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
07/05/2020 20.75p 21.25p 20.22p 20.75p 20395
06/05/2020 20.50p 21.40p 20.50p 20.75p 265602
05/05/2020 19.00p 21.00p 19.00p 20.50p 209824
04/05/2020 18.50p 19.58p 18.25p 19.00p 84138
01/05/2020 19.00p 19.00p 18.00p 18.50p 124102
30/04/2020 18.50p 19.87p 18.10p 19.50p 229208
29/04/2020 18.50p 18.84p 18.00p 18.50p 71450
28/04/2020 17.75p 19.00p 17.75p 18.50p 195551
27/04/2020 18.00p 18.45p 17.23p 17.75p 293566
24/04/2020 17.25p 18.30p 17.20p 18.00p 361487
23/04/2020 18.50p 18.50p 16.63p 17.25p 151072
22/04/2020 19.00p 19.20p 19.00p 19.00p 56500
21/04/2020 19.50p 19.70p 18.30p 19.00p 126609
20/04/2020 20.00p 20.70p 20.00p 20.00p 129965
17/04/2020 20.00p 21.02p 19.25p 20.00p 312328
16/04/2020 18.50p 22.75p 18.50p 21.50p 483686
15/04/2020 19.00p 19.50p 18.00p 18.50p 193365
14/04/2020 20.00p 20.90p 19.10p 20.00p 121015
13/04/2020 20.00p 20.25p 20.00p 20.00p 209875
10/04/2020 20.00p 20.25p 20.00p 20.00p 209875
09/04/2020 20.00p 20.25p 20.00p 20.00p 209875
08/04/2020 20.50p 20.50p 19.00p 20.00p 173664
07/04/2020 20.50p 20.75p 20.20p 20.50p 117532
06/04/2020 21.00p 22.00p 20.40p 21.00p 75360
03/04/2020 19.00p 22.00p 18.37p 21.00p 193284
02/04/2020 18.00p 18.00p 18.00p 18.00p 7000
01/04/2020 18.00p 18.75p 18.00p 18.00p 9221
31/03/2020 17.00p 18.90p 17.00p 18.00p 31033
30/03/2020 17.00p 17.00p 17.00p 17.00p 0
27/03/2020 17.00p 17.60p 17.00p 17.00p 120
26/03/2020 17.00p 18.00p 16.10p 17.00p 63765
25/03/2020 17.00p 17.70p 16.50p 17.00p 85244
24/03/2020 16.25p 17.80p 16.25p 17.00p 65000
23/03/2020 17.00p 17.40p 16.00p 16.25p 181687
20/03/2020 15.50p 17.68p 15.00p 17.00p 197438
19/03/2020 15.50p 15.75p 15.02p 15.50p 125678
18/03/2020 17.00p 17.00p 15.10p 16.00p 1402539
17/03/2020 18.50p 18.50p 16.20p 17.00p 181855
16/03/2020 20.50p 20.50p 16.25p 17.50p 841880
13/03/2020 20.50p 22.00p 20.02p 20.50p 301216
12/03/2020 22.50p 22.50p 20.30p 20.50p 66115
11/03/2020 23.50p 23.50p 22.20p 23.00p 165948
10/03/2020 24.00p 24.00p 23.00p 23.50p 132237
09/03/2020 27.50p 27.50p 24.00p 24.00p 139232
06/03/2020 28.50p 28.50p 27.00p 28.00p 62800
05/03/2020 28.50p 28.50p 27.30p 28.50p 86742
04/03/2020 29.00p 29.00p 28.00p 28.50p 37397
03/03/2020 29.00p 29.00p 28.10p 29.00p 61400
02/03/2020 29.00p 29.00p 28.00p 29.00p 8566
28/02/2020 29.25p 29.25p 28.00p 29.00p 116354
27/02/2020 31.50p 31.75p 30.75p 30.75p 32229
26/02/2020 32.00p 32.00p 31.00p 31.75p 27661
25/02/2020 32.00p 32.30p 31.00p 32.00p 53000
24/02/2020 32.50p 32.50p 31.00p 32.00p 42664
21/02/2020 33.00p 33.00p 33.00p 33.00p 0
20/02/2020 34.00p 34.00p 32.00p 33.00p 103067
19/02/2020 33.50p 34.56p 33.50p 34.00p 50367
18/02/2020 32.50p 32.70p 32.00p 32.50p 13318
17/02/2020 32.50p 32.80p 32.10p 32.50p 12008
14/02/2020 32.50p 32.90p 32.10p 32.50p 3620
13/02/2020 33.50p 33.50p 32.50p 32.50p 15166
12/02/2020 33.50p 33.80p 33.00p 33.50p 62426
11/02/2020 35.00p 35.00p 33.50p 33.50p 87500
10/02/2020 35.00p 35.70p 34.12p 35.00p 129519
07/02/2020 34.00p 36.00p 33.70p 35.00p 88425
