Seraphim Space Investment Trust (SSIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seraphim Space Investment Trust

Date Open High Low Close* Volume
31/05/2023 37.10p 39.40p 37.10p 37.10p 72437
30/05/2023 37.80p 39.30p 37.40p 38.70p 147616
26/05/2023 38.20p 39.70p 37.80p 37.80p 270860
25/05/2023 38.60p 39.30p 38.00p 38.00p 217008
24/05/2023 39.60p 41.80p 38.60p 39.00p 287216
23/05/2023 39.70p 41.80p 39.61p 39.95p 344589
22/05/2023 39.80p 41.80p 39.80p 40.85p 347195
19/05/2023 41.40p 41.80p 39.90p 41.40p 18040
18/05/2023 40.00p 41.00p 39.80p 39.80p 298356
17/05/2023 40.90p 42.60p 39.82p 40.00p 379816
16/05/2023 41.30p 42.90p 39.68p 39.80p 225383
15/05/2023 44.00p 44.00p 41.36p 44.00p 73865
12/05/2023 41.70p 43.00p 41.60p 43.00p 44529
11/05/2023 39.90p 43.00p 41.51p 42.35p 109764
10/05/2023 39.90p 43.00p 39.35p 42.70p 343280
09/05/2023 38.00p 40.00p 36.80p 40.00p 304209
05/05/2023 37.90p 38.00p 36.50p 37.35p 118870
04/05/2023 38.00p 38.00p 36.60p 38.00p 71538
03/05/2023 37.50p 38.00p 36.09p 37.00p 162708
02/05/2023 37.50p 38.00p 36.00p 36.50p 505639
28/04/2023 36.20p 37.90p 35.50p 36.00p 237366
27/04/2023 37.70p 37.90p 35.10p 36.70p 48720
26/04/2023 35.90p 38.00p 35.50p 36.70p 147227
25/04/2023 36.00p 36.60p 35.50p 36.00p 70165
24/04/2023 35.50p 36.90p 35.50p 35.60p 129256
21/04/2023 35.70p 37.90p 35.69p 36.00p 346381
20/04/2023 35.70p 38.00p 35.70p 36.95p 120944
19/04/2023 36.00p 37.90p 35.50p 36.70p 66908
18/04/2023 35.50p 37.90p 35.25p 36.00p 226487
17/04/2023 36.00p 37.80p 35.50p 36.85p 237577
14/04/2023 36.00p 36.80p 36.00p 36.00p 167998
13/04/2023 37.20p 37.70p 35.50p 37.00p 239720
12/04/2023 36.50p 37.80p 36.00p 36.90p 321794
11/04/2023 36.50p 37.70p 35.60p 36.85p 154532
06/04/2023 35.70p 37.50p 35.00p 36.70p 233357
05/04/2023 36.10p 38.90p 35.01p 35.85p 235785
04/04/2023 37.00p 38.90p 36.00p 37.50p 289061
03/04/2023 37.00p 39.40p 36.32p 37.65p 333894
31/03/2023 37.00p 38.95p 36.50p 37.55p 601497
30/03/2023 37.00p 38.95p 36.65p 37.55p 1400332
29/03/2023 38.75p 38.95p 37.00p 38.15p 386781
28/03/2023 40.00p 42.25p 39.00p 40.02p 122937
27/03/2023 41.45p 43.10p 39.75p 40.00p 331343
24/03/2023 41.30p 42.90p 40.80p 41.08p 198776
23/03/2023 42.00p 42.65p 41.40p 41.40p 246241
22/03/2023 42.00p 44.05p 41.75p 42.00p 317630
21/03/2023 42.50p 44.15p 42.37p 43.05p 15576
20/03/2023 43.00p 44.60p 42.00p 43.00p 317647
17/03/2023 44.00p 44.65p 42.25p 43.05p 1109627
16/03/2023 43.00p 44.60p 42.30p 44.40p 646629
15/03/2023 43.50p 44.65p 42.50p 44.65p 209222
14/03/2023 43.00p 45.15p 42.50p 42.55p 138455
13/03/2023 44.00p 45.40p 43.00p 43.50p 183191
10/03/2023 44.15p 46.30p 42.66p 43.45p 483014
09/03/2023 44.70p 47.95p 44.17p 45.25p 137888
08/03/2023 45.00p 47.95p 44.57p 45.35p 297819
07/03/2023 45.25p 46.00p 44.92p 45.00p 593044
06/03/2023 45.40p 46.95p 44.00p 45.05p 338410
03/03/2023 45.40p 46.70p 45.01p 45.60p 50934
02/03/2023 45.80p 46.50p 45.20p 46.00p 133972
01/03/2023 46.00p 47.45p 45.40p 46.00p 177161
28/02/2023 45.50p 46.25p 45.40p 45.95p 53410
27/02/2023 46.00p 47.10p 45.50p 45.82p 164183
24/02/2023 45.75p 47.50p 45.00p 46.00p 232931
23/02/2023 46.00p 46.90p 45.70p 46.18p 158204
