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
02/06/2016 17.13p 17.13p 17.13p 17.13p 0
01/06/2016 17.13p 17.13p 16.77p 17.13p 11500
31/05/2016 17.13p 17.49p 17.13p 17.13p 11362
27/05/2016 16.25p 16.45p 16.10p 16.37p 654440
26/05/2016 16.13p 16.22p 15.77p 16.13p 51311
25/05/2016 16.13p 16.22p 15.55p 16.13p 156859
24/05/2016 16.13p 16.13p 15.75p 16.13p 59000
23/05/2016 16.25p 16.25p 16.00p 16.25p 190356
20/05/2016 16.25p 16.33p 16.00p 16.25p 70092
19/05/2016 16.25p 16.25p 16.00p 16.25p 72896
18/05/2016 17.63p 17.63p 16.88p 17.13p 229467
17/05/2016 18.13p 18.13p 17.50p 17.63p 211464
16/05/2016 18.13p 18.13p 18.00p 18.13p 45000
13/05/2016 18.13p 18.13p 18.13p 18.13p 0
12/05/2016 17.75p 19.45p 17.75p 18.13p 450958
11/05/2016 17.75p 17.75p 17.60p 17.75p 2898
10/05/2016 18.00p 18.00p 17.60p 18.00p 6879
09/05/2016 18.13p 18.62p 17.50p 18.00p 30180
06/05/2016 19.00p 19.00p 18.56p 19.00p 4555
05/05/2016 19.00p 19.00p 18.56p 19.00p 966
04/05/2016 19.00p 19.00p 18.56p 19.00p 1400
03/05/2016 19.00p 19.00p 19.00p 19.00p 0
29/04/2016 19.00p 19.00p 18.56p 19.00p 873
28/04/2016 19.00p 19.00p 18.56p 19.00p 3597
27/04/2016 19.50p 19.50p 18.50p 19.00p 46050
26/04/2016 20.25p 20.25p 19.03p 19.50p 89076
25/04/2016 20.38p 20.38p 20.01p 20.38p 1066
22/04/2016 20.38p 20.38p 20.38p 20.38p 0
21/04/2016 20.50p 20.80p 20.03p 20.38p 2905
20/04/2016 21.00p 21.00p 20.50p 20.50p 30000
19/04/2016 21.25p 21.33p 20.51p 21.00p 26761
18/04/2016 20.87p 20.87p 20.00p 20.50p 80083
15/04/2016 21.25p 21.25p 20.62p 21.00p 71481
14/04/2016 22.00p 22.20p 20.50p 21.25p 150781
13/04/2016 19.75p 22.41p 19.75p 22.00p 132708
12/04/2016 19.75p 19.75p 19.60p 19.75p 92331
11/04/2016 19.25p 19.99p 19.16p 19.75p 24558
08/04/2016 18.88p 19.43p 18.88p 19.13p 48487
07/04/2016 18.38p 19.25p 18.38p 18.75p 122995
06/04/2016 17.87p 18.00p 17.87p 17.87p 120980
05/04/2016 17.25p 17.87p 17.06p 17.87p 48333
04/04/2016 17.50p 17.50p 17.11p 17.25p 28602
01/04/2016 17.50p 18.00p 17.50p 17.50p 50000
31/03/2016 17.50p 17.65p 17.18p 17.50p 82000
30/03/2016 17.50p 17.75p 17.38p 17.38p 21357
29/03/2016 17.50p 17.74p 17.50p 17.50p 4010
24/03/2016 17.50p 17.75p 17.50p 17.50p 83880
23/03/2016 17.38p 18.00p 17.38p 17.50p 80499
22/03/2016 17.13p 17.50p 17.13p 17.38p 90144
21/03/2016 17.13p 17.13p 17.00p 17.00p 0
18/03/2016 19.13p 19.13p 16.94p 17.13p 29487
17/03/2016 19.13p 19.25p 19.00p 19.13p 30000
16/03/2016 18.13p 19.80p 18.13p 19.13p 60527
15/03/2016 18.25p 18.25p 18.02p 18.13p 28429
14/03/2016 18.75p 18.75p 18.55p 18.63p 41045
11/03/2016 19.00p 19.00p 18.67p 18.75p 61756
10/03/2016 19.25p 19.75p 18.76p 19.00p 44236
09/03/2016 20.25p 20.75p 20.25p 20.63p 15000
08/03/2016 20.25p 20.99p 20.00p 20.25p 85715
07/03/2016 19.63p 20.77p 19.63p 20.25p 129599
04/03/2016 18.38p 19.65p 18.38p 19.63p 72700
03/03/2016 17.38p 18.50p 17.38p 18.38p 72833
