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
15/03/2017 35.00p 35.50p 34.00p 35.00p 102153
14/03/2017 34.50p 34.50p 33.36p 34.50p 425336
13/03/2017 34.00p 34.00p 33.24p 34.00p 55050
10/03/2017 34.00p 34.50p 33.00p 34.00p 6592
09/03/2017 33.38p 34.00p 33.38p 34.00p 14814
08/03/2017 33.75p 33.75p 33.20p 33.38p 140000
07/03/2017 34.88p 34.88p 34.00p 34.00p 130000
06/03/2017 34.88p 34.99p 34.75p 34.88p 107771
03/03/2017 32.88p 35.00p 32.88p 34.88p 85360
02/03/2017 32.25p 32.88p 32.25p 32.88p 900
01/03/2017 34.75p 34.75p 32.00p 32.25p 80973
28/02/2017 34.75p 34.75p 34.75p 34.75p 0
27/02/2017 34.75p 34.75p 33.55p 34.75p 3777
24/02/2017 34.75p 34.75p 33.60p 34.75p 261135
23/02/2017 34.75p 34.75p 33.55p 34.75p 454250
22/02/2017 34.75p 34.75p 33.55p 34.75p 1520
21/02/2017 34.75p 34.75p 33.75p 34.75p 610
20/02/2017 34.75p 34.75p 33.75p 34.75p 1254
17/02/2017 34.75p 34.75p 33.75p 34.75p 5498
16/02/2017 33.75p 34.99p 33.48p 34.75p 32049
15/02/2017 35.50p 35.50p 35.25p 35.50p 500
14/02/2017 34.00p 35.50p 33.64p 35.50p 12698
13/02/2017 34.00p 35.00p 33.60p 34.00p 20551
10/02/2017 34.00p 34.00p 34.00p 34.00p 0
09/02/2017 34.00p 34.41p 34.00p 34.00p 14418
08/02/2017 34.50p 34.50p 33.00p 34.00p 20445
07/02/2017 35.50p 35.50p 34.00p 34.50p 12581
06/02/2017 35.50p 36.00p 35.50p 35.50p 0
03/02/2017 36.25p 36.25p 36.00p 36.00p 0
02/02/2017 36.50p 37.00p 35.75p 36.25p 7189
01/02/2017 37.25p 37.25p 36.00p 37.00p 65513
31/01/2017 38.25p 38.97p 37.89p 38.25p 6330
30/01/2017 37.25p 37.25p 36.89p 37.25p 12852
27/01/2017 37.25p 38.00p 36.20p 37.25p 118884
26/01/2017 37.50p 37.60p 37.50p 37.50p 1560
25/01/2017 40.00p 41.00p 38.11p 38.50p 110922
24/01/2017 38.75p 39.25p 38.40p 39.25p 40674
23/01/2017 38.00p 40.00p 37.70p 38.75p 129213
20/01/2017 37.75p 37.75p 37.60p 37.63p 20679
19/01/2017 37.25p 40.00p 37.25p 38.25p 254226
18/01/2017 36.25p 37.48p 35.57p 37.25p 167789
17/01/2017 33.50p 34.30p 33.13p 33.50p 8506
16/01/2017 33.00p 34.38p 32.90p 33.50p 20098
13/01/2017 31.00p 32.48p 30.90p 32.00p 93783
12/01/2017 31.00p 31.25p 30.91p 31.00p 25711
11/01/2017 31.75p 31.75p 30.95p 31.00p 17915
10/01/2017 30.00p 31.75p 29.95p 31.75p 48744
09/01/2017 30.25p 30.25p 29.91p 30.00p 32535
06/01/2017 30.25p 30.25p 30.25p 30.25p 0
05/01/2017 29.50p 30.50p 29.50p 30.25p 38662
04/01/2017 29.50p 29.80p 29.05p 29.50p 46976
03/01/2017 29.50p 29.50p 29.05p 29.50p 468
30/12/2016 29.50p 29.50p 29.50p 29.50p 0
29/12/2016 29.50p 29.50p 29.05p 29.50p 7000
28/12/2016 29.50p 29.50p 29.50p 29.50p 0
23/12/2016 29.50p 29.50p 29.50p 29.50p 0
22/12/2016 29.50p 29.75p 29.00p 29.50p 13501
21/12/2016 29.50p 29.75p 29.00p 29.50p 25996
20/12/2016 29.50p 29.50p 29.00p 29.50p 2298
19/12/2016 29.50p 29.50p 29.25p 29.50p 3333
16/12/2016 29.50p 29.50p 29.00p 29.50p 23647
15/12/2016 29.50p 29.50p 29.50p 29.50p 0
14/12/2016 29.12p 29.50p 29.12p 29.50p 5468
13/12/2016 29.12p 29.25p 29.12p 29.12p 12500
12/12/2016 29.12p 29.12p 28.91p 29.12p 11943
09/12/2016 29.00p 29.12p 28.81p 29.12p 29491
