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
05/01/2022 125.20p 125.88p 124.60p 125.20p 229663
04/01/2022 126.00p 126.00p 123.00p 125.40p 283251
03/01/2022 125.20p 125.40p 122.46p 125.40p 36155
31/12/2021 125.20p 125.40p 122.46p 125.40p 36155
30/12/2021 122.20p 125.40p 122.20p 125.40p 131474
29/12/2021 125.20p 126.40p 122.80p 123.80p 139056
28/12/2021 124.60p 124.80p 124.30p 124.30p 40199
27/12/2021 124.60p 124.80p 124.30p 124.30p 40199
24/12/2021 124.60p 124.80p 124.30p 124.30p 40199
23/12/2021 124.00p 126.60p 122.80p 124.80p 151446
22/12/2021 124.00p 125.60p 122.60p 124.60p 143154
21/12/2021 125.40p 125.40p 122.00p 122.00p 57617
20/12/2021 125.60p 126.71p 122.40p 124.00p 177413
17/12/2021 125.20p 126.60p 124.00p 124.00p 246398
16/12/2021 123.20p 126.60p 123.20p 126.00p 196390
15/12/2021 123.40p 124.60p 123.30p 123.40p 152195
14/12/2021 123.40p 125.00p 123.20p 124.80p 36840
13/12/2021 124.60p 125.88p 123.40p 124.60p 140594
10/12/2021 124.40p 126.40p 124.21p 126.20p 43875
09/12/2021 126.00p 126.40p 123.60p 126.00p 133842
08/12/2021 125.80p 126.60p 123.20p 124.60p 236670
07/12/2021 126.40p 126.40p 125.22p 125.80p 366210
06/12/2021 126.80p 126.80p 125.00p 125.40p 382434
03/12/2021 120.60p 126.80p 120.60p 124.60p 297804
02/12/2021 124.00p 124.00p 120.60p 122.00p 181594
01/12/2021 125.80p 125.80p 122.00p 122.40p 215308
30/11/2021 124.00p 124.69p 121.80p 122.60p 146360
29/11/2021 124.00p 125.61p 122.74p 123.40p 1058939
26/11/2021 124.80p 127.80p 122.29p 123.80p 340964
25/11/2021 127.00p 128.00p 125.69p 127.00p 303285
24/11/2021 126.60p 126.60p 125.52p 126.10p 220575
23/11/2021 126.00p 126.80p 124.60p 126.20p 368500
22/11/2021 126.60p 126.80p 125.00p 126.00p 191328
19/11/2021 125.00p 126.20p 124.20p 125.40p 193505
18/11/2021 125.20p 125.40p 123.72p 124.00p 188061
17/11/2021 125.00p 126.20p 123.39p 125.40p 421002
16/11/2021 126.20p 126.80p 125.29p 126.00p 1480122
15/11/2021 126.00p 127.00p 125.43p 126.80p 905764
12/11/2021 125.00p 125.80p 124.00p 125.80p 1960857
11/11/2021 124.60p 125.00p 124.60p 125.00p 134103
10/11/2021 125.00p 125.00p 124.60p 125.00p 198174
09/11/2021 125.00p 125.80p 124.40p 125.00p 347505
08/11/2021 124.00p 125.20p 124.00p 125.00p 292865
05/11/2021 124.60p 125.00p 123.82p 124.00p 262509
04/11/2021 124.00p 124.80p 122.20p 124.40p 429382
03/11/2021 127.00p 127.00p 122.22p 122.70p 166604
02/11/2021 127.40p 127.60p 125.60p 126.00p 139228
01/11/2021 128.00p 129.00p 126.60p 127.00p 382627
29/10/2021 125.80p 128.68p 123.98p 127.60p 128551
28/10/2021 124.20p 128.40p 124.20p 126.50p 187921
27/10/2021 126.20p 128.80p 125.54p 126.00p 124291
26/10/2021 126.20p 126.20p 122.40p 126.20p 118880
25/10/2021 124.60p 125.91p 122.75p 123.80p 191290
22/10/2021 124.00p 125.80p 122.20p 123.80p 228679
21/10/2021 124.80p 127.40p 123.28p 124.00p 321950
20/10/2021 121.20p 127.60p 119.68p 126.60p 291670
19/10/2021 120.00p 121.40p 119.02p 120.80p 169921
18/10/2021 117.20p 120.00p 117.20p 120.00p 164949
15/10/2021 118.00p 118.00p 116.24p 117.60p 244521
14/10/2021 116.00p 118.00p 115.40p 117.00p 305003
13/10/2021 116.20p 119.62p 115.03p 116.20p 273458
12/10/2021 116.40p 120.40p 116.40p 117.00p 60466
11/10/2021 120.80p 120.80p 116.20p 116.20p 132222
