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
01/11/2023 32.10p 32.47p 30.60p 30.60p 181487
31/10/2023 33.00p 33.00p 32.12p 32.15p 186471
30/10/2023 33.70p 34.40p 32.70p 32.85p 165530
27/10/2023 34.90p 35.90p 33.80p 34.60p 161744
26/10/2023 35.20p 35.20p 34.60p 34.90p 108531
25/10/2023 34.80p 35.76p 34.73p 35.20p 453047
24/10/2023 35.80p 37.50p 34.80p 35.40p 215878
23/10/2023 36.90p 38.00p 35.70p 36.90p 160356
20/10/2023 36.50p 37.90p 35.80p 36.85p 28527
19/10/2023 37.30p 37.79p 36.50p 36.90p 252518
18/10/2023 37.90p 38.90p 37.50p 38.20p 127066
17/10/2023 38.00p 38.40p 37.90p 38.00p 215707
16/10/2023 38.80p 40.90p 37.90p 38.00p 289335
13/10/2023 38.00p 39.50p 38.00p 39.50p 29173
12/10/2023 38.40p 40.00p 38.00p 38.00p 126970
11/10/2023 39.00p 41.40p 38.50p 38.50p 97596
10/10/2023 40.00p 41.40p 38.00p 38.00p 138504
09/10/2023 39.20p 41.50p 38.50p 39.50p 149632
06/10/2023 40.20p 41.50p 37.01p 39.50p 124171
05/10/2023 40.40p 41.90p 40.00p 40.20p 495157
04/10/2023 40.60p 42.10p 40.30p 40.40p 89163
03/10/2023 43.50p 43.50p 40.50p 40.50p 280510
02/10/2023 44.50p 44.50p 43.00p 43.00p 56580
29/09/2023 44.60p 46.50p 36.09p 43.25p 549131
28/09/2023 45.00p 46.50p 44.60p 44.80p 36313
27/09/2023 45.00p 46.30p 44.62p 45.00p 113063
26/09/2023 44.60p 45.90p 44.60p 45.90p 31590
25/09/2023 46.50p 48.00p 44.00p 44.80p 276653
22/09/2023 47.20p 48.30p 46.60p 47.20p 174414
21/09/2023 49.00p 48.50p 47.00p 47.70p 49542
20/09/2023 49.00p 48.90p 47.36p 47.85p 119292
19/09/2023 49.00p 49.35p 47.29p 47.70p 55345
18/09/2023 48.00p 49.70p 47.31p 48.30p 155979
15/09/2023 49.70p 49.70p 48.68p 49.70p 17842
14/09/2023 49.30p 49.70p 47.00p 49.30p 96778
13/09/2023 48.90p 49.70p 47.00p 48.90p 357437
12/09/2023 48.00p 48.53p 46.61p 48.00p 155924
11/09/2023 46.40p 47.60p 46.20p 47.60p 97068
08/09/2023 46.80p 47.00p 45.15p 46.60p 71665
07/09/2023 46.60p 46.81p 44.72p 46.80p 46170
06/09/2023 46.80p 46.80p 44.91p 46.60p 96861
05/09/2023 46.50p 46.80p 45.00p 46.40p 225453
04/09/2023 46.80p 46.80p 44.70p 46.20p 260723
01/09/2023 46.00p 46.60p 45.40p 46.50p 102621
31/08/2023 45.80p 46.50p 44.46p 45.80p 133390
30/08/2023 46.20p 46.50p 44.86p 46.00p 216009
29/08/2023 45.80p 46.00p 43.60p 45.80p 156061
25/08/2023 45.00p 45.40p 43.26p 45.10p 133917
24/08/2023 44.30p 45.50p 43.00p 43.50p 98101
23/08/2023 44.30p 44.50p 43.00p 44.00p 129909
22/08/2023 43.00p 44.50p 42.75p 43.60p 362953
21/08/2023 43.80p 44.00p 43.00p 43.20p 164678
18/08/2023 46.10p 47.60p 42.90p 44.20p 318628
17/08/2023 47.50p 48.30p 45.90p 46.00p 306156
16/08/2023 47.70p 48.00p 46.61p 47.70p 263505
