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
17/08/2015 7.25p 7.25p 7.25p 7.25p 0
14/08/2015 7.25p 7.25p 7.16p 7.25p 12024
13/08/2015 7.25p 7.25p 7.15p 7.25p 2147
12/08/2015 7.25p 7.30p 7.25p 7.25p 5000
11/08/2015 7.25p 7.25p 7.12p 7.25p 8681
10/08/2015 7.25p 7.25p 7.25p 7.25p 0
07/08/2015 7.25p 7.25p 7.12p 7.25p 82
06/08/2015 7.25p 7.25p 7.10p 7.25p 1672
05/08/2015 7.25p 7.25p 7.25p 7.25p 0
04/08/2015 7.25p 7.25p 7.25p 7.25p 0
03/08/2015 7.25p 7.25p 7.25p 7.25p 2034
31/07/2015 7.25p 7.30p 7.00p 7.25p 52144
30/07/2015 6.63p 6.98p 6.63p 6.75p 20000
29/07/2015 6.63p 6.63p 6.63p 6.63p 0
28/07/2015 6.63p 6.63p 6.63p 6.63p 0
27/07/2015 6.63p 6.63p 6.63p 6.63p 0
24/07/2015 6.63p 6.63p 6.62p 6.63p 1248
23/07/2015 6.63p 6.65p 6.63p 6.63p 27558
22/07/2015 6.75p 6.75p 6.63p 6.63p 0
21/07/2015 6.75p 6.75p 6.75p 6.75p 0
20/07/2015 6.75p 6.98p 6.63p 6.75p 12596
17/07/2015 6.75p 6.75p 6.75p 6.75p 0
16/07/2015 6.75p 6.75p 6.75p 6.75p 0
15/07/2015 6.75p 6.75p 6.75p 6.75p 0
14/07/2015 6.75p 6.75p 6.75p 6.75p 0
13/07/2015 6.75p 6.75p 6.75p 6.75p 0
10/07/2015 7.13p 7.13p 6.75p 6.75p 26666
09/07/2015 7.13p 7.13p 7.13p 7.13p 2066
08/07/2015 7.13p 7.25p 7.13p 7.13p 0
07/07/2015 7.25p 7.25p 7.25p 7.25p 0
06/07/2015 7.13p 7.55p 7.13p 7.25p 56769
03/07/2015 7.25p 7.25p 7.16p 7.25p 300
02/07/2015 7.25p 7.25p 7.25p 7.25p 0
01/07/2015 7.25p 7.25p 7.25p 7.25p 0
30/06/2015 7.25p 7.25p 7.25p 7.25p 0
29/06/2015 7.50p 7.50p 7.25p 7.25p 15818
26/06/2015 7.75p 7.75p 7.75p 7.75p 0
25/06/2015 7.88p 7.99p 7.75p 7.75p 100
24/06/2015 8.25p 8.25p 8.13p 8.13p 1349
23/06/2015 8.25p 8.25p 8.25p 8.25p 105000
22/06/2015 7.88p 8.25p 7.88p 8.25p 10000
19/06/2015 7.88p 8.00p 7.88p 7.88p 26078
18/06/2015 7.88p 7.88p 7.88p 7.88p 0
17/06/2015 7.88p 7.88p 7.88p 7.88p 0
16/06/2015 7.88p 7.88p 7.88p 7.88p 0
15/06/2015 7.88p 8.00p 7.88p 7.88p 76570
12/06/2015 8.13p 8.13p 7.77p 7.88p 111879
11/06/2015 6.75p 8.59p 6.75p 8.38p 621949
10/06/2015 6.75p 6.75p 6.75p 6.75p 0
09/06/2015 7.25p 7.25p 6.50p 6.75p 411537
08/06/2015 7.25p 7.25p 7.18p 7.25p 260
05/06/2015 7.25p 7.38p 6.75p 7.25p 251496
04/06/2015 6.75p 7.25p 6.75p 7.25p 110000
03/06/2015 6.75p 6.75p 6.75p 6.75p 0
02/06/2015 6.75p 6.75p 6.75p 6.75p 0
01/06/2015 6.75p 6.98p 6.67p 6.75p 38703
29/05/2015 6.75p 6.92p 6.67p 6.75p 17639
28/05/2015 6.63p 6.63p 6.63p 6.63p 0
27/05/2015 6.38p 6.63p 6.38p 6.63p 75000
26/05/2015 6.50p 6.50p 6.32p 6.38p 1244
22/05/2015 6.50p 6.74p 6.50p 6.50p 2336
21/05/2015 6.75p 6.75p 6.28p 6.38p 486000
20/05/2015 7.25p 7.25p 6.88p 6.88p 279333
19/05/2015 7.25p 7.25p 7.15p 7.25p 16806
18/05/2015 7.25p 7.47p 7.16p 7.25p 80798
15/05/2015 7.25p 7.40p 7.25p 7.25p 25000
14/05/2015 7.38p 7.38p 7.25p 7.25p 11048
