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
15/10/2018 24.00p 24.41p 24.00p 24.00p 2212
12/10/2018 24.50p 24.50p 23.25p 24.00p 58103
11/10/2018 26.00p 26.00p 23.50p 24.00p 73711
10/10/2018 26.50p 27.00p 26.10p 26.40p 95000
09/10/2018 27.00p 27.00p 26.03p 26.50p 62050
08/10/2018 27.00p 27.20p 26.07p 27.00p 32067
05/10/2018 27.00p 27.20p 26.22p 27.00p 5493
04/10/2018 27.00p 27.25p 26.00p 27.00p 105741
03/10/2018 26.50p 27.37p 26.06p 26.70p 31381
02/10/2018 27.50p 27.50p 25.00p 26.00p 189387
01/10/2018 25.00p 27.90p 25.00p 27.50p 58834
28/09/2018 23.70p 24.20p 23.70p 24.20p 100000
27/09/2018 23.80p 24.00p 23.70p 23.70p 43266
26/09/2018 24.50p 24.50p 23.80p 23.80p 85706
25/09/2018 25.20p 25.20p 24.00p 24.50p 74175
24/09/2018 25.20p 25.20p 25.10p 25.20p 5333
21/09/2018 25.20p 25.33p 25.00p 25.20p 25807
20/09/2018 25.20p 25.20p 25.10p 25.20p 5000
19/09/2018 26.00p 26.00p 25.05p 25.20p 41000
18/09/2018 26.00p 26.00p 25.00p 26.00p 15000
17/09/2018 26.00p 26.00p 25.00p 26.00p 150
14/09/2018 26.00p 26.00p 26.00p 26.00p 0
13/09/2018 26.00p 26.00p 26.00p 26.00p 0
12/09/2018 26.00p 26.40p 25.37p 26.00p 1776
11/09/2018 26.00p 26.00p 26.00p 26.00p 56776
10/09/2018 26.00p 26.50p 25.00p 26.00p 55736
07/09/2018 26.00p 26.75p 26.00p 26.00p 345
06/09/2018 26.00p 26.75p 25.35p 26.00p 5700
05/09/2018 26.00p 26.00p 25.30p 26.00p 6122
04/09/2018 26.00p 26.00p 25.30p 26.00p 1466
03/09/2018 26.00p 26.75p 26.00p 26.00p 3693
31/08/2018 26.00p 26.00p 25.30p 26.00p 29276
30/08/2018 26.00p 26.20p 26.00p 26.00p 1000
29/08/2018 26.50p 26.50p 26.50p 26.50p 0
28/08/2018 26.00p 26.70p 26.00p 26.50p 50000
24/08/2018 26.50p 26.50p 25.30p 26.00p 12419
23/08/2018 27.00p 27.00p 27.00p 27.00p 0
22/08/2018 27.00p 27.00p 27.00p 27.00p 0
21/08/2018 27.00p 27.00p 27.00p 27.00p 192919
20/08/2018 27.00p 27.00p 27.00p 27.00p 0
17/08/2018 27.00p 27.00p 27.00p 27.00p 0
16/08/2018 27.00p 27.00p 26.00p 27.00p 50000
15/08/2018 27.00p 27.00p 27.00p 27.00p 32451
14/08/2018 27.00p 27.00p 27.00p 27.00p 0
13/08/2018 27.00p 27.00p 26.27p 27.00p 4000
10/08/2018 27.50p 27.50p 27.00p 27.00p 17714
09/08/2018 27.50p 27.50p 27.01p 27.50p 16364
08/08/2018 27.50p 27.65p 27.00p 27.50p 25806
07/08/2018 27.50p 27.50p 27.00p 27.50p 59482
06/08/2018 27.50p 27.50p 27.00p 27.50p 150000
03/08/2018 27.50p 27.50p 27.00p 27.50p 122763
02/08/2018 27.50p 28.00p 27.50p 27.50p 146
01/08/2018 27.50p 27.50p 27.00p 27.50p 16801
31/07/2018 28.00p 28.00p 27.21p 27.50p 23693
30/07/2018 28.00p 28.00p 27.22p 28.00p 30000
27/07/2018 29.30p 29.30p 28.66p 29.00p 17000
26/07/2018 29.30p 29.50p 28.66p 29.30p 22022
25/07/2018 29.30p 29.30p 29.30p 29.30p 0
24/07/2018 29.30p 29.40p 29.30p 29.30p 1275
23/07/2018 29.20p 29.30p 29.20p 29.30p 0
20/07/2018 29.40p 29.40p 28.62p 29.20p 69786
19/07/2018 28.50p 29.76p 28.50p 29.40p 122704
18/07/2018 30.00p 30.00p 28.02p 28.50p 5852
17/07/2018 30.50p 30.50p 30.00p 30.20p 36266
16/07/2018 30.50p 30.70p 30.10p 30.50p 7333
13/07/2018 30.50p 30.70p 30.00p 30.50p 26667
