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
29/12/2017 27.50p 27.50p 27.50p 27.50p 0
28/12/2017 27.50p 27.50p 27.00p 27.50p 440
27/12/2017 27.50p 27.50p 27.00p 27.50p 27860
22/12/2017 27.75p 27.75p 27.50p 27.50p 100206
21/12/2017 27.75p 27.75p 27.75p 27.75p 0
20/12/2017 28.00p 28.00p 27.50p 27.75p 10935
19/12/2017 28.00p 28.00p 27.50p 28.00p 21726
18/12/2017 28.25p 28.29p 28.00p 28.00p 13406
15/12/2017 28.25p 28.29p 28.01p 28.25p 9026
14/12/2017 28.25p 28.25p 28.00p 28.25p 16000
13/12/2017 29.00p 29.30p 27.99p 28.25p 39026
12/12/2017 29.00p 29.00p 29.00p 29.00p 0
11/12/2017 28.50p 29.40p 28.00p 29.00p 60551
08/12/2017 28.50p 28.50p 28.50p 28.50p 137000
07/12/2017 28.50p 28.90p 28.00p 28.50p 19772
06/12/2017 29.00p 29.00p 28.00p 28.50p 11611
05/12/2017 29.00p 29.00p 28.75p 29.00p 13000
04/12/2017 29.00p 29.15p 29.00p 29.00p 20000
01/12/2017 29.12p 29.12p 28.75p 29.00p 22896
30/11/2017 29.25p 29.25p 29.12p 29.12p 8504
29/11/2017 29.25p 29.50p 29.01p 29.25p 23266
28/11/2017 29.62p 29.62p 29.25p 29.25p 4536
27/11/2017 29.62p 30.00p 29.32p 29.62p 30288
24/11/2017 29.37p 29.90p 29.37p 29.62p 273904
23/11/2017 29.25p 29.50p 29.03p 29.37p 163450
22/11/2017 29.12p 29.25p 29.12p 29.25p 300000
21/11/2017 29.50p 29.50p 29.01p 29.12p 12327
20/11/2017 29.75p 29.89p 29.23p 29.50p 127360
17/11/2017 29.50p 29.89p 29.04p 29.75p 41099
16/11/2017 29.75p 29.89p 29.00p 29.50p 72611
15/11/2017 30.25p 30.25p 29.50p 29.75p 235641
14/11/2017 30.25p 30.25p 30.00p 30.25p 320000
13/11/2017 30.00p 30.00p 30.00p 30.00p 50275
10/11/2017 30.00p 30.11p 29.50p 30.00p 29950
09/11/2017 29.75p 30.00p 29.50p 29.75p 9186
08/11/2017 29.75p 30.00p 29.50p 29.75p 24959
07/11/2017 29.75p 30.00p 29.53p 29.75p 39933
06/11/2017 29.75p 30.00p 29.53p 29.75p 76178
03/11/2017 29.75p 30.00p 29.53p 29.75p 37778
02/11/2017 30.13p 30.13p 29.50p 29.75p 97806
01/11/2017 30.25p 30.25p 30.00p 30.13p 199768
31/10/2017 30.25p 30.25p 30.07p 30.25p 267421
30/10/2017 30.00p 30.40p 29.59p 30.25p 186626
27/10/2017 28.25p 30.15p 27.99p 30.00p 236333
26/10/2017 28.25p 28.25p 28.00p 28.25p 100000
25/10/2017 27.63p 28.50p 27.63p 28.25p 35526
24/10/2017 27.75p 27.90p 27.50p 27.63p 83643
23/10/2017 27.75p 28.25p 27.50p 27.75p 182855
20/10/2017 27.75p 27.75p 27.50p 27.75p 135242
19/10/2017 27.75p 27.75p 27.50p 27.75p 201384
18/10/2017 27.75p 27.75p 27.50p 27.75p 85166
17/10/2017 27.75p 27.75p 27.13p 27.75p 300720
16/10/2017 27.50p 27.75p 27.00p 27.75p 304266
13/10/2017 26.00p 26.25p 26.12p 26.12p 422
12/10/2017 26.25p 26.25p 26.25p 26.25p 160000
11/10/2017 27.13p 27.13p 26.25p 26.25p 334836
10/10/2017 27.13p 27.13p 27.13p 27.13p 1388
09/10/2017 27.13p 27.13p 27.13p 27.13p 239066
06/10/2017 27.13p 27.13p 27.13p 27.13p 54246
05/10/2017 27.13p 27.13p 27.13p 27.13p 214978
04/10/2017 27.13p 27.13p 27.13p 27.13p 50199
03/10/2017 27.25p 27.25p 27.13p 27.13p 61925
02/10/2017 27.75p 27.75p 27.25p 27.25p 271326
29/09/2017 27.75p 27.75p 27.75p 27.75p 3342
28/09/2017 27.75p 27.75p 27.75p 27.75p 37594
27/09/2017 27.75p 27.75p 27.75p 27.75p 51020
