60p 233.57p 239.10p 7731
03/02/2012 233.27p 239.10p 223.94p 239.10p 5938
02/02/2012 236.18p 237.06p 221.60p 230.35p 2733
01/02/2012 239.10p 239.10p 233.27p 236.18p 4287
31/01/2012 244.93p 244.93p 233.27p 239.10p 10519
30/01/2012 244.93p 247.26p 239.10p 244.93p 1707
27/01/2012 239.10p 249.01p 238.69p 244.93p 1275
26/01/2012 244.93p 246.10p 244.93p 244.93p 107
25/01/2012 247.85p 248.43p 239.10p 244.93p 11656
24/01/2012 239.10p 256.59p 233.27p 250.76p 12315
23/01/2012 250.76p 250.76p 239.10p 239.10p 4182
20/01/2012 256.59p 257.18p 242.60p 250.76p 5538
19/01/2012 253.68p 256.59p 251.46p 256.59p 9250
18/01/2012 262.43p 262.43p 248.43p 253.68p 9505
17/01/2012 265.34p 268.02p 256.59p 262.43p 6437
16/01/2012 256.59p 265.34p 253.68p 265.34p 5154
13/01/2012 250.76p 260.09p 250.76p 256.59p 3301
12/01/2012 250.76p 262.43p 238.87p 250.76p 7729
11/01/2012 256.59p 256.59p 244.93p 244.93p 1881
10/01/2012 262.43p 265.93p 244.93p 259.51p 5132
09/01/2012 271.17p 271.17p 256.59p 262.43p 5399
06/01/2012 277.01p 277.01p 271.17p 271.17p 1788
05/01/2012 288.67p 288.79p 261.26p 279.92p 7029
04/01/2012 285.75p 299.75p 285.75p 288.67p 12344
03/01/2012 262.43p 288.67p 262.43p 285.75p 7787
30/12/2011 256.59p 265.34p 256.59p 262.43p 3456
29/12/2011 247.85p 256.59p 247.85p 256.59p 1039
28/12/2011 256.59p 261.26p 236.18p 247.85p 5772
23/12/2011 259.51p 259.51p 249.16p 259.51p 2766
22/12/2011 253.68p 261.26p 253.68p 259.51p 4794
21/12/2011 253.68p 256.59p 252.22p 253.68p 8929
20/12/2011 256.59p 258.93p 253.68p 253.68p 5315
19/12/2011 253.68p 260.79p 250.76p 256.59p 16161
16/12/2011 271.17p 271.17p 251.93p 253.68p 10364
15/12/2011 274.09p 276.31p 268.26p 274.09p 8976
14/12/2011 271.17p 277.59p 268.26p 274.09p 12580
13/12/2011 271.17p 271.17p 268.26p 271.17p 1452
12/12/2011 279.92p 291.58p 271.17p 271.17p 29593
09/12/2011 268.26p 297.42p 262.43p 282.84p 24505
08/12/2011 250.76p 271.76p 250.76p 265.34p 3072
07/12/2011 247.85p 256.59p 246.68p 250.76p 9430
06/12/2011 239.10p 247.85p 237.93p 247.85p 12309
05/12/2011 265.34p 286.34p 244.93p 250.76p 56206
02/12/2011 239.10p 239.10p 234.67p 239.10p 64
01/12/2011 239.10p 239.10p 236.18p 239.10p 0
30/11/2011 239.10p 239.10p 236.18p 239.10p 429
29/11/2011 239.10p 239.10p 236.18p 239.10p 93
28/11/2011 239.10p 239.10p 233.27p 239.10p 0
25/11/2011 239.10p 239.10p 233.27p 239.10p 0
24/11/2011 239.10p 239.10p 233.85p 239.10p 129
23/11/2011 242.02p 252.16p 239.10p 239.10p 0
22/11/2011 247.85p 252.16p 247.85p 247.85p 3
21/11/2011 250.76p 261.26p 230.56p 247.85p 0
18/11/2011 250.76p 261.26p 230.56p 250.76p 0
17/11/2011 256.59p 261.26p 230.56p 256.59p 2932