12/07/2018 30.50p 30.50p 30.00p 30.50p 16667
11/07/2018 31.00p 31.00p 30.00p 30.50p 22000
10/07/2018 31.00p 31.33p 30.52p 31.00p 56530
09/07/2018 31.00p 31.00p 30.52p 31.00p 175
06/07/2018 31.00p 31.33p 31.00p 31.00p 1579
05/07/2018 31.00p 31.00p 30.75p 31.00p 20000
04/07/2018 31.00p 31.00p 30.52p 31.00p 1848
03/07/2018 31.00p 31.33p 30.30p 31.00p 21684
02/07/2018 31.50p 31.50p 30.52p 31.00p 7865
29/06/2018 31.50p 31.50p 31.50p 31.50p 0
28/06/2018 31.50p 31.50p 31.00p 31.50p 12000
27/06/2018 31.50p 31.50p 31.50p 31.50p 0
26/06/2018 31.50p 31.50p 31.50p 31.50p 0
25/06/2018 32.20p 32.48p 31.00p 31.50p 125983
22/06/2018 31.00p 32.33p 31.00p 32.20p 119675
21/06/2018 31.00p 31.00p 31.00p 31.00p 0
20/06/2018 31.20p 31.95p 31.00p 31.00p 10270
19/06/2018 31.90p 31.90p 31.20p 31.20p 30000
18/06/2018 31.90p 31.90p 31.90p 31.90p 0
15/06/2018 31.90p 31.90p 31.90p 31.90p 0
14/06/2018 31.90p 31.90p 31.90p 31.90p 0
13/06/2018 32.20p 32.20p 31.90p 31.90p 0
12/06/2018 32.50p 32.50p 31.40p 32.20p 15603
11/06/2018 32.00p 32.50p 31.95p 32.50p 100625
08/06/2018 32.00p 32.00p 31.95p 32.00p 15000
07/06/2018 32.00p 32.20p 31.70p 32.00p 0
06/06/2018 32.20p 32.20p 31.10p 32.20p 189
05/06/2018 32.20p 32.20p 32.20p 32.20p 0
04/06/2018 32.20p 32.20p 31.26p 32.20p 2832
01/06/2018 32.20p 32.20p 31.00p 32.20p 27784
31/05/2018 32.70p 32.70p 32.00p 32.20p 53688
30/05/2018 33.50p 33.50p 32.00p 32.70p 54939
29/05/2018 33.50p 33.90p 33.00p 33.50p 46236
25/05/2018 33.50p 33.50p 33.18p 33.50p 12430
24/05/2018 33.50p 33.50p 33.15p 33.50p 3571
23/05/2018 33.50p 34.00p 33.50p 33.50p 15489
22/05/2018 33.50p 34.00p 33.15p 33.50p 6882
21/05/2018 33.50p 33.80p 33.50p 33.50p 11183
18/05/2018 33.00p 33.50p 33.00p 33.50p 29797
17/05/2018 34.50p 34.77p 32.94p 33.50p 106961
16/05/2018 35.00p 35.00p 34.51p 35.00p 1984
15/05/2018 34.50p 38.00p 34.50p 35.00p 189726
14/05/2018 32.50p 34.50p 32.15p 34.50p 89043
11/05/2018 31.30p 32.75p 31.30p 32.50p 116671
10/05/2018 30.50p 31.12p 30.50p 30.70p 1160000
09/05/2018 30.40p 30.70p 30.40p 30.40p 39978
08/05/2018 30.40p 30.68p 30.40p 30.40p 19778
04/05/2018 30.40p 30.68p 30.00p 30.40p 22699
03/05/2018 30.40p 30.68p 30.40p 30.40p 22777
02/05/2018 30.70p 30.70p 29.60p 30.40p 38951
01/05/2018 31.20p 31.20p 30.40p 31.20p 13179
30/04/2018 31.50p 31.50p 31.00p 31.20p 51066
27/04/2018 31.80p 31.80p 31.10p 31.80p 8640
26/04/2018 32.30p 32.30p 30.96p 31.80p 106402
25/04/2018 31.10p 33.10p 31.10p 33.10p 58579
24/04/2018 31.10p 31.10p 31.00p 31.10p 471500
23/04/2018 31.80p 31.80p 30.80p 31.10p 312682
20/04/2018 31.90p 31.90p 31.70p 31.80p 31546
19/04/2018 32.00p 32.40p 31.90p 31.90p 33711
18/04/2018 31.80p 32.07p 31.70p 32.00p 208741
17/04/2018 32.00p 32.00p 31.72p 31.80p 40000
16/04/2018 32.00p 32.32p 32.00p 32.00p 7000
13/04/2018 31.90p 32.30p 31.55p 32.00p 18973
12/04/2018 31.90p 32.00p 31.40p 31.90p 15000
11/04/2018 31.90p 31.90p 31.40p 31.90p 15258
10/04/2018 31.70p 31.82p 31.40p 31.70p 36750
09/04/2018 31.20p 32.40p 31.20p 31.60p 256932
06/04/2018 30.10p 30.10p 30.00p 30.10p 30309