26/09/2017 27.75p 27.75p 27.75p 27.75p 0
25/09/2017 28.75p 28.75p 27.75p 27.75p 32100
22/09/2017 28.75p 28.75p 28.75p 28.75p 42139
21/09/2017 28.75p 28.75p 28.75p 28.75p 20450
20/09/2017 28.75p 28.75p 28.50p 28.75p 5422
19/09/2017 28.75p 28.75p 28.75p 28.75p 10162
18/09/2017 29.00p 29.12p 28.75p 28.75p 254398
15/09/2017 28.75p 29.75p 28.75p 28.75p 400944
14/09/2017 29.00p 28.75p 27.75p 28.75p 878303
13/09/2017 28.00p 28.50p 27.75p 28.38p 771974
12/09/2017 28.25p 28.50p 26.50p 28.00p 236158
11/09/2017 27.50p 29.25p 26.75p 28.25p 315679
08/09/2017 26.25p 27.50p 25.75p 27.50p 481500
07/09/2017 25.50p 25.75p 25.25p 25.75p 293713
06/09/2017 25.50p 25.50p 25.25p 25.25p 90000
05/09/2017 25.13p 25.50p 25.13p 25.50p 39939
04/09/2017 26.12p 26.25p 25.13p 25.13p 135206
01/09/2017 25.62p 26.75p 25.62p 26.25p 783131
31/08/2017 25.25p 25.62p 25.00p 25.62p 260176
30/08/2017 25.00p 25.25p 25.00p 25.00p 35000
29/08/2017 24.00p 25.25p 23.25p 25.25p 75000
25/08/2017 23.25p 23.25p 23.00p 23.25p 30000
24/08/2017 23.00p 23.00p 23.00p 23.00p 10000
23/08/2017 23.00p 23.00p 23.00p 23.00p 4592
22/08/2017 23.00p 23.00p 23.00p 23.00p 12500
21/08/2017 23.00p 23.00p 23.00p 23.00p 0
18/08/2017 23.25p 23.50p 22.62p 23.00p 437586
17/08/2017 23.50p 23.50p 23.13p 23.25p 57496
16/08/2017 23.50p 23.63p 23.13p 23.25p 137833
15/08/2017 23.63p 24.12p 23.63p 23.63p 844
14/08/2017 24.75p 24.75p 24.12p 24.12p 71423
11/08/2017 24.75p 24.75p 24.75p 24.75p 16944
10/08/2017 24.50p 24.75p 24.50p 24.75p 110433
09/08/2017 24.75p 24.75p 24.75p 24.75p 35806
08/08/2017 24.88p 24.88p 24.75p 24.75p 6333
07/08/2017 25.13p 25.13p 24.75p 24.88p 218066
04/08/2017 24.88p 25.25p 24.88p 25.13p 34754
03/08/2017 24.88p 25.38p 25.00p 25.25p 183778
02/08/2017 24.50p 25.25p 24.50p 25.00p 497179
01/08/2017 24.75p 24.75p 24.75p 24.75p 0
31/07/2017 24.88p 24.88p 24.25p 24.75p 0
28/07/2017 24.12p 24.25p 24.00p 24.25p 440992
27/07/2017 23.88p 24.00p 23.88p 24.00p 250015
26/07/2017 24.50p 24.50p 23.88p 23.88p 161095
25/07/2017 24.75p 24.75p 24.50p 24.50p 27666
24/07/2017 24.75p 24.75p 24.75p 24.75p 170472
21/07/2017 24.75p 24.75p 24.75p 24.75p 55206
20/07/2017 24.75p 24.75p 24.63p 24.75p 0
19/07/2017 24.75p 24.75p 24.63p 24.63p 45000
18/07/2017 24.00p 24.63p 23.63p 24.63p 50000
17/07/2017 23.75p 24.38p 23.25p 23.63p 147338
14/07/2017 24.50p 24.38p 24.00p 24.38p 91440
13/07/2017 24.00p 24.00p 24.00p 24.00p 2082
12/07/2017 23.75p 24.00p 23.75p 24.00p 38515
11/07/2017 25.13p 25.13p 23.75p 23.75p 502995
10/07/2017 25.50p 25.50p 25.13p 25.13p 52492
07/07/2017 25.50p 25.87p 25.50p 25.50p 44372
06/07/2017 25.87p 25.87p 25.87p 25.87p 92452
05/07/2017 25.87p 25.87p 25.87p 25.87p 194527
04/07/2017 25.75p 25.87p 25.75p 25.87p 253300
03/07/2017 25.00p 25.75p 25.00p 25.75p 410867
30/06/2017 24.88p 25.00p 24.88p 25.00p 259184
29/06/2017 25.25p 25.25p 24.88p 24.88p 284292
28/06/2017 25.25p 25.25p 25.00p 25.25p 112500
27/06/2017 25.25p 25.25p 25.25p 25.25p 54834
26/06/2017 25.25p 25.25p 25.25p 25.25p 139150
23/06/2017 25.38p 25.38p 25.25p 25.25p 221133
22/06/2017 25.38p 25.38p 25.38p 25.38p 0