22/02/2023 46.95p 47.00p 46.00p 46.00p 69944
21/02/2023 46.00p 46.95p 45.60p 45.80p 1209366
20/02/2023 46.90p 48.45p 46.00p 46.65p 191090
17/02/2023 47.15p 47.15p 45.15p 45.93p 143689
16/02/2023 45.90p 47.20p 45.70p 46.60p 33662
15/02/2023 47.35p 47.50p 45.70p 47.25p 157274
14/02/2023 45.80p 47.75p 45.77p 46.52p 60403
13/02/2023 45.80p 47.95p 45.70p 46.52p 259296
10/02/2023 46.50p 48.45p 45.80p 46.52p 225029
09/02/2023 46.00p 48.45p 45.80p 47.48p 63545
08/02/2023 46.00p 48.20p 46.50p 47.35p 119294
07/02/2023 46.00p 47.95p 45.70p 46.97p 73968
06/02/2023 45.70p 47.95p 45.70p 45.70p 140757
03/02/2023 45.35p 47.65p 45.25p 46.45p 124555
02/02/2023 45.35p 48.04p 45.30p 46.43p 145957
01/02/2023 45.50p 47.70p 45.40p 46.00p 227435
31/01/2023 46.75p 48.95p 45.40p 46.00p 1445434
30/01/2023 45.50p 48.60p 45.50p 48.00p 154576
27/01/2023 46.50p 47.50p 45.35p 46.18p 1060126
26/01/2023 47.00p 49.00p 46.50p 46.55p 163921
25/01/2023 47.50p 49.20p 47.00p 48.00p 207192
24/01/2023 48.00p 49.20p 47.50p 48.35p 128027
23/01/2023 48.00p 49.50p 48.00p 48.75p 618699
20/01/2023 48.10p 50.00p 48.00p 48.10p 322744
19/01/2023 48.40p 50.00p 48.18p 49.20p 130092
18/01/2023 48.50p 49.40p 48.26p 48.95p 512310
17/01/2023 49.20p 49.40p 48.26p 49.00p 570015
16/01/2023 47.20p 49.20p 46.88p 48.70p 204995
13/01/2023 47.00p 48.45p 46.01p 47.62p 873094
12/01/2023 47.80p 48.45p 46.51p 47.20p 485176
11/01/2023 46.50p 47.85p 46.05p 46.75p 76009
10/01/2023 45.70p 47.95p 45.25p 46.13p 368968
09/01/2023 47.00p 48.40p 44.94p 46.85p 256979
06/01/2023 46.05p 48.00p 46.05p 48.00p 155476
05/01/2023 46.00p 48.15p 45.45p 46.45p 196162
04/01/2023 46.50p 48.14p 45.25p 46.30p 248917
03/01/2023 46.00p 47.75p 44.24p 47.60p 283499
30/12/2022 45.00p 45.95p 44.00p 45.20p 18857
29/12/2022 45.00p 46.00p 43.80p 45.00p 83351
28/12/2022 44.95p 45.95p 44.55p 45.52p 80452
23/12/2022 45.00p 45.40p 44.00p 45.00p 135153
22/12/2022 44.00p 45.95p 44.00p 45.25p 180993
21/12/2022 45.00p 46.60p 44.00p 44.50p 102935
20/12/2022 45.00p 46.95p 43.60p 45.12p 160499
19/12/2022 45.30p 46.95p 44.35p 45.85p 112686
16/12/2022 45.00p 46.95p 45.00p 46.45p 189961
15/12/2022 45.05p 46.45p 45.00p 45.00p 178580
14/12/2022 46.45p 46.75p 45.02p 45.73p 155412
13/12/2022 43.60p 46.95p 43.60p 46.40p 724111
12/12/2022 44.55p 45.64p 43.64p 43.80p 407282
09/12/2022 45.95p 46.00p 44.00p 45.38p 582198
08/12/2022 46.00p 46.00p 45.47p 45.88p 128410
07/12/2022 46.75p 47.00p 45.05p 45.25p 744619
06/12/2022 48.00p 50.00p 47.00p 48.50p 61904
05/12/2022 48.00p 49.95p 47.34p 48.50p 51135
02/12/2022 48.00p 50.00p 47.60p 48.80p 227100
01/12/2022 49.50p 51.80p 47.50p 48.75p 388653
30/11/2022 49.00p 51.90p 48.60p 49.60p 145077
29/11/2022 49.05p 52.50p 48.98p 50.75p 55641
28/11/2022 50.00p 53.30p 49.00p 50.80p 158993
25/11/2022 50.10p 53.00p 50.00p 50.00p 264643
24/11/2022 50.90p 52.90p 50.00p 50.25p 421571
23/11/2022 51.80p 52.90p 51.21p 51.80p 421361
22/11/2022 52.00p 53.40p 51.72p 52.10p 225683
21/11/2022 51.00p 54.20p 50.53p 52.40p 440438
18/11/2022 51.10p 53.40p 51.00p 52.60p 142334
17/11/2022 52.00p 53.00p 50.52p 52.50p 452013
16/11/2022 51.60p 51.70p 49.08p 50.35p 102710