05/04/2018 30.10p 30.10p 29.60p 30.10p 50679
04/04/2018 29.70p 30.60p 29.70p 30.30p 111040
03/04/2018 29.70p 30.00p 29.70p 29.70p 11780
29/03/2018 29.50p 29.60p 29.45p 29.60p 45500
28/03/2018 30.00p 31.00p 29.20p 29.50p 221401
27/03/2018 29.50p 30.00p 29.35p 29.50p 20000
26/03/2018 30.20p 30.20p 29.61p 29.70p 28360
23/03/2018 30.60p 30.60p 29.50p 30.20p 23500
22/03/2018 30.60p 30.60p 30.60p 30.60p 0
21/03/2018 30.60p 30.60p 29.50p 30.60p 63762
20/03/2018 30.90p 31.10p 30.19p 30.60p 123389
19/03/2018 31.00p 32.00p 30.90p 30.90p 27798
16/03/2018 31.00p 33.55p 31.00p 31.00p 201523
15/03/2018 28.80p 30.64p 28.80p 30.20p 205232
14/03/2018 29.30p 29.59p 28.00p 28.80p 80950
13/03/2018 29.80p 30.00p 29.00p 30.00p 275965
12/03/2018 31.00p 31.00p 28.60p 29.50p 317483
09/03/2018 26.20p 28.00p 26.20p 28.00p 300710
08/03/2018 25.70p 26.25p 25.50p 25.90p 59278
07/03/2018 26.10p 26.52p 25.50p 26.10p 42307
06/03/2018 24.50p 26.38p 24.50p 26.10p 530537
05/03/2018 24.50p 24.50p 24.10p 24.50p 30337
02/03/2018 24.20p 24.50p 24.20p 24.50p 50000
01/03/2018 24.20p 24.30p 24.00p 24.20p 35000
28/02/2018 24.20p 24.20p 24.20p 24.20p 0
27/02/2018 24.20p 24.20p 24.20p 24.20p 0
26/02/2018 24.20p 24.20p 24.00p 24.20p 75372
23/02/2018 24.20p 24.20p 24.20p 24.20p 0
22/02/2018 24.20p 24.22p 24.20p 24.20p 14091
21/02/2018 24.80p 24.85p 24.60p 24.80p 1002
20/02/2018 24.80p 24.90p 24.60p 24.80p 66136
19/02/2018 24.80p 24.80p 24.61p 24.80p 10513
16/02/2018 24.70p 24.80p 24.70p 24.80p 0
15/02/2018 24.70p 24.88p 24.70p 24.70p 67000
14/02/2018 24.70p 24.70p 24.00p 24.70p 15000
13/02/2018 24.70p 24.70p 24.41p 24.70p 10000
12/02/2018 25.00p 25.00p 24.41p 24.70p 26559
09/02/2018 26.20p 26.20p 25.00p 25.50p 95700
08/02/2018 26.20p 26.20p 25.40p 26.20p 6916
07/02/2018 26.20p 26.42p 26.20p 26.20p 27838
06/02/2018 26.00p 26.20p 25.00p 26.20p 33422
05/02/2018 27.90p 27.90p 26.00p 26.50p 117000
02/02/2018 27.90p 27.90p 27.46p 27.90p 25861
01/02/2018 28.20p 28.20p 27.90p 27.90p 32000
31/01/2018 28.20p 28.40p 28.00p 28.20p 64575
30/01/2018 28.70p 28.70p 28.06p 28.20p 43849
29/01/2018 27.60p 28.70p 27.60p 28.70p 127233
26/01/2018 27.60p 27.60p 27.20p 27.60p 10000
25/01/2018 27.60p 27.60p 27.20p 27.60p 25000
24/01/2018 27.60p 27.60p 27.60p 27.60p 0
23/01/2018 27.50p 27.95p 27.50p 27.60p 4323
22/01/2018 27.50p 27.50p 27.50p 27.50p 0
19/01/2018 27.50p 27.60p 27.00p 27.50p 9710
18/01/2018 27.80p 27.96p 27.15p 27.50p 23250
17/01/2018 27.80p 27.80p 27.22p 27.80p 261
16/01/2018 27.50p 28.60p 27.15p 27.80p 55495
15/01/2018 27.50p 27.50p 27.50p 27.50p 0
12/01/2018 27.50p 27.50p 27.11p 27.50p 7792
11/01/2018 27.50p 27.84p 27.10p 27.50p 12624
10/01/2018 27.50p 27.84p 27.10p 27.50p 28797
09/01/2018 27.50p 28.00p 27.50p 27.50p 5000
08/01/2018 27.50p 28.00p 27.50p 27.50p 8575
05/01/2018 27.50p 28.00p 27.50p 27.50p 3571
04/01/2018 28.20p 28.20p 27.10p 27.50p 155
03/01/2018 28.60p 28.64p 28.00p 28.20p 70111
02/01/2018 27.50p 28.85p 27.50p 28.60p 88877

*Close Price adjusted for both dividends and splits