15/08/2023 47.00p 47.79p 45.80p 47.45p 412530
14/08/2023 47.60p 47.75p 45.60p 47.70p 181810
11/08/2023 47.20p 47.80p 45.52p 47.20p 284871
10/08/2023 46.40p 47.40p 45.73p 47.15p 456139
09/08/2023 46.20p 46.62p 45.90p 46.40p 164422
08/08/2023 45.00p 46.00p 44.42p 45.50p 249775
07/08/2023 44.80p 45.00p 43.50p 44.90p 199884
04/08/2023 44.00p 44.80p 42.36p 44.80p 118354
03/08/2023 43.00p 43.40p 41.74p 43.35p 196436
02/08/2023 41.10p 43.00p 41.10p 42.70p 112936
01/08/2023 42.00p 42.80p 40.60p 42.80p 92841
31/07/2023 41.20p 41.73p 39.70p 41.30p 308144
28/07/2023 40.50p 41.20p 39.50p 41.20p 226367
27/07/2023 40.20p 40.60p 39.47p 40.50p 109672
26/07/2023 40.00p 40.20p 38.00p 40.00p 164156
25/07/2023 37.90p 39.60p 37.50p 39.60p 367965
24/07/2023 37.10p 39.20p 36.90p 38.20p 174852
21/07/2023 38.60p 38.60p 36.96p 37.80p 63968
20/07/2023 37.60p 38.50p 36.10p 37.70p 148216
19/07/2023 36.50p 37.00p 35.30p 36.50p 316441
18/07/2023 31.00p 36.60p 30.50p 36.30p 952962
17/07/2023 30.00p 31.00p 29.20p 29.40p 519266
14/07/2023 29.80p 31.00p 29.20p 29.20p 274663
13/07/2023 29.50p 34.00p 28.10p 30.00p 882559
12/07/2023 26.10p 28.00p 26.00p 26.10p 76420
11/07/2023 27.80p 27.80p 26.23p 26.40p 323554
10/07/2023 28.00p 28.70p 26.20p 26.50p 358021
07/07/2023 26.80p 27.50p 26.12p 26.25p 184780
06/07/2023 26.60p 28.00p 26.10p 26.40p 118202
05/07/2023 27.20p 28.08p 26.80p 26.80p 493607
04/07/2023 27.20p 28.00p 26.50p 27.55p 188921
03/07/2023 27.20p 27.60p 26.50p 26.70p 135145
30/06/2023 27.00p 27.01p 26.30p 27.00p 605809
29/06/2023 28.50p 28.75p 26.68p 26.90p 825696
28/06/2023 28.40p 29.28p 27.50p 28.20p 449725
27/06/2023 29.00p 29.29p 28.40p 28.70p 287145
26/06/2023 29.80p 30.50p 28.51p 28.90p 204614
23/06/2023 30.80p 32.00p 29.50p 30.20p 519052
22/06/2023 32.10p 34.00p 30.80p 30.80p 622130
21/06/2023 33.40p 35.40p 32.10p 32.50p 389314
20/06/2023 33.40p 35.90p 33.00p 33.00p 221310
19/06/2023 33.80p 35.90p 33.40p 33.70p 89792
16/06/2023 33.90p 35.60p 33.50p 33.50p 170850
15/06/2023 35.20p 36.30p 34.00p 34.50p 181148
14/06/2023 35.40p 36.86p 35.20p 35.35p 152562
13/06/2023 35.60p 37.80p 35.40p 35.85p 120935
12/06/2023 36.90p 38.60p 35.90p 36.25p 134941
09/06/2023 36.30p 38.60p 35.95p 36.30p 98141
08/06/2023 36.00p 38.90p 35.73p 36.00p 124026
07/06/2023 36.40p 37.80p 36.00p 36.15p 210192
06/06/2023 36.70p 37.60p 36.40p 36.55p 163041
05/06/2023 36.70p 39.30p 36.63p 36.70p 352318
02/06/2023 37.90p 39.40p 36.60p 36.90p 259280
01/06/2023 37.10p 39.30p 37.00p 37.00p 82048
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

*Close Price adjusted for both dividends and splits