06/02/2020 34.00p 34.25p 33.35p 34.00p 100010
05/02/2020 34.00p 34.50p 33.15p 34.00p 11916
04/02/2020 34.00p 34.75p 34.00p 34.00p 28728
03/02/2020 34.75p 34.75p 33.04p 34.00p 7064
31/01/2020 36.50p 36.50p 35.00p 35.50p 31654
30/01/2020 36.50p 36.50p 36.00p 36.50p 15092
29/01/2020 37.00p 37.70p 37.00p 37.00p 2000
28/01/2020 38.50p 38.50p 36.04p 37.00p 4808
27/01/2020 39.00p 39.00p 38.19p 39.00p 2453
24/01/2020 39.00p 39.00p 39.00p 39.00p 0
23/01/2020 39.00p 39.25p 39.00p 39.00p 6781
22/01/2020 39.00p 39.00p 39.00p 39.00p 0
21/01/2020 39.00p 39.00p 38.18p 39.00p 9908
20/01/2020 39.00p 39.60p 39.00p 39.00p 1550
17/01/2020 39.00p 39.00p 39.00p 39.00p 0
16/01/2020 38.50p 39.00p 38.00p 39.00p 70948
15/01/2020 38.50p 38.87p 38.50p 38.50p 17748
14/01/2020 38.50p 38.70p 38.10p 38.50p 6250
13/01/2020 38.50p 38.50p 38.00p 38.50p 102845
10/01/2020 39.00p 39.00p 38.00p 38.50p 60130
09/01/2020 39.00p 39.00p 39.00p 39.00p 0
08/01/2020 39.00p 39.50p 38.25p 39.00p 73152
07/01/2020 39.00p 39.00p 39.00p 39.00p 0
06/01/2020 39.00p 39.00p 39.00p 39.00p 0
03/01/2020 39.00p 39.48p 39.00p 39.00p 10000
02/01/2020 39.00p 39.00p 39.00p 39.00p 0
01/01/2020 38.50p 39.50p 38.50p 39.00p 30432
31/12/2019 38.50p 39.50p 38.50p 39.00p 30432
30/12/2019 38.50p 38.50p 38.50p 38.50p 0
27/12/2019 38.50p 38.50p 37.78p 38.50p 66
26/12/2019 38.50p 38.50p 38.50p 38.50p 0
25/12/2019 38.50p 38.50p 38.50p 38.50p 0
24/12/2019 38.50p 38.50p 38.50p 38.50p 0
23/12/2019 38.50p 38.50p 37.35p 38.50p 22102
20/12/2019 38.50p 39.60p 37.35p 38.50p 51895
19/12/2019 38.50p 38.50p 38.50p 38.50p 0
18/12/2019 38.50p 39.25p 37.35p 38.50p 8039
17/12/2019 38.00p 38.75p 38.00p 38.00p 650
16/12/2019 38.00p 38.50p 37.04p 38.00p 24876
13/12/2019 38.00p 38.00p 38.00p 38.00p 0
12/12/2019 38.00p 38.50p 38.00p 38.00p 46
11/12/2019 38.50p 38.50p 38.00p 38.00p 3882
10/12/2019 38.50p 38.50p 37.82p 38.50p 15884
09/12/2019 38.50p 39.50p 37.80p 38.50p 83875
06/12/2019 38.50p 39.50p 37.66p 38.50p 23061
05/12/2019 39.00p 39.60p 39.00p 39.00p 7560
04/12/2019 39.50p 39.60p 38.30p 39.00p 61902
03/12/2019 41.50p 41.50p 40.76p 41.50p 5000
02/12/2019 41.50p 41.50p 40.76p 41.50p 9477
29/11/2019 41.50p 41.50p 41.43p 41.50p 181000
28/11/2019 41.50p 41.50p 40.30p 41.50p 40000
27/11/2019 41.50p 41.50p 40.84p 41.50p 30000
26/11/2019 41.50p 41.50p 40.76p 41.50p 9778
25/11/2019 41.00p 41.00p 41.00p 41.00p 0
22/11/2019 41.00p 41.00p 40.44p 41.00p 1431
21/11/2019 41.00p 41.00p 40.30p 41.00p 6082
20/11/2019 40.75p 41.70p 40.75p 41.00p 57194
19/11/2019 40.25p 40.40p 39.65p 40.25p 56944
18/11/2019 40.00p 40.96p 39.50p 40.25p 130144
15/11/2019 39.25p 39.50p 39.00p 39.50p 6897
14/11/2019 40.50p 40.50p 39.00p 39.25p 5747
13/11/2019 41.00p 41.89p 40.00p 40.50p 61025
12/11/2019 42.25p 42.25p 41.00p 41.00p 15000
11/11/2019 42.25p 42.25p 42.00p 42.25p 10000
08/11/2019 44.00p 44.00p 42.00p 42.25p 93129
07/11/2019 44.00p 44.37p 44.00p 44.00p 9000
06/11/2019 44.50p 44.50p 43.00p 44.00p 20000
05/11/2019 44.50p 44.50p 44.00p 44.50p 10000