16/11/2011 250.76p 259.51p 244.93p 256.59p 0
15/11/2011 250.76p 250.76p 244.93p 250.76p 0
14/11/2011 250.76p 250.76p 244.93p 247.85p 1250
11/11/2011 256.59p 256.59p 247.85p 247.85p 1564
10/11/2011 265.34p 265.34p 257.18p 262.43p 3911
09/11/2011 262.43p 265.34p 262.43p 265.34p 186
08/11/2011 262.43p 264.18p 262.43p 262.43p 0
07/11/2011 262.43p 264.18p 262.43p 262.43p 686
04/11/2011 262.43p 264.06p 262.43p 262.43p 9
03/11/2011 262.43p 277.01p 256.59p 262.43p 0
02/11/2011 277.01p 277.01p 256.59p 262.43p 3459
01/11/2011 291.58p 291.58p 256.59p 265.34p 11789
31/10/2011 291.58p 303.25p 279.04p 300.33p 3327
28/10/2011 291.58p 295.32p 283.89p 291.58p 3402
27/10/2011 291.58p 296.02p 291.58p 291.58p 6
26/10/2011 291.58p 295.08p 291.58p 291.58p 724
25/10/2011 291.58p 297.18p 283.65p 291.58p 3389
24/10/2011 274.09p 303.25p 274.09p 300.33p 7990
21/10/2011 262.43p 265.92p 256.59p 262.43p 3914
20/10/2011 268.26p 271.52p 249.60p 259.51p 15836
19/10/2011 268.26p 268.26p 268.26p 268.26p 0
18/10/2011 268.26p 268.26p 268.26p 268.26p 43
17/10/2011 268.26p 269.42p 265.93p 268.26p 919
14/10/2011 268.26p 268.26p 239.10p 268.26p 43563
13/10/2011 268.26p 268.26p 254.26p 268.26p 42869
12/10/2011 268.26p 274.09p 267.09p 268.26p 2142
11/10/2011 262.43p 262.43p 244.93p 262.43p 0
10/10/2011 244.93p 262.43p 244.93p 262.43p 6042
07/10/2011 239.10p 240.27p 230.35p 239.10p 0
06/10/2011 230.35p 240.27p 230.35p 239.10p 8
05/10/2011 227.44p 230.93p 227.44p 230.35p 1072
04/10/2011 233.27p 253.10p 215.77p 227.44p 0
03/10/2011 250.76p 253.10p 250.76p 250.76p 0
30/09/2011 250.76p 253.10p 250.76p 250.76p 0
29/09/2011 250.76p 253.10p 250.76p 250.76p 31
28/09/2011 274.09p 274.09p 244.93p 250.76p 2143
27/09/2011 291.58p 291.58p 274.09p 274.09p 429
26/09/2011 303.25p 303.25p 279.92p 291.58p 1982
23/09/2011 303.25p 303.25p 303.01p 303.25p 1072
22/09/2011 303.25p 303.25p 303.25p 303.25p 643
21/09/2011 303.25p 303.25p 291.58p 303.25p 1048
20/09/2011 303.25p 303.25p 302.08p 303.25p 2099
19/09/2011 309.08p 312.81p 303.25p 303.25p 0
16/09/2011 312.00p 312.81p 312.00p 312.00p 0
15/09/2011 312.00p 312.81p 312.00p 312.00p 33
14/09/2011 320.74p 320.74p 312.00p 312.00p 47
13/09/2011 320.74p 321.21p 320.74p 320.74p 620
12/09/2011 320.74p 321.21p 320.74p 320.74p 620
09/09/2011 320.74p 320.74p 303.48p 320.74p 0
08/09/2011 314.91p 320.74p 303.48p 314.91p 0
07/09/2011 320.74p 320.74p 303.48p 314.91p 2292
06/09/2011 326.57p 326.57p 318.41p 320.74p 67
05/09/2011 332.41p 332.41p 314.91p 332.41p 0
02/09/2011 314.91p 332.41p 314.91p 332.41p 521

*Close Price adjusted for both dividends and splits