13/05/2015 7.63p 7.71p 7.38p 7.38p 32140
12/05/2015 7.63p 7.75p 7.63p 7.63p 102000
11/05/2015 7.63p 7.71p 7.58p 7.63p 125380
08/05/2015 7.13p 7.80p 7.13p 7.63p 224464
07/05/2015 6.38p 7.23p 6.38p 7.13p 193353
06/05/2015 6.25p 6.38p 6.25p 6.25p 1271
05/05/2015 5.88p 6.25p 5.88p 6.25p 219073
01/05/2015 5.75p 5.75p 5.75p 5.75p 0
30/04/2015 5.75p 5.75p 5.56p 5.75p 7467
29/04/2015 5.75p 5.75p 5.75p 5.75p 0
28/04/2015 5.75p 5.97p 5.56p 5.75p 9213
27/04/2015 5.75p 5.97p 5.75p 5.75p 12099
24/04/2015 5.75p 5.75p 5.75p 5.75p 0
23/04/2015 5.75p 5.97p 5.69p 5.75p 54819
22/04/2015 5.63p 5.63p 5.63p 5.63p 0
21/04/2015 5.63p 5.63p 5.53p 5.63p 9136
20/04/2015 5.38p 5.63p 5.38p 5.63p 13614
17/04/2015 5.25p 5.25p 4.75p 5.25p 1563518
16/04/2015 5.00p 5.25p 5.00p 5.25p 10788
15/04/2015 5.00p 5.00p 4.97p 5.00p 14813
14/04/2015 4.88p 5.00p 4.88p 5.00p 53252
13/04/2015 5.63p 5.63p 4.50p 4.88p 223642
10/04/2015 7.00p 7.11p 5.50p 5.75p 170443
09/04/2015 7.75p 8.40p 6.85p 7.00p 1584704
08/04/2015 6.38p 6.50p 5.67p 6.25p 581476
07/04/2015 3.63p 8.45p 3.63p 6.38p 5256285
02/04/2015 3.25p 3.38p 3.19p 3.38p 1040
01/04/2015 3.25p 3.25p 3.25p 3.25p 2298
31/03/2015 3.25p 3.25p 3.19p 3.25p 49
30/03/2015 3.25p 3.25p 3.20p 3.25p 3333
27/03/2015 3.25p 3.25p 3.25p 3.25p 0
26/03/2015 3.25p 3.25p 3.25p 3.25p 0
25/03/2015 3.25p 3.25p 3.25p 3.25p 0
24/03/2015 3.25p 3.50p 3.16p 3.25p 39142
23/03/2015 3.25p 3.25p 3.25p 3.25p 0
20/03/2015 3.13p 3.25p 3.13p 3.25p 21267
19/03/2015 3.00p 3.00p 2.77p 3.00p 1500
18/03/2015 2.75p 3.00p 2.75p 3.00p 168996
17/03/2015 3.00p 3.00p 2.75p 2.75p 0
16/03/2015 3.00p 3.00p 2.83p 3.00p 4998
13/03/2015 3.00p 3.00p 2.83p 3.00p 65714
12/03/2015 3.00p 3.00p 2.80p 3.00p 2951
11/03/2015 3.00p 3.00p 3.00p 3.00p 0
10/03/2015 3.00p 3.00p 3.00p 3.00p 0
09/03/2015 3.00p 3.00p 2.95p 3.00p 5784
06/03/2015 3.00p 3.00p 2.81p 3.00p 94265
05/03/2015 3.00p 3.00p 3.00p 3.00p 0
04/03/2015 3.00p 3.00p 3.00p 3.00p 0
03/03/2015 3.13p 3.13p 2.77p 3.00p 94507
02/03/2015 3.25p 3.25p 3.13p 3.13p 0
27/02/2015 2.63p 3.40p 2.63p 3.25p 329786
26/02/2015 2.63p 2.63p 2.63p 2.63p 0
25/02/2015 2.50p 2.63p 2.50p 2.63p 3334
24/02/2015 2.50p 2.61p 2.50p 2.50p 20427
23/02/2015 2.50p 2.50p 2.35p 2.50p 1066
20/02/2015 2.50p 2.50p 2.38p 2.50p 0
19/02/2015 2.38p 2.38p 2.38p 2.38p 0
18/02/2015 2.63p 2.63p 2.25p 2.38p 37148
17/02/2015 2.75p 2.75p 2.50p 2.63p 52833
16/02/2015 2.75p 2.75p 2.64p 2.75p 94507
13/02/2015 2.75p 2.75p 2.65p 2.75p 312665
12/02/2015 2.75p 2.75p 2.75p 2.75p 0
11/02/2015 2.88p 2.88p 2.75p 2.75p 0
10/02/2015 2.88p 2.88p 2.88p 2.88p 0
09/02/2015 3.13p 3.13p 2.88p 2.88p 6744
06/02/2015 3.13p 3.13p 2.80p 3.13p 49755