04/11/2019 45.00p 45.00p 44.10p 45.00p 2400
01/11/2019 45.00p 45.00p 44.10p 45.00p 2500
31/10/2019 45.00p 45.40p 44.10p 45.00p 5622
30/10/2019 45.00p 45.00p 44.10p 45.00p 44284
29/10/2019 45.00p 45.00p 44.11p 45.00p 4000
28/10/2019 45.00p 45.70p 44.10p 45.00p 14400
25/10/2019 45.00p 45.70p 44.10p 45.00p 33279
24/10/2019 45.00p 45.00p 45.00p 45.00p 0
23/10/2019 45.00p 45.00p 44.10p 45.00p 1537
22/10/2019 45.00p 45.40p 44.04p 45.00p 20159
21/10/2019 45.50p 45.50p 45.00p 45.00p 523
18/10/2019 45.50p 45.50p 45.50p 45.50p 0
17/10/2019 45.50p 45.50p 45.50p 45.50p 0
16/10/2019 47.00p 47.00p 45.00p 45.50p 27121
15/10/2019 47.50p 47.50p 46.30p 47.00p 60000
14/10/2019 47.50p 48.50p 47.50p 47.50p 10831
11/10/2019 46.50p 49.00p 46.30p 47.00p 73222
10/10/2019 46.00p 46.00p 46.00p 46.00p 0
09/10/2019 44.00p 47.00p 44.00p 46.00p 37729
08/10/2019 44.00p 44.75p 44.00p 44.00p 2654
07/10/2019 44.00p 44.00p 43.50p 44.00p 789256
04/10/2019 45.50p 45.50p 43.04p 43.50p 46598
03/10/2019 47.00p 47.00p 45.00p 45.50p 71764
02/10/2019 48.00p 48.00p 47.00p 47.00p 20040
01/10/2019 48.00p 48.50p 48.00p 48.00p 31315
30/09/2019 47.75p 48.85p 46.75p 48.00p 73436
27/09/2019 47.75p 48.75p 46.65p 47.75p 39665
26/09/2019 47.00p 47.45p 47.00p 47.00p 1660
25/09/2019 47.00p 47.00p 47.00p 47.00p 0
24/09/2019 47.00p 47.00p 47.00p 47.00p 0
23/09/2019 47.00p 47.50p 46.62p 47.00p 41600
20/09/2019 47.00p 47.90p 46.25p 47.00p 46815
19/09/2019 47.00p 47.00p 46.62p 47.00p 617
18/09/2019 47.00p 47.50p 47.00p 47.00p 26634
17/09/2019 47.00p 48.00p 47.00p 47.00p 679843
16/09/2019 47.00p 47.00p 46.55p 47.00p 1666
13/09/2019 46.50p 48.00p 46.50p 47.00p 10000
12/09/2019 46.50p 46.50p 46.00p 46.50p 0
11/09/2019 46.00p 47.00p 45.00p 46.00p 11697
10/09/2019 46.00p 47.00p 45.84p 46.00p 17774
09/09/2019 45.00p 46.00p 44.22p 46.00p 41709
06/09/2019 44.50p 44.50p 44.22p 44.50p 10000
05/09/2019 44.50p 46.00p 44.22p 44.50p 3818
04/09/2019 44.50p 45.97p 44.22p 44.50p 10114
03/09/2019 44.50p 44.50p 44.15p 44.50p 1944
02/09/2019 44.50p 44.50p 44.10p 44.50p 1144
30/08/2019 44.50p 45.00p 44.50p 44.50p 10000
29/08/2019 44.50p 45.00p 44.50p 44.50p 10000
28/08/2019 43.50p 45.00p 43.50p 44.50p 122080
27/08/2019 43.50p 44.00p 42.70p 43.50p 53968
23/08/2019 43.50p 44.00p 43.50p 43.50p 5227
22/08/2019 43.50p 43.50p 42.40p 43.50p 11500
21/08/2019 43.50p 44.20p 42.40p 43.50p 21000
20/08/2019 43.00p 44.00p 42.15p 43.50p 84500
19/08/2019 44.00p 44.00p 42.00p 43.00p 294233
16/08/2019 44.00p 44.00p 43.00p 44.00p 5000
15/08/2019 44.00p 44.50p 43.00p 44.00p 23100
14/08/2019 44.00p 44.00p 43.75p 44.00p 35336
13/08/2019 44.00p 44.00p 44.00p 44.00p 0
12/08/2019 44.00p 44.90p 43.70p 44.00p 9343
09/08/2019 44.00p 45.00p 43.50p 44.00p 34927
08/08/2019 43.50p 43.65p 43.50p 43.50p 22859
07/08/2019 43.50p 43.65p 43.00p 43.50p 23000
06/08/2019 43.50p 43.80p 43.03p 43.50p 36444
05/08/2019 44.00p 44.80p 43.06p 44.00p 4347
02/08/2019 45.50p 45.50p 45.00p 45.50p 50000
01/08/2019 46.00p 46.00p 45.02p 45.50p 44000

*Close Price adjusted for both dividends and splits