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
31/07/2019 45.50p 46.60p 44.33p 46.50p 219713
30/07/2019 48.00p 48.00p 46.00p 46.50p 91031
29/07/2019 44.00p 44.50p 44.00p 44.00p 1218
26/07/2019 44.00p 44.00p 44.00p 44.00p 0
25/07/2019 44.00p 44.50p 43.30p 44.00p 42796
24/07/2019 43.50p 44.00p 43.50p 44.00p 18368
23/07/2019 41.50p 43.25p 41.15p 43.25p 104499
22/07/2019 42.25p 42.60p 42.25p 42.25p 51
19/07/2019 42.25p 42.60p 42.25p 42.25p 5868
18/07/2019 42.25p 42.80p 41.00p 42.25p 122825
17/07/2019 42.25p 42.80p 42.25p 42.25p 11000
16/07/2019 42.25p 42.80p 41.70p 42.25p 5885
15/07/2019 40.50p 42.50p 40.50p 42.25p 129019
12/07/2019 40.50p 40.50p 40.50p 40.50p 0
11/07/2019 40.50p 40.65p 40.00p 40.50p 1014333
10/07/2019 41.00p 41.60p 41.00p 41.00p 214519
09/07/2019 41.00p 42.00p 40.60p 41.00p 11072
08/07/2019 39.50p 42.00p 39.50p 41.00p 533057
05/07/2019 39.50p 39.50p 39.50p 39.50p 200000
04/07/2019 39.50p 39.90p 39.35p 39.50p 51420
03/07/2019 39.50p 39.90p 39.30p 39.50p 24089
02/07/2019 39.50p 40.00p 39.30p 39.50p 46016
01/07/2019 39.50p 39.99p 39.25p 39.50p 17227
28/06/2019 39.50p 39.95p 39.50p 39.50p 28500
27/06/2019 39.50p 40.00p 39.50p 39.50p 19000
26/06/2019 39.50p 39.85p 39.50p 39.50p 24992
25/06/2019 40.50p 40.50p 39.50p 39.50p 86323
24/06/2019 40.50p 41.25p 40.50p 40.50p 49623
21/06/2019 40.00p 41.00p 40.00p 40.00p 28520
20/06/2019 40.50p 40.65p 39.52p 40.00p 252889
19/06/2019 40.00p 40.30p 39.40p 40.00p 78800
18/06/2019 40.50p 41.50p 39.40p 40.00p 44015
17/06/2019 40.00p 41.22p 39.78p 40.50p 103590
14/06/2019 39.00p 41.00p 39.00p 40.00p 416832
13/06/2019 36.50p 39.00p 36.50p 37.00p 172696
12/06/2019 35.70p 36.00p 35.35p 35.70p 190000
11/06/2019 35.50p 36.40p 35.00p 35.70p 171075
10/06/2019 35.00p 35.70p 35.00p 35.00p 840
07/06/2019 32.00p 36.00p 32.00p 35.00p 257134
06/06/2019 30.50p 33.00p 30.00p 32.00p 1209103
05/06/2019 29.00p 29.95p 28.40p 29.00p 205000
04/06/2019 31.00p 31.20p 31.00p 31.00p 26
03/06/2019 31.00p 31.00p 31.00p 31.00p 0
31/05/2019 31.00p 31.00p 30.00p 31.00p 3250
30/05/2019 31.00p 31.00p 30.00p 31.00p 3686
29/05/2019 31.00p 31.00p 30.00p 31.00p 5000
28/05/2019 31.00p 31.50p 30.00p 31.00p 114747
24/05/2019 31.00p 31.00p 31.00p 31.00p 300000
23/05/2019 31.00p 31.70p 30.00p 31.00p 157600
22/05/2019 30.50p 31.00p 30.50p 31.00p 153333
21/05/2019 30.50p 30.85p 30.50p 30.50p 72740
20/05/2019 30.50p 30.75p 30.50p 30.50p 70000
17/05/2019 30.50p 30.74p 30.32p 30.50p 106425
16/05/2019 30.50p 30.70p 30.50p 30.50p 5157
15/05/2019 30.50p 30.70p 30.50p 30.50p 38740
14/05/2019 30.50p 30.50p 30.30p 30.50p 54938
13/05/2019 30.50p 30.50p 30.50p 30.50p 0
10/05/2019 30.50p 30.50p 30.30p 30.50p 6709
09/05/2019 30.50p 30.80p 30.50p 30.50p 25974
08/05/2019 30.50p 30.50p 30.49p 30.50p 60000
07/05/2019 30.00p 30.60p 30.00p 30.00p 29052
03/05/2019 29.80p 30.25p 29.80p 30.00p 76238
02/05/2019 29.80p 30.00p 29.80p 29.80p 55850
01/05/2019 29.80p 29.80p 29.02p 29.80p 10000
30/04/2019 29.80p 29.80p 29.02p 29.80p 10275
29/04/2019 30.60p 30.60p 29.02p 29.80p 55692