08/12/2016 29.00p 29.00p 28.90p 29.00p 10000
07/12/2016 28.87p 29.00p 28.60p 29.00p 190654
06/12/2016 28.87p 28.87p 28.67p 28.87p 3198
05/12/2016 28.87p 28.87p 28.87p 28.87p 0
02/12/2016 29.25p 29.25p 28.65p 28.87p 32724
01/12/2016 30.00p 30.00p 29.15p 29.25p 34611
30/11/2016 29.25p 30.00p 29.08p 30.00p 75166
29/11/2016 30.50p 30.85p 29.25p 29.25p 221813
28/11/2016 29.00p 31.00p 29.00p 30.50p 96926
25/11/2016 28.50p 29.35p 28.50p 29.00p 5808
24/11/2016 28.50p 28.50p 28.50p 28.50p 0
23/11/2016 28.50p 28.98p 28.02p 28.50p 8791
22/11/2016 28.50p 28.50p 28.14p 28.50p 10000
21/11/2016 28.50p 28.50p 28.14p 28.50p 2261
18/11/2016 28.50p 28.50p 28.10p 28.50p 170000
17/11/2016 27.75p 28.50p 27.75p 28.50p 20000
16/11/2016 27.75p 28.00p 27.56p 27.75p 32174
15/11/2016 27.75p 28.00p 27.56p 27.75p 33047
14/11/2016 28.00p 28.00p 27.56p 27.75p 1666
11/11/2016 28.25p 28.25p 27.00p 28.00p 41700
10/11/2016 28.50p 29.49p 28.25p 28.25p 30882
09/11/2016 25.50p 27.00p 25.50p 26.75p 25000
08/11/2016 27.50p 27.50p 27.00p 27.50p 8825
07/11/2016 29.25p 29.25p 28.00p 28.25p 21233
04/11/2016 29.37p 29.45p 29.25p 29.25p 1697
03/11/2016 30.50p 30.50p 29.00p 29.37p 63086
02/11/2016 34.50p 34.50p 30.50p 30.75p 281191
01/11/2016 32.25p 33.25p 32.25p 32.62p 129684
31/10/2016 28.38p 34.25p 28.38p 32.25p 425042
28/10/2016 28.63p 28.75p 28.30p 28.38p 56697
27/10/2016 28.50p 29.50p 28.50p 28.75p 180886
26/10/2016 28.50p 28.50p 28.50p 28.50p 0
25/10/2016 28.38p 28.71p 28.38p 28.50p 7000
24/10/2016 28.38p 28.38p 28.15p 28.38p 53
21/10/2016 28.38p 28.60p 28.10p 28.38p 199139
20/10/2016 28.38p 28.38p 28.38p 28.38p 0
19/10/2016 28.38p 28.38p 28.00p 28.38p 25000
18/10/2016 28.75p 28.75p 28.00p 28.38p 21071
17/10/2016 28.75p 29.26p 28.17p 28.75p 65359
14/10/2016 28.00p 29.25p 28.00p 29.25p 78965
13/10/2016 28.50p 28.50p 27.52p 28.00p 64726
12/10/2016 28.25p 29.00p 28.10p 28.50p 135000
11/10/2016 27.00p 29.00p 27.00p 28.25p 44129
10/10/2016 27.00p 27.70p 26.20p 27.00p 50855
07/10/2016 25.25p 27.25p 25.25p 27.25p 62618
06/10/2016 24.50p 26.00p 24.50p 25.25p 48179
05/10/2016 23.75p 25.00p 23.75p 24.50p 95966
04/10/2016 24.00p 24.00p 23.30p 23.75p 6981
03/10/2016 24.50p 24.90p 23.10p 24.00p 131827
30/09/2016 24.50p 24.50p 24.05p 24.50p 480
29/09/2016 24.75p 25.50p 24.75p 24.75p 355
28/09/2016 24.75p 25.33p 24.08p 24.75p 11935
27/09/2016 24.75p 25.33p 24.75p 24.75p 1973
26/09/2016 25.50p 25.50p 24.16p 24.75p 82850
23/09/2016 26.00p 26.25p 26.00p 26.00p 0
22/09/2016 26.25p 26.25p 25.92p 26.25p 212
21/09/2016 25.75p 26.25p 25.75p 26.25p 27263
20/09/2016 25.75p 26.48p 25.30p 25.75p 21697
19/09/2016 25.75p 25.75p 25.30p 25.75p 13661
16/09/2016 25.75p 25.75p 25.75p 25.75p 0
15/09/2016 26.75p 26.75p 25.25p 25.75p 67099
14/09/2016 27.00p 27.00p 26.50p 26.75p 235355
13/09/2016 27.00p 27.20p 26.56p 27.00p 109486
12/09/2016 27.50p 27.75p 27.50p 27.75p 1833
09/09/2016 27.25p 27.76p 27.25p 27.50p 10941
08/09/2016 27.13p 27.25p 26.87p 27.13p 56855
07/09/2016 26.50p 27.50p 26.50p 27.13p 38942
06/09/2016 26.37p 26.50p 26.28p 26.50p 26053