02/03/2016 17.50p 17.75p 17.20p 17.38p 53463
01/03/2016 18.63p 18.63p 16.85p 17.38p 166403
29/02/2016 18.38p 18.75p 17.75p 18.63p 49430
26/02/2016 16.13p 18.38p 16.13p 18.38p 118245
25/02/2016 14.62p 16.13p 14.62p 15.88p 166414
24/02/2016 14.50p 14.62p 14.50p 14.62p 1322
23/02/2016 14.62p 14.75p 14.41p 14.50p 29535
22/02/2016 13.50p 18.39p 13.50p 14.62p 474792
19/02/2016 13.25p 13.50p 13.25p 13.50p 18785
18/02/2016 13.12p 13.20p 13.12p 13.12p 8482
17/02/2016 10.88p 14.00p 10.88p 13.12p 120583
16/02/2016 10.38p 11.00p 10.38p 10.88p 24250
15/02/2016 10.38p 10.38p 10.38p 10.38p 0
12/02/2016 10.25p 10.50p 10.25p 10.38p 6922
11/02/2016 9.25p 10.50p 9.25p 10.25p 355777
10/02/2016 9.25p 9.25p 9.25p 9.25p 5137
09/02/2016 9.25p 9.25p 9.25p 9.25p 0
08/02/2016 9.25p 9.25p 9.25p 9.25p 24068
05/02/2016 9.25p 9.25p 9.23p 9.25p 5481
04/02/2016 9.25p 9.30p 9.25p 9.25p 12984
03/02/2016 9.38p 9.75p 9.23p 9.25p 103000
02/02/2016 9.50p 9.50p 9.30p 9.38p 533
01/02/2016 9.63p 9.63p 9.50p 9.50p 8106
29/01/2016 9.75p 9.75p 9.55p 9.63p 1481
28/01/2016 9.25p 9.25p 9.15p 9.25p 10000
27/01/2016 9.13p 9.25p 9.13p 9.25p 0
26/01/2016 9.13p 9.25p 9.05p 9.13p 9666
25/01/2016 9.38p 9.38p 9.17p 9.25p 100975
22/01/2016 9.75p 9.75p 9.38p 9.38p 240000
21/01/2016 9.75p 9.75p 9.60p 9.75p 4166
20/01/2016 9.75p 9.75p 9.58p 9.75p 8220
19/01/2016 9.88p 9.88p 9.75p 9.75p 4432
18/01/2016 10.13p 10.13p 9.75p 9.88p 2303
15/01/2016 10.50p 10.50p 10.13p 10.13p 45952
14/01/2016 10.50p 10.50p 10.50p 10.50p 0
13/01/2016 10.50p 10.85p 10.30p 10.50p 6000
12/01/2016 10.50p 10.50p 10.20p 10.50p 1611
11/01/2016 10.50p 10.50p 10.10p 10.50p 4141
08/01/2016 9.75p 10.50p 9.75p 10.50p 47657
07/01/2016 9.75p 10.00p 9.65p 9.75p 28000
06/01/2016 9.63p 9.75p 9.63p 9.75p 0
05/01/2016 9.50p 9.63p 9.40p 9.63p 2998
04/01/2016 9.63p 9.63p 9.50p 9.50p 27665
31/12/2015 9.63p 9.63p 9.50p 9.63p 1732
30/12/2015 9.63p 9.63p 9.40p 9.63p 1666
29/12/2015 9.63p 9.63p 9.63p 9.63p 0
24/12/2015 9.63p 9.63p 9.34p 9.63p 500
23/12/2015 9.63p 10.00p 9.55p 9.63p 40000
22/12/2015 9.63p 9.63p 9.63p 9.63p 0
21/12/2015 9.75p 9.75p 9.55p 9.63p 880
18/12/2015 9.75p 9.75p 9.75p 9.75p 0
17/12/2015 9.38p 9.88p 9.38p 9.75p 50000
16/12/2015 9.13p 9.50p 9.13p 9.38p 50000
15/12/2015 9.13p 9.24p 8.96p 9.13p 207977
14/12/2015 9.75p 9.75p 9.13p 9.13p 144532
11/12/2015 9.88p 9.88p 9.58p 9.75p 5156
10/12/2015 9.88p 9.88p 9.58p 9.88p 833
09/12/2015 10.63p 10.63p 9.58p 9.88p 52199
08/12/2015 11.50p 11.50p 10.50p 10.63p 212596
07/12/2015 11.50p 11.90p 11.50p 11.50p 1000
04/12/2015 11.00p 11.75p 11.00p 11.50p 54618
03/12/2015 11.75p 11.75p 11.00p 11.00p 50000
02/12/2015 11.25p 11.75p 10.75p 11.75p 0
01/12/2015 9.88p 11.00p 9.80p 10.75p 288936
30/11/2015 9.75p 10.20p 9.63p 9.88p 405975
27/11/2015 9.75p 9.75p 9.60p 9.75p 742
26/11/2015 9.63p 9.63p 9.63p 9.63p 0
25/11/2015 9.63p 9.63p 9.37p 9.63p 19320