26/04/2019 30.60p 30.60p 30.21p 30.60p 338
25/04/2019 30.60p 30.86p 30.21p 30.60p 1827
24/04/2019 30.60p 30.92p 30.25p 30.60p 24700
23/04/2019 30.60p 30.92p 30.60p 30.60p 25000
18/04/2019 30.60p 30.90p 30.21p 30.60p 13360
17/04/2019 30.60p 31.00p 30.20p 30.60p 151633
16/04/2019 30.60p 30.60p 30.60p 30.60p 0
15/04/2019 30.60p 31.00p 30.20p 30.60p 42350
12/04/2019 30.60p 31.00p 30.55p 30.60p 75591
11/04/2019 30.60p 31.00p 30.60p 30.60p 127500
10/04/2019 30.60p 30.75p 30.50p 30.60p 55333
09/04/2019 30.50p 30.50p 30.00p 30.50p 1400000
08/04/2019 30.50p 30.50p 30.00p 30.50p 1200
05/04/2019 29.80p 30.15p 29.80p 30.00p 17998
04/04/2019 30.30p 30.30p 29.80p 29.80p 25000
03/04/2019 30.50p 30.50p 30.00p 30.30p 74500
02/04/2019 30.50p 30.50p 30.50p 30.50p 0
01/04/2019 30.50p 30.50p 30.15p 30.50p 50000
29/03/2019 30.50p 30.77p 30.50p 30.50p 1624
28/03/2019 30.50p 31.00p 30.00p 30.50p 15882
27/03/2019 30.50p 31.00p 30.50p 30.50p 7500
26/03/2019 30.00p 31.00p 30.00p 30.50p 86690
25/03/2019 30.50p 30.50p 29.00p 30.00p 133500
22/03/2019 30.50p 30.50p 30.00p 30.50p 10000
21/03/2019 30.50p 30.50p 30.00p 30.50p 30000
20/03/2019 30.50p 30.50p 30.50p 30.50p 0
19/03/2019 30.50p 30.50p 30.00p 30.50p 29166
18/03/2019 30.50p 30.55p 29.24p 30.50p 60419
15/03/2019 28.50p 28.50p 28.50p 28.50p 50000
14/03/2019 28.50p 28.85p 28.50p 28.50p 18692
13/03/2019 28.70p 28.90p 28.40p 28.50p 120000
12/03/2019 28.70p 28.75p 28.70p 28.70p 25000
11/03/2019 29.00p 29.80p 28.40p 28.70p 67894
08/03/2019 29.00p 29.80p 28.52p 29.00p 6000
07/03/2019 30.00p 30.50p 30.00p 30.00p 7938
06/03/2019 28.50p 30.00p 28.50p 30.00p 60537
05/03/2019 27.50p 28.50p 27.50p 28.50p 54000
04/03/2019 28.50p 28.50p 22.00p 28.00p 6005000
01/03/2019 28.50p 28.50p 28.16p 28.50p 40289
28/02/2019 27.90p 28.50p 27.90p 28.50p 13180
27/02/2019 27.50p 27.50p 27.10p 27.50p 4920
26/02/2019 28.50p 28.50p 27.00p 27.50p 80340
25/02/2019 28.50p 28.50p 28.28p 28.50p 34873
22/02/2019 26.70p 28.79p 26.70p 28.50p 71472
21/02/2019 25.70p 27.00p 25.70p 26.50p 70000
20/02/2019 25.40p 25.70p 24.84p 25.70p 17000
19/02/2019 25.40p 25.40p 25.40p 25.40p 0
18/02/2019 25.40p 25.40p 24.80p 25.40p 576
15/02/2019 24.70p 24.80p 24.50p 24.70p 50150
14/02/2019 24.50p 24.70p 24.50p 24.70p 300000
13/02/2019 24.50p 24.71p 24.25p 24.50p 46334
12/02/2019 24.50p 24.50p 24.00p 24.50p 43380
11/02/2019 24.50p 24.50p 24.00p 24.50p 333
08/02/2019 24.50p 24.50p 24.50p 24.50p 0
07/02/2019 24.50p 24.50p 24.00p 24.50p 72
06/02/2019 24.50p 24.70p 24.30p 24.50p 30380
05/02/2019 24.50p 24.75p 24.50p 24.50p 10000
04/02/2019 24.50p 24.50p 24.00p 24.50p 25333
01/02/2019 24.50p 24.50p 24.00p 24.50p 15000
31/01/2019 24.50p 24.50p 24.00p 24.50p 3639
30/01/2019 24.20p 24.30p 23.40p 24.30p 46350
29/01/2019 24.20p 24.50p 23.43p 24.20p 25000
28/01/2019 23.70p 23.70p 23.70p 23.70p 0
25/01/2019 23.70p 23.80p 23.70p 23.70p 3129
24/01/2019 23.50p 23.70p 23.00p 23.70p 4865
23/01/2019 23.70p 23.83p 23.17p 23.50p 13306
22/01/2019 23.70p 23.70p 23.10p 23.70p 40000
