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
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
10/08/2022 66.90p 66.90p 65.80p 65.80p 174764
09/08/2022 70.00p 70.00p 65.80p 65.80p 185664
08/08/2022 70.00p 73.20p 68.50p 69.55p 137025
05/08/2022 74.00p 74.00p 70.00p 70.00p 149135
04/08/2022 74.00p 74.90p 71.12p 72.25p 233129
03/08/2022 74.50p 77.30p 72.80p 73.90p 297228
02/08/2022 80.00p 81.80p 74.50p 74.50p 376727
01/08/2022 81.10p 84.90p 79.70p 80.95p 157393
29/07/2022 84.20p 84.80p 81.00p 81.00p 786135
28/07/2022 80.00p 84.20p 77.20p 83.00p 1365378
27/07/2022 72.90p 80.00p 70.52p 78.60p 316647
26/07/2022 72.20p 72.20p 70.10p 71.75p 1263111
25/07/2022 67.00p 72.90p 65.60p 70.35p 450176
22/07/2022 61.60p 66.80p 60.46p 65.30p 433655
21/07/2022 59.00p 61.35p 57.52p 61.20p 837743
20/07/2022 56.90p 59.00p 56.90p 59.00p 309498
19/07/2022 56.00p 58.70p 55.00p 58.40p 201351
18/07/2022 48.50p 56.00p 49.25p 55.45p 375532
15/07/2022 48.50p 50.60p 46.85p 49.78p 540668
14/07/2022 47.05p 49.45p 46.60p 48.50p 343645
13/07/2022 48.50p 49.70p 47.50p 47.98p 169037
12/07/2022 50.10p 52.90p 48.50p 48.50p 143887
11/07/2022 51.60p 53.80p 50.00p 50.45p 239735
08/07/2022 52.10p 54.40p 51.44p 51.60p 772509
07/07/2022 55.90p 55.90p 51.60p 52.70p 525848
06/07/2022 51.60p 54.81p 51.60p 52.00p 419840
05/07/2022 52.00p 55.10p 51.78p 52.50p 138604
04/07/2022 52.50p 54.50p 52.50p 53.00p 161584
01/07/2022 53.00p 55.60p 52.70p 53.25p 565392
30/06/2022 55.10p 58.40p 53.00p 53.00p 130805
29/06/2022 56.00p 58.90p 55.10p 56.30p 640865
28/06/2022 56.20p 57.71p 56.00p 56.55p 483229
27/06/2022 59.80p 59.80p 56.00p 56.70p 931441
24/06/2022 63.00p 66.10p 56.50p 59.00p 919071
23/06/2022 65.90p 66.50p 62.00p 66.50p 558840
22/06/2022 63.40p 67.00p 63.00p 63.00p 143916
21/06/2022 65.20p 67.40p 63.40p 65.20p 78359
20/06/2022 67.50p 71.20p 64.97p 65.35p 173481
17/06/2022 70.00p 72.60p 68.00p 68.00p 74765
16/06/2022 71.10p 73.90p 70.50p 71.45p 278205
15/06/2022 74.00p 78.50p 71.00p 71.00p 126780
14/06/2022 77.00p 81.70p 74.00p 74.00p 227892
13/06/2022 77.00p 81.70p 77.00p 78.95p 82644
10/06/2022 78.10p 81.90p 76.77p 79.95p 117119
09/06/2022 80.70p 84.90p 77.50p 77.50p 66027
08/06/2022 85.00p 84.17p 80.00p 82.50p 94485
07/06/2022 85.00p 85.00p 80.25p 82.75p 59132
06/06/2022 83.00p 85.00p 80.85p 84.40p 1380937
01/06/2022 81.00p 83.00p 78.90p 83.00p 246010
31/05/2022 82.90p 82.90p 79.00p 79.00p 136377
27/05/2022 81.00p 83.90p 80.00p 80.00p 158480
26/05/2022 81.00p 85.58p 80.72p 81.95p 1102970
25/05/2022 83.10p 86.06p 81.10p 83.00p 184113
24/05/2022 88.00p 88.00p 83.20p 85.20p 168708
23/05/2022 89.40p 90.00p 85.00p 88.00p 147304
20/05/2022 89.50p 89.60p 85.00p 86.10p 433650
19/05/2022 87.20p 89.90p 85.60p 86.00p 179899
18/05/2022 89.90p 90.00p 87.03p 89.50p 277747
17/05/2022 91.40p 91.40p 87.02p 88.00p 185713
16/05/2022 90.10p 92.60p 88.00p 90.00p 100955
13/05/2022 91.50p 93.70p 90.00p 90.45p 215559
12/05/2022 93.10p 95.80p 90.61p 90.80p 303142
11/05/2022 92.90p 96.10p 92.90p 93.10p 136823
10/05/2022 96.40p 98.32p 92.90p 92.90p 104552
09/05/2022 97.80p 98.70p 91.52p 95.05p 107019
06/05/2022 95.80p 99.00p 93.92p 98.00p 743822
05/05/2022 98.80p 99.80p 95.58p 95.80p 403314
04/05/2022 97.00p 99.84p 94.00p 94.00p 238244
03/05/2022 100.00p 101.40p 97.20p 98.55p 73953
29/04/2022 99.90p 100.90p 98.40p 98.40p 79690
28/04/2022 99.40p 100.50p 98.50p 98.90p 138868
27/04/2022 100.00p 100.00p 98.51p 99.30p 128183
26/04/2022 96.30p 99.80p 96.30p 98.65p 331106
25/04/2022 102.40p 104.60p 97.00p 98.45p 165032
22/04/2022 101.60p 106.80p 101.00p 102.20p 140745
21/04/2022 102.20p 105.00p 101.70p 103.40p 173503