08/10/2021 120.80p 120.80p 116.00p 118.00p 156779
07/10/2021 119.00p 121.60p 117.00p 117.30p 253596
06/10/2021 122.00p 122.80p 118.00p 118.00p 126063
05/10/2021 123.00p 123.38p 117.68p 123.00p 235595
04/10/2021 124.80p 125.55p 121.20p 122.80p 143912
01/10/2021 126.00p 126.00p 123.07p 124.00p 261968
30/09/2021 125.00p 125.62p 124.00p 125.40p 166573
29/09/2021 125.80p 125.80p 122.60p 125.00p 113149
28/09/2021 125.40p 126.80p 121.60p 126.00p 793471
27/09/2021 129.80p 129.94p 126.23p 127.00p 434299
24/09/2021 130.80p 131.60p 127.92p 128.40p 277353
23/09/2021 129.00p 132.78p 128.58p 130.80p 470644
22/09/2021 126.00p 129.60p 125.47p 129.60p 528179
21/09/2021 125.00p 126.20p 123.00p 126.00p 459446
20/09/2021 121.60p 124.80p 121.60p 124.60p 514078
17/09/2021 123.20p 124.40p 122.20p 123.00p 1726289
16/09/2021 122.20p 124.40p 121.43p 122.60p 542074
15/09/2021 119.20p 122.40p 119.20p 122.00p 651344
14/09/2021 119.50p 120.20p 118.75p 119.00p 1881354
13/09/2021 119.00p 119.50p 117.31p 119.50p 450428
10/09/2021 118.00p 119.50p 117.26p 118.60p 159480
09/09/2021 117.80p 119.40p 117.00p 117.00p 155743
08/09/2021 117.00p 119.00p 116.20p 117.00p 194927
07/09/2021 118.00p 119.00p 116.40p 118.00p 459659
06/09/2021 117.00p 117.00p 116.22p 116.40p 332675
03/09/2021 114.40p 117.00p 113.20p 117.00p 329273
02/09/2021 113.00p 114.80p 112.36p 113.60p 170485
01/09/2021 112.60p 114.00p 112.04p 114.00p 105082
31/08/2021 112.00p 113.40p 110.25p 112.60p 64892
30/08/2021 112.80p 113.35p 110.05p 111.00p 190241
27/08/2021 112.80p 113.35p 110.05p 111.00p 190241
26/08/2021 111.20p 112.60p 111.00p 112.00p 177529
25/08/2021 113.50p 114.50p 111.09p 113.00p 205949
24/08/2021 114.00p 114.00p 111.55p 112.50p 122466
23/08/2021 112.50p 113.50p 111.04p 112.50p 88668
20/08/2021 113.50p 113.50p 110.50p 112.00p 124195
19/08/2021 114.50p 114.50p 110.50p 111.50p 386897
18/08/2021 113.50p 113.96p 112.04p 113.00p 142767
17/08/2021 113.50p 114.00p 111.55p 112.75p 160823
16/08/2021 113.00p 115.00p 112.00p 113.00p 117587
13/08/2021 114.50p 114.50p 113.00p 113.25p 245713
12/08/2021 114.00p 115.50p 113.04p 114.50p 414942
11/08/2021 115.00p 115.00p 113.00p 113.50p 267466
10/08/2021 114.00p 115.45p 113.10p 114.00p 595211
09/08/2021 114.00p 118.41p 113.00p 114.00p 618850
06/08/2021 109.50p 114.00p 108.50p 113.25p 343818
05/08/2021 107.50p 109.48p 106.04p 108.50p 139220
04/08/2021 108.50p 108.50p 104.67p 106.50p 164335
03/08/2021 108.50p 109.50p 106.50p 106.50p 86712
02/08/2021 105.50p 109.47p 105.01p 107.25p 271467
30/07/2021 106.50p 106.50p 105.00p 105.50p 131196
29/07/2021 107.00p 108.49p 104.15p 106.00p 319613
28/07/2021 108.00p 108.00p 106.03p 106.50p 224120
27/07/2021 108.00p 108.50p 107.00p 107.50p 212468
26/07/2021 108.00p 109.50p 107.20p 107.75p 901731
23/07/2021 108.00p 109.06p 107.00p 107.50p 486932
22/07/2021 108.00p 108.00p 106.22p 107.25p 527399
21/07/2021 108.00p 108.35p 106.56p 107.50p 1105024
20/07/2021 106.50p 107.00p 105.50p 106.75p 530369
19/07/2021 106.00p 106.50p 105.00p 106.00p 1169106
16/07/2021 104.48p 107.02p 104.20p 105.31p 851783
15/07/2021 102.80p 104.98p 102.76p 104.25p 1075498

*Close Price adjusted for both dividends and splits