15/11/2022 51.00p 51.40p 49.11p 49.75p 195361
14/11/2022 49.55p 51.00p 48.50p 49.90p 145666
11/11/2022 47.00p 51.78p 46.95p 50.52p 1016151
10/11/2022 45.00p 46.90p 43.78p 46.50p 354303
09/11/2022 44.00p 46.22p 43.57p 45.05p 2430125
08/11/2022 44.20p 45.50p 43.40p 43.40p 267924
07/11/2022 46.20p 47.00p 44.60p 44.60p 326127
04/11/2022 47.00p 48.00p 46.20p 46.20p 455493
03/11/2022 49.95p 51.90p 47.00p 47.48p 402990
02/11/2022 50.90p 51.90p 49.20p 49.78p 82669
01/11/2022 50.00p 52.00p 49.23p 50.90p 153709
31/10/2022 50.90p 51.90p 49.00p 49.25p 580961
28/10/2022 52.40p 52.50p 49.36p 51.25p 311858
27/10/2022 50.50p 52.40p 50.00p 52.40p 266118
26/10/2022 51.20p 52.00p 50.50p 51.25p 146816
25/10/2022 51.20p 52.30p 50.80p 52.30p 374921
24/10/2022 54.00p 54.00p 51.10p 52.00p 76932
21/10/2022 54.50p 51.91p 51.05p 51.55p 214594
20/10/2022 54.50p 54.70p 51.20p 51.60p 254072
19/10/2022 51.60p 55.70p 51.90p 53.45p 131347
18/10/2022 51.60p 52.30p 51.40p 51.40p 375525
17/10/2022 54.90p 54.90p 51.60p 51.80p 200869
14/10/2022 54.00p 55.40p 51.60p 53.05p 651557
13/10/2022 54.00p 55.90p 51.38p 51.60p 218277
12/10/2022 57.10p 56.00p 53.20p 54.30p 121301
11/10/2022 57.10p 61.40p 53.70p 55.90p 359699
10/10/2022 61.90p 61.90p 57.20p 58.00p 72817
07/10/2022 59.10p 61.90p 59.00p 60.45p 56515
06/10/2022 59.60p 61.90p 59.00p 60.45p 311994
05/10/2022 59.60p 61.80p 59.00p 59.50p 97817
04/10/2022 61.00p 61.80p 59.39p 60.75p 110906
03/10/2022 61.80p 61.90p 58.70p 60.60p 106936
30/09/2022 61.00p 61.80p 58.66p 60.45p 182464
29/09/2022 61.00p 61.90p 58.60p 60.25p 126987
28/09/2022 61.00p 61.90p 58.60p 61.00p 80519
27/09/2022 60.00p 63.80p 58.36p 61.10p 258894
26/09/2022 60.30p 63.80p 59.90p 61.50p 822079
23/09/2022 63.00p 63.80p 60.60p 63.80p 47284
22/09/2022 62.50p 63.70p 61.15p 63.00p 47743
21/09/2022 63.80p 63.21p 61.12p 62.90p 31274
20/09/2022 63.80p 63.80p 60.60p 63.80p 52352
16/09/2022 62.20p 63.60p 60.00p 63.60p 115435
15/09/2022 62.00p 62.50p 60.10p 60.60p 324524
14/09/2022 60.60p 61.90p 59.00p 61.00p 27055
13/09/2022 61.00p 62.50p 59.13p 59.40p 602274
12/09/2022 60.90p 61.00p 57.60p 61.00p 369042
09/09/2022 57.60p 60.40p 57.50p 57.70p 139211
08/09/2022 57.60p 59.00p 57.20p 57.50p 682374
07/09/2022 58.00p 59.00p 57.10p 57.50p 177382
06/09/2022 60.00p 60.00p 58.00p 59.00p 188653
05/09/2022 59.00p 59.00p 58.20p 59.00p 269930
02/09/2022 59.10p 59.90p 55.30p 58.40p 202324
01/09/2022 60.20p 62.90p 59.30p 59.30p 61677
31/08/2022 60.10p 62.90p 59.95p 61.10p 71656
30/08/2022 60.00p 62.90p 60.00p 61.45p 184128
26/08/2022 63.00p 64.00p 62.10p 62.60p 40872
25/08/2022 60.00p 64.00p 62.28p 63.40p 20326
24/08/2022 60.00p 64.00p 58.48p 64.00p 703928
23/08/2022 59.10p 61.70p 58.00p 58.00p 140352
22/08/2022 59.70p 62.90p 59.24p 61.00p 177098
19/08/2022 60.50p 62.90p 60.33p 61.50p 887871
18/08/2022 60.90p 63.00p 59.26p 62.65p 249095
17/08/2022 58.60p 60.50p 58.00p 60.00p 277793
16/08/2022 58.60p 60.40p 56.60p 58.20p 1743549
15/08/2022 61.50p 63.88p 59.00p 59.00p 230610
12/08/2022 64.30p 65.90p 61.20p 61.80p 264165
11/08/2022 66.20p 67.00p 64.60p 65.00p 583023

*Close Price adjusted for both dividends and splits