05/09/2016 26.37p 26.37p 26.37p 26.37p 0
02/09/2016 27.00p 27.00p 26.37p 26.37p 33274
01/09/2016 28.25p 28.25p 27.50p 27.50p 6353
31/08/2016 28.50p 28.63p 27.65p 28.25p 23645
30/08/2016 28.25p 29.94p 28.25p 29.50p 80029
26/08/2016 27.63p 27.63p 27.55p 27.63p 1769
25/08/2016 27.63p 27.63p 27.25p 27.63p 9185
24/08/2016 29.00p 29.00p 26.63p 27.75p 204557
23/08/2016 29.25p 29.25p 28.50p 29.00p 4894
22/08/2016 29.50p 29.50p 28.56p 29.25p 52082
19/08/2016 29.50p 29.50p 29.10p 29.50p 1666
18/08/2016 31.75p 31.75p 29.00p 29.50p 367004
17/08/2016 32.50p 32.85p 31.06p 31.75p 39698
16/08/2016 31.50p 33.90p 31.50p 33.00p 126191
15/08/2016 31.00p 31.85p 30.50p 31.00p 22443
12/08/2016 31.00p 31.85p 30.50p 31.00p 9933
11/08/2016 30.75p 31.47p 30.50p 31.00p 1749
10/08/2016 29.25p 32.00p 29.25p 31.25p 287666
09/08/2016 27.25p 28.50p 26.66p 28.25p 279162
08/08/2016 26.25p 26.93p 25.67p 26.25p 16722
05/08/2016 25.50p 26.47p 25.50p 26.25p 13464
04/08/2016 25.50p 25.50p 25.10p 25.50p 1818
03/08/2016 25.50p 25.50p 25.50p 25.50p 0
02/08/2016 25.75p 25.80p 24.92p 25.50p 24073
01/08/2016 26.00p 26.00p 25.00p 25.75p 22126
29/07/2016 24.75p 24.75p 24.50p 24.50p 236851
28/07/2016 24.50p 24.92p 24.50p 24.75p 33253
27/07/2016 24.50p 24.50p 24.30p 24.50p 22914
26/07/2016 25.13p 25.13p 24.10p 24.50p 236455
25/07/2016 22.50p 25.38p 22.50p 25.13p 334778
22/07/2016 22.00p 22.80p 21.80p 22.00p 19104
21/07/2016 21.13p 22.00p 20.50p 21.50p 35388
20/07/2016 20.50p 21.40p 20.50p 21.00p 24649
19/07/2016 20.25p 20.38p 19.63p 20.38p 19419
18/07/2016 20.00p 20.50p 19.51p 20.25p 327833
15/07/2016 19.50p 19.50p 19.37p 19.50p 10500
14/07/2016 19.50p 19.50p 19.37p 19.50p 666
13/07/2016 19.50p 19.50p 19.22p 19.50p 7833
12/07/2016 19.50p 19.50p 19.20p 19.50p 30012
11/07/2016 19.50p 19.50p 19.20p 19.50p 29566
08/07/2016 20.00p 20.00p 19.00p 19.25p 107500
07/07/2016 20.00p 20.50p 19.83p 20.00p 8317
06/07/2016 20.00p 20.00p 19.81p 20.00p 2178
05/07/2016 20.25p 20.75p 19.81p 20.00p 8832
04/07/2016 19.25p 21.00p 19.25p 20.00p 121428
01/07/2016 17.13p 19.50p 17.13p 19.25p 692955
30/06/2016 17.13p 17.13p 17.03p 17.13p 57721
29/06/2016 17.25p 17.25p 17.00p 17.13p 43341
28/06/2016 17.00p 18.00p 17.00p 17.25p 160000
27/06/2016 16.37p 17.00p 16.10p 17.00p 44722
24/06/2016 15.63p 16.00p 15.63p 15.88p 34900
23/06/2016 16.88p 16.88p 16.88p 16.88p 0
22/06/2016 17.00p 17.00p 16.63p 16.88p 100192
21/06/2016 17.00p 17.00p 16.75p 17.00p 5030
20/06/2016 16.88p 17.00p 16.88p 17.00p 100000
17/06/2016 16.75p 16.88p 16.75p 16.88p 0
16/06/2016 17.00p 17.00p 16.25p 16.75p 6126
15/06/2016 17.13p 17.13p 16.75p 17.00p 131064
14/06/2016 17.13p 17.13p 16.75p 17.13p 2784
13/06/2016 17.13p 17.13p 16.80p 17.13p 3104
10/06/2016 17.13p 17.13p 16.75p 17.13p 22160
09/06/2016 17.13p 17.13p 16.75p 17.13p 13558
08/06/2016 17.13p 17.13p 16.77p 17.13p 4401
07/06/2016 17.13p 17.13p 17.13p 17.13p 0
06/06/2016 17.13p 17.13p 16.77p 17.13p 1666
03/06/2016 17.13p 17.13p 17.13p 17.13p 0

*Close Price adjusted for both dividends and splits