21/01/2019 23.20p 24.00p 23.10p 23.70p 53066
18/01/2019 23.20p 23.20p 22.50p 23.20p 13502
17/01/2019 23.00p 23.57p 23.00p 23.20p 20000
16/01/2019 23.50p 23.50p 23.50p 23.50p 0
15/01/2019 23.50p 23.50p 23.20p 23.50p 17000
14/01/2019 23.50p 23.98p 23.20p 23.50p 23340
11/01/2019 23.50p 24.00p 23.50p 23.50p 49025
10/01/2019 23.50p 23.98p 23.00p 23.50p 25317
09/01/2019 23.50p 24.00p 23.50p 23.50p 1500
08/01/2019 24.50p 24.50p 23.00p 23.50p 60988
07/01/2019 25.50p 25.50p 24.00p 24.50p 37284
04/01/2019 25.50p 25.50p 25.50p 25.50p 0
03/01/2019 25.50p 25.50p 25.00p 25.50p 10000
02/01/2019 25.50p 25.50p 25.08p 25.50p 5404
31/12/2018 25.70p 25.70p 25.49p 25.50p 50000
28/12/2018 26.00p 26.00p 25.50p 25.70p 318
27/12/2018 26.00p 26.00p 25.70p 26.00p 30000
24/12/2018 26.00p 26.00p 26.00p 26.00p 0
21/12/2018 26.00p 26.00p 26.00p 26.00p 0
20/12/2018 26.00p 26.00p 26.00p 26.00p 5000
19/12/2018 26.00p 26.00p 25.60p 26.00p 25
18/12/2018 26.50p 26.50p 25.24p 26.00p 53105
17/12/2018 27.30p 27.30p 26.66p 26.80p 29333
14/12/2018 27.50p 27.72p 27.01p 27.30p 96953
13/12/2018 25.50p 28.00p 25.50p 27.50p 220583
12/12/2018 24.50p 25.50p 24.50p 25.50p 90000
11/12/2018 24.00p 24.50p 24.00p 24.50p 0
10/12/2018 24.00p 24.00p 24.00p 24.00p 20000
07/12/2018 24.00p 24.50p 24.00p 24.00p 50000
06/12/2018 24.00p 25.00p 23.70p 24.00p 80625
05/12/2018 24.00p 25.00p 23.85p 24.00p 26024
04/12/2018 24.00p 24.00p 24.00p 24.00p 498
03/12/2018 24.00p 24.00p 23.70p 24.00p 26597
30/11/2018 24.00p 24.00p 24.00p 24.00p 0
29/11/2018 24.00p 25.00p 24.00p 24.00p 39976
28/11/2018 24.00p 24.00p 23.30p 24.00p 5000
27/11/2018 24.00p 24.50p 24.00p 24.00p 8569
26/11/2018 24.00p 24.37p 24.00p 24.00p 31007
23/11/2018 23.50p 24.50p 23.15p 24.00p 52157
22/11/2018 23.70p 23.70p 23.00p 23.50p 83000
21/11/2018 24.20p 24.20p 23.80p 23.80p 20899
20/11/2018 24.50p 24.50p 24.00p 24.20p 25000
19/11/2018 25.00p 25.20p 24.05p 24.50p 45020
16/11/2018 24.70p 24.70p 24.70p 24.70p 0
15/11/2018 24.70p 24.70p 24.00p 24.70p 5000
14/11/2018 24.90p 24.90p 24.00p 24.70p 44447
13/11/2018 25.20p 25.40p 24.74p 24.90p 360055
12/11/2018 25.20p 25.40p 24.70p 25.20p 42814
09/11/2018 24.50p 25.70p 24.25p 25.20p 299249
08/11/2018 25.00p 25.00p 24.70p 25.00p 5000
07/11/2018 26.50p 26.50p 24.00p 24.50p 167921
06/11/2018 27.20p 27.68p 26.55p 27.20p 4020
05/11/2018 27.20p 27.68p 26.50p 27.20p 2807
02/11/2018 27.20p 27.20p 27.20p 27.20p 0
01/11/2018 26.50p 27.40p 26.50p 27.20p 14706
31/10/2018 26.50p 26.50p 26.04p 26.50p 3318
30/10/2018 26.80p 27.00p 26.50p 26.50p 37037
29/10/2018 27.30p 27.30p 26.80p 26.80p 21650
26/10/2018 27.80p 28.07p 27.15p 27.50p 17206
25/10/2018 27.80p 28.10p 27.10p 27.80p 31333
24/10/2018 28.00p 28.00p 27.00p 27.80p 12766
23/10/2018 28.50p 29.00p 27.78p 28.30p 209552
22/10/2018 27.00p 29.00p 27.00p 27.80p 118290
19/10/2018 26.00p 27.11p 25.25p 26.00p 35120
18/10/2018 25.50p 27.98p 25.50p 26.50p 61590
17/10/2018 24.50p 25.00p 24.50p 25.00p 50000
16/10/2018 24.00p 24.72p 24.00p 24.00p 16000

*Close Price adjusted for both dividends and splits