20/04/2022 104.00p 106.20p 102.00p 104.00p 96309
19/04/2022 107.00p 107.00p 104.28p 105.40p 306985
14/04/2022 105.20p 106.80p 104.00p 106.80p 103906
13/04/2022 107.00p 107.00p 104.00p 105.00p 208156
12/04/2022 105.00p 105.00p 104.26p 105.00p 93846
11/04/2022 105.00p 105.00p 104.21p 104.70p 155096
08/04/2022 104.40p 104.99p 104.00p 104.40p 1617889
07/04/2022 105.00p 105.00p 103.00p 104.00p 100092
06/04/2022 104.80p 104.80p 103.80p 104.40p 237307
05/04/2022 103.40p 105.00p 103.21p 104.40p 123564
04/04/2022 105.00p 105.00p 102.60p 103.80p 151253
01/04/2022 104.80p 106.80p 104.11p 105.00p 64436
31/03/2022 104.60p 106.64p 103.00p 105.00p 324173
30/03/2022 102.40p 105.80p 102.40p 105.00p 176320
29/03/2022 105.00p 106.60p 103.25p 104.80p 155633
28/03/2022 104.20p 107.80p 102.40p 105.30p 149461
25/03/2022 105.40p 106.80p 103.12p 105.00p 142521
24/03/2022 105.00p 106.60p 102.80p 105.50p 92215
23/03/2022 105.00p 107.00p 104.00p 105.50p 146707
22/03/2022 107.00p 107.00p 102.20p 103.80p 297861
21/03/2022 107.80p 107.80p 104.40p 104.40p 138137
18/03/2022 105.40p 108.40p 103.80p 104.20p 220703
17/03/2022 108.00p 108.00p 103.60p 106.00p 183295
16/03/2022 106.00p 107.80p 105.15p 107.80p 130199
15/03/2022 106.00p 109.80p 104.60p 105.30p 153238
14/03/2022 107.20p 108.78p 107.00p 107.40p 168967
11/03/2022 108.40p 110.29p 106.00p 107.40p 609134
10/03/2022 112.00p 112.00p 108.80p 108.80p 141055
09/03/2022 108.00p 112.20p 103.83p 112.20p 297123
08/03/2022 104.00p 107.80p 102.20p 103.40p 109470
07/03/2022 101.20p 106.74p 100.08p 103.80p 252526
04/03/2022 105.20p 108.80p 101.40p 101.40p 127440
03/03/2022 112.00p 112.00p 105.00p 105.00p 268089
02/03/2022 109.40p 112.00p 107.80p 112.00p 114956
01/03/2022 111.80p 111.80p 108.20p 109.20p 165586
28/02/2022 110.00p 112.00p 108.89p 112.00p 277046
25/02/2022 108.80p 112.00p 103.52p 112.00p 98685
24/02/2022 106.20p 110.29p 104.03p 109.00p 320023
23/02/2022 105.00p 113.80p 102.85p 110.50p 385137
22/02/2022 105.00p 105.00p 101.20p 103.30p 397060
21/02/2022 105.40p 105.40p 103.24p 105.00p 343494
18/02/2022 105.20p 106.00p 102.09p 105.40p 183019
17/02/2022 102.20p 105.80p 102.00p 102.60p 140676
16/02/2022 106.20p 106.80p 102.00p 102.00p 111986
15/02/2022 103.80p 106.80p 102.73p 103.60p 85818
14/02/2022 108.00p 109.60p 100.00p 108.00p 399794
11/02/2022 108.00p 109.00p 105.00p 108.20p 382746
10/02/2022 110.80p 114.40p 106.26p 109.00p 297660
09/02/2022 110.60p 113.80p 110.60p 110.60p 199447
08/02/2022 111.20p 115.20p 110.60p 112.30p 100777
07/02/2022 111.00p 114.20p 110.00p 110.60p 530474
04/02/2022 115.60p 115.72p 110.80p 111.60p 158396
03/02/2022 115.00p 116.00p 112.28p 113.40p 427232
02/02/2022 113.00p 116.00p 111.91p 116.00p 333705
01/02/2022 100.60p 113.00p 100.00p 112.00p 1254496
31/01/2022 99.20p 100.78p 96.97p 100.00p 496610
28/01/2022 94.00p 99.30p 94.00p 98.00p 410315
27/01/2022 92.20p 96.90p 92.20p 95.00p 498278
26/01/2022 91.00p 95.70p 91.00p 93.50p 202575
25/01/2022 91.10p 95.90p 91.00p 91.00p 288607
24/01/2022 98.00p 99.40p 90.00p 91.00p 704810
21/01/2022 107.00p 107.00p 100.14p 102.40p 313319
20/01/2022 107.80p 107.80p 104.60p 106.20p 919990
19/01/2022 106.80p 109.60p 104.80p 108.00p 814893
18/01/2022 116.20p 117.60p 107.00p 109.00p 482743
17/01/2022 118.20p 118.20p 116.00p 116.00p 112168
14/01/2022 118.00p 118.80p 117.08p 118.40p 195774
13/01/2022 120.00p 120.40p 118.00p 118.00p 145697
12/01/2022 122.00p 122.20p 120.00p 120.00p 138138
10/01/2022 124.80p 124.80p 121.00p 121.00p 301937
07/01/2022 124.00p 124.92p 122.20p 124.60p 235442
06/01/2022 124.60p 125.20p 124.00p 124.00p 152731

*Close Price adjusted for both dividends and splits