21/06/2017 25.38p 25.38p 25.38p 25.38p 0
20/06/2017 25.38p 25.38p 25.38p 25.38p 0
19/06/2017 25.38p 25.38p 25.38p 25.38p 0
16/06/2017 25.38p 25.38p 25.25p 25.38p 100000
15/06/2017 25.38p 25.46p 25.25p 25.38p 164646
14/06/2017 25.38p 25.38p 25.25p 25.38p 49334
13/06/2017 26.00p 26.00p 24.88p 25.38p 380265
12/06/2017 26.00p 26.50p 25.50p 26.00p 8425
09/06/2017 25.50p 26.50p 25.25p 26.00p 195000
08/06/2017 25.13p 25.22p 25.02p 25.13p 33712
07/06/2017 25.38p 25.38p 25.13p 25.13p 19039
06/06/2017 25.38p 25.38p 25.25p 25.38p 12312
05/06/2017 25.38p 25.50p 24.65p 25.38p 142659
02/06/2017 25.62p 25.62p 25.34p 25.38p 210014
01/06/2017 25.62p 25.64p 25.60p 25.62p 70269
31/05/2017 25.62p 25.64p 25.62p 25.62p 1950
30/05/2017 26.25p 26.25p 25.60p 25.62p 81550
26/05/2017 26.12p 26.49p 26.12p 26.25p 225000
25/05/2017 26.12p 26.12p 26.00p 26.12p 51263
24/05/2017 26.12p 26.25p 26.00p 26.12p 204658
23/05/2017 26.75p 26.75p 25.65p 26.12p 56407
22/05/2017 26.75p 26.75p 26.53p 26.75p 50395
19/05/2017 26.63p 26.75p 26.50p 26.75p 124969
18/05/2017 27.00p 27.00p 26.63p 26.63p 23709
17/05/2017 27.25p 27.25p 26.52p 27.00p 252428
16/05/2017 27.00p 28.00p 27.00p 27.25p 600875
15/05/2017 26.75p 27.28p 26.75p 27.00p 405427
12/05/2017 26.50p 26.90p 26.15p 26.50p 35249
11/05/2017 27.00p 27.00p 25.70p 26.50p 471107
10/05/2017 26.25p 27.00p 25.50p 27.00p 421271
09/05/2017 26.25p 26.25p 25.50p 26.25p 38674
08/05/2017 26.25p 26.25p 25.62p 26.25p 192617
05/05/2017 26.25p 26.30p 26.00p 26.25p 58410
04/05/2017 26.25p 26.31p 26.00p 26.25p 503859
03/05/2017 26.50p 26.50p 26.10p 26.25p 64010
02/05/2017 27.00p 27.20p 26.00p 26.50p 485891
28/04/2017 26.25p 28.50p 25.02p 27.00p 2270870
27/04/2017 26.25p 26.75p 25.00p 26.25p 51206
26/04/2017 29.00p 29.00p 27.10p 27.50p 78000
25/04/2017 29.50p 29.50p 29.00p 29.50p 28943
24/04/2017 29.50p 29.95p 29.00p 29.50p 50270
21/04/2017 29.50p 29.95p 29.00p 29.50p 117117
20/04/2017 30.00p 30.00p 29.00p 29.50p 82000
19/04/2017 29.12p 31.00p 28.77p 30.50p 113860
18/04/2017 28.75p 29.75p 28.56p 29.12p 171008
13/04/2017 29.12p 29.12p 27.99p 28.75p 12403
12/04/2017 30.00p 30.00p 29.00p 29.12p 54875
11/04/2017 31.00p 31.00p 30.00p 31.00p 1833
10/04/2017 31.00p 31.00p 30.25p 31.00p 63000
07/04/2017 31.00p 31.40p 31.00p 31.00p 6000
06/04/2017 31.00p 31.00p 30.50p 31.00p 25000
05/04/2017 31.50p 31.50p 29.00p 30.50p 118085
04/04/2017 31.50p 31.50p 31.00p 31.50p 200000
03/04/2017 31.75p 31.80p 31.00p 31.50p 42324
31/03/2017 31.75p 32.05p 31.75p 31.75p 2467
30/03/2017 31.25p 32.05p 31.25p 31.75p 36222
29/03/2017 31.87p 31.87p 31.00p 31.25p 43538
28/03/2017 31.75p 32.00p 31.75p 31.87p 40587
27/03/2017 31.75p 31.75p 31.75p 31.75p 0
24/03/2017 32.50p 32.50p 31.75p 31.75p 40275
23/03/2017 33.50p 33.50p 32.00p 32.50p 61641
22/03/2017 34.00p 34.76p 33.00p 33.50p 62197
21/03/2017 35.00p 35.00p 34.02p 34.50p 25254
20/03/2017 35.00p 35.00p 34.00p 35.00p 106632
17/03/2017 35.00p 35.00p 34.20p 35.00p 38977
16/03/2017 35.00p 35.44p 34.00p 35.00p 39159

*Close Price adjusted for both dividends and splits