24/11/2015 9.63p 9.63p 9.40p 9.63p 15391
23/11/2015 9.63p 9.63p 9.40p 9.63p 3
20/11/2015 9.50p 9.67p 9.34p 9.50p 12057
19/11/2015 9.50p 9.73p 9.36p 9.50p 9002
18/11/2015 9.50p 9.73p 9.31p 9.50p 36696
17/11/2015 9.50p 9.50p 9.31p 9.50p 95862
16/11/2015 9.50p 9.50p 9.38p 9.50p 208432
13/11/2015 9.63p 9.63p 9.20p 9.50p 102520
12/11/2015 9.13p 9.85p 8.76p 9.63p 168216
11/11/2015 9.13p 9.50p 8.67p 8.88p 365450
10/11/2015 8.38p 8.44p 8.27p 8.38p 21361
09/11/2015 8.00p 8.70p 8.00p 8.38p 126799
06/11/2015 7.88p 8.00p 7.88p 8.00p 0
05/11/2015 7.88p 8.00p 7.85p 7.88p 6000
04/11/2015 7.75p 7.88p 7.75p 7.88p 0
03/11/2015 7.75p 7.75p 7.50p 7.75p 3333
02/11/2015 7.50p 7.63p 7.50p 7.63p 0
30/10/2015 7.63p 7.63p 7.45p 7.63p 3141
29/10/2015 7.63p 7.63p 7.63p 7.63p 0
28/10/2015 7.63p 7.90p 7.63p 7.63p 6170
27/10/2015 7.63p 7.63p 7.63p 7.63p 0
26/10/2015 6.88p 7.95p 6.88p 7.63p 34238
23/10/2015 6.63p 6.63p 6.51p 6.63p 1884
22/10/2015 6.50p 6.73p 6.28p 6.50p 5508
21/10/2015 6.13p 6.38p 6.13p 6.38p 39608
20/10/2015 6.00p 6.00p 5.81p 6.00p 21000
19/10/2015 6.00p 6.00p 5.90p 6.00p 6996
16/10/2015 5.88p 6.00p 5.88p 6.00p 3333
15/10/2015 5.88p 5.88p 5.88p 5.88p 0
14/10/2015 5.88p 5.88p 5.70p 5.88p 333
13/10/2015 5.75p 5.88p 5.70p 5.88p 1867
12/10/2015 5.50p 5.75p 5.40p 5.75p 188051
09/10/2015 5.63p 5.63p 5.26p 5.50p 155660
08/10/2015 5.63p 5.65p 5.26p 5.50p 73761
07/10/2015 5.63p 5.63p 5.54p 5.63p 28099
06/10/2015 5.38p 5.58p 5.38p 5.50p 52474
05/10/2015 5.38p 5.38p 5.38p 5.38p 0
02/10/2015 5.38p 5.38p 5.21p 5.38p 13347
01/10/2015 5.38p 5.38p 5.38p 5.38p 0
30/09/2015 5.38p 5.38p 5.38p 5.38p 0
29/09/2015 5.38p 5.38p 5.38p 5.38p 0
28/09/2015 5.75p 5.75p 5.25p 5.38p 50972
25/09/2015 6.00p 6.00p 5.50p 5.75p 169366
24/09/2015 6.50p 6.50p 5.75p 6.00p 38186
23/09/2015 6.63p 6.63p 6.50p 6.50p 35709
22/09/2015 6.75p 6.93p 6.55p 6.63p 148363
21/09/2015 6.25p 7.45p 6.25p 7.13p 458211
18/09/2015 5.88p 5.88p 5.88p 5.88p 0
17/09/2015 5.88p 5.88p 5.88p 5.88p 0
16/09/2015 5.88p 5.88p 5.88p 5.88p 0
15/09/2015 5.88p 5.88p 5.88p 5.88p 0
14/09/2015 5.88p 5.88p 5.52p 5.88p 2595
11/09/2015 6.00p 6.00p 5.52p 5.88p 3436
10/09/2015 6.00p 6.13p 6.00p 6.00p 0
09/09/2015 6.13p 6.13p 5.98p 6.13p 1010
08/09/2015 6.13p 6.25p 6.01p 6.13p 1343
07/09/2015 6.13p 6.13p 6.13p 6.13p 0
04/09/2015 6.13p 6.13p 6.13p 6.13p 0
03/09/2015 6.13p 6.21p 6.01p 6.13p 1089
02/09/2015 6.13p 6.13p 6.01p 6.13p 1666
01/09/2015 6.13p 6.13p 6.03p 6.13p 2196
28/08/2015 6.13p 6.13p 6.13p 6.13p 0
27/08/2015 6.13p 6.13p 6.13p 6.13p 0
26/08/2015 6.13p 6.13p 6.13p 6.13p 0
25/08/2015 6.13p 6.21p 6.10p 6.13p 10000
24/08/2015 6.63p 6.63p 6.13p 6.13p 54330
21/08/2015 6.75p 7.13p 6.75p 6.75p 0
20/08/2015 7.13p 7.13p 7.13p 7.13p 0
19/08/2015 7.13p 7.18p 7.13p 7.13p 12610
18/08/2015 7.25p 7.25p 7.13p 7.13p 1998

*Close Price adjusted for both dividends and splits