05/02/2015 3.13p 3.13p 3.08p 3.13p 23529
04/02/2015 3.25p 3.25p 3.08p 3.13p 12767
03/02/2015 3.25p 3.25p 3.10p 3.25p 3333
02/02/2015 3.25p 3.25p 3.20p 3.25p 4545
30/01/2015 3.25p 3.40p 3.25p 3.25p 34568
29/01/2015 3.13p 3.50p 3.05p 3.25p 227433
28/01/2015 3.38p 3.40p 3.08p 3.13p 300000
27/01/2015 3.38p 3.38p 3.38p 3.38p 0
26/01/2015 3.38p 3.42p 3.38p 3.38p 3350
23/01/2015 3.38p 3.41p 3.38p 3.38p 26696
22/01/2015 3.38p 3.38p 3.38p 3.38p 4901
21/01/2015 3.88p 3.88p 3.06p 3.38p 592861
20/01/2015 2.25p 4.95p 2.25p 3.75p 2159507
19/01/2015 2.25p 2.40p 2.25p 2.25p 20312
16/01/2015 2.38p 2.38p 2.25p 2.25p 0
15/01/2015 2.38p 2.63p 2.38p 2.38p 0
14/01/2015 2.75p 2.75p 2.63p 2.63p 0
13/01/2015 3.00p 3.00p 2.50p 2.75p 1569
12/01/2015 3.25p 3.25p 2.80p 3.00p 8155
09/01/2015 3.25p 3.25p 3.25p 3.25p 0
08/01/2015 3.25p 3.25p 3.25p 3.25p 0
07/01/2015 3.25p 3.25p 3.00p 3.25p 140
06/01/2015 3.25p 3.25p 3.25p 3.25p 667
05/01/2015 3.25p 3.25p 3.00p 3.25p 1428
02/01/2015 3.25p 3.33p 3.25p 3.25p 3333
31/12/2014 3.25p 3.25p 3.25p 3.25p 0
30/12/2014 3.25p 3.25p 3.25p 3.25p 0
29/12/2014 3.38p 3.48p 3.25p 3.25p 1293
24/12/2014 3.38p 3.38p 3.38p 3.38p 0
23/12/2014 3.38p 3.38p 3.00p 3.38p 3421
22/12/2014 3.38p 3.38p 3.38p 3.38p 0
19/12/2014 3.38p 3.38p 3.38p 3.38p 0
18/12/2014 3.50p 3.50p 3.38p 3.38p 0
17/12/2014 2.76p 2.76p 2.76p 2.76p 0
16/12/2014 2.76p 2.76p 2.76p 2.76p 0
15/12/2014 2.85p 2.85p 2.76p 2.76p 0
12/12/2014 2.85p 2.86p 2.76p 2.85p 9660
11/12/2014 2.85p 2.85p 2.85p 2.85p 0
10/12/2014 2.85p 2.86p 2.79p 2.85p 7994
09/12/2014 3.05p 3.05p 2.76p 2.85p 2929
08/12/2014 3.25p 3.25p 3.05p 3.05p 5480
05/12/2014 3.25p 3.25p 3.15p 3.25p 14503
04/12/2014 3.25p 3.25p 3.15p 3.25p 8
03/12/2014 3.21p 3.25p 3.19p 3.25p 1031
02/12/2014 5.31p 5.31p 4.13p 5.31p 0
01/12/2014 5.31p 5.31p 4.84p 5.31p 4383
28/11/2014 5.31p 5.31p 5.31p 5.31p 0
27/11/2014 5.31p 5.31p 5.31p 5.31p 0
26/11/2014 5.31p 5.31p 5.31p 5.31p 0
25/11/2014 5.31p 5.35p 4.72p 5.31p 15215
24/11/2014 5.90p 5.90p 5.31p 5.31p 18961
21/11/2014 5.90p 5.90p 5.43p 5.90p 13761
20/11/2014 5.90p 5.90p 5.90p 5.90p 0
19/11/2014 5.90p 5.90p 5.90p 5.90p 0
18/11/2014 5.90p 5.90p 5.35p 5.90p 4782
17/11/2014 5.90p 6.85p 5.31p 5.90p 53806
14/11/2014 5.90p 5.90p 5.90p 5.90p 1270
13/11/2014 6.49p 6.49p 5.90p 6.49p 22946
12/11/2014 6.49p 6.49p 6.49p 6.49p 0
11/11/2014 6.49p 6.49p 5.90p 6.49p 2913
10/11/2014 6.49p 6.49p 6.09p 6.49p 1270
07/11/2014 6.49p 7.09p 6.49p 6.49p 2682
06/11/2014 6.49p 7.09p 6.49p 6.49p 615
05/11/2014 6.49p 6.49p 6.49p 6.49p 1482
04/11/2014 6.49p 7.09p 6.49p 6.49p 600
03/11/2014 5.90p 7.09p 5.90p 6.49p 59101
31/10/2014 5.90p 5.90p 4.96p 5.90p 4071

*Close Price adjusted for both dividends and splits