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
17/05/2024 68.00p 68.00p 66.34p 66.60p 258131
16/05/2024 67.40p 69.80p 66.40p 66.40p 201813
15/05/2024 68.00p 68.00p 67.40p 68.00p 471334
14/05/2024 71.00p 75.00p 65.00p 68.70p 365681
13/05/2024 69.60p 73.60p 66.40p 71.00p 546162
10/05/2024 66.80p 69.00p 66.46p 68.80p 350913
09/05/2024 66.00p 66.80p 62.80p 66.80p 214096
08/05/2024 66.00p 66.00p 62.80p 64.40p 156912
07/05/2024 66.00p 66.00p 63.00p 64.00p 157233
03/05/2024 64.90p 66.00p 63.60p 66.00p 466024
02/05/2024 64.00p 66.00p 62.75p 64.70p 432057
01/05/2024 63.20p 63.58p 61.20p 63.10p 569524
30/04/2024 63.20p 63.20p 60.00p 60.60p 159859
29/04/2024 61.80p 62.98p 59.00p 62.00p 230044
26/04/2024 60.80p 61.80p 58.60p 60.00p 193394
25/04/2024 59.00p 60.45p 57.20p 59.80p 759001
24/04/2024 58.60p 59.80p 56.00p 58.00p 1251260
23/04/2024 57.60p 58.35p 56.00p 57.30p 676552
22/04/2024 57.00p 57.80p 55.20p 57.60p 144271
19/04/2024 56.80p 57.80p 53.20p 55.00p 209960
18/04/2024 52.80p 56.50p 49.91p 56.30p 227020
17/04/2024 52.20p 52.20p 49.90p 51.00p 455243
16/04/2024 56.20p 58.80p 51.00p 52.60p 586180
15/04/2024 60.00p 60.00p 57.75p 58.30p 204726
12/04/2024 58.60p 60.40p 56.91p 60.00p 212315
11/04/2024 58.80p 58.80p 56.20p 56.90p 139383
10/04/2024 55.20p 59.42p 54.00p 57.10p 507776
09/04/2024 48.90p 55.00p 48.11p 54.20p 396340
08/04/2024 47.70p 49.00p 45.50p 49.00p 366251
05/04/2024 46.90p 47.70p 45.50p 46.20p 598559
04/04/2024 50.40p 50.60p 45.61p 47.00p 275081
03/04/2024 48.90p 51.40p 47.80p 48.60p 482036
02/04/2024 51.80p 51.80p 48.70p 49.00p 323164
28/03/2024 51.20p 52.80p 47.65p 49.20p 514357
27/03/2024 52.00p 52.80p 50.80p 52.40p 331005
26/03/2024 55.00p 55.00p 49.00p 51.40p 513423
25/03/2024 55.00p 57.80p 54.00p 54.00p 395410
22/03/2024 57.40p 59.80p 55.28p 56.00p 285632
21/03/2024 60.60p 60.60p 57.40p 57.40p 648634
20/03/2024 61.00p 61.00p 60.30p 60.20p 137263
19/03/2024 61.00p 63.40p 59.40p 60.30p 580906
18/03/2024 62.20p 64.00p 61.56p 62.00p 1152944
15/03/2024 60.60p 65.00p 59.61p 62.40p 1557669
14/03/2024 57.60p 60.60p 56.66p 59.70p 739549
13/03/2024 53.20p 58.91p 53.20p 56.40p 1144002
12/03/2024 52.60p 53.80p 51.21p 52.80p 420216
11/03/2024 51.20p 52.40p 51.00p 51.70p 350554
08/03/2024 51.60p 51.60p 51.00p 51.30p 134280
07/03/2024 51.00p 53.00p 51.00p 51.70p 152329
06/03/2024 51.60p 52.20p 49.90p 51.00p 262028
05/03/2024 51.80p 52.45p 51.75p 52.30p 80152
04/03/2024 51.80p 53.60p 51.60p 51.60p 106575
01/03/2024 51.80p 53.60p 51.60p 51.60p 109227
29/02/2024 51.60p 52.40p 51.60p 51.60p 93694
28/02/2024 52.00p 52.62p 51.60p 51.60p 339504
27/02/2024 51.00p 53.80p 50.27p 52.10p 332212
26/02/2024 50.60p 51.40p 49.25p 50.80p 229753
23/02/2024 47.10p 50.20p 47.00p 50.00p 1045091
22/02/2024 50.00p 51.80p 46.86p 47.10p 729035
21/02/2024 51.00p 52.00p 50.00p 50.00p 227583
20/02/2024 57.60p 58.60p 50.78p 52.00p 819169
19/02/2024 57.40p 58.70p 57.20p 57.60p 329948
16/02/2024 59.20p 59.40p 57.40p 57.40p 232110
15/02/2024 59.00p 59.40p 57.80p 59.00p 245467
14/02/2024 58.00p 59.40p 57.80p 58.20p 104124
13/02/2024 59.00p 60.60p 58.00p 58.60p 179781
12/02/2024 59.80p 60.40p 58.40p 59.70p 389123
09/02/2024 59.80p 61.00p 58.40p 59.60p 585116
08/02/2024 59.20p 61.69p 58.20p 58.20p 546243
07/02/2024 60.20p 61.80p 59.20p 60.00p 522142
06/02/2024 58.40p 61.80p 57.50p 60.40p 1052549
05/02/2024 55.80p 58.42p 54.80p 56.80p 800113
02/02/2024 52.40p 55.80p 51.92p 54.60p 421737
01/02/2024 50.60p 52.11p 50.60p 52.00p 352994
31/01/2024 51.20p 52.60p 51.00p 51.40p 255267
30/01/2024 51.00p 52.00p 49.50p 51.80p 438924
29/01/2024 49.90p 51.00p 49.10p 49.50p 620041
26/01/2024 50.00p 50.60p 48.90p 49.55p 569178
25/01/2024 50.00p 51.00p 49.14p 49.60p 522182
24/01/2024 48.00p 49.99p 47.83p 49.30p 838155
23/01/2024 45.50p 49.50p 44.50p 47.70p 2757727
22/01/2024 44.60p 45.31p 43.60p 45.00p 2691472
19/01/2024 43.90p 44.90p 43.21p 43.60p 1073826
18/01/2024 44.10p 45.00p 43.70p 43.70p 810789
17/01/2024 44.00p 45.00p 44.00p 44.60p 97531
16/01/2024 44.00p 44.90p 44.00p 44.00p 97526
15/01/2024 44.80p 44.80p 44.20p 44.80p 69421
12/01/2024 44.80p 44.90p 43.70p 43.70p 159091
11/01/2024 44.10p 44.90p 44.03p 44.45p 258565
10/01/2024 43.00p 45.00p 42.69p 44.10p 804830
09/01/2024 42.40p 43.00p 41.10p 42.65p 364585
08/01/2024 41.00p 42.40p 40.50p 42.40p 213146
05/01/2024 41.00p 41.39p 39.45p 40.80p 444377
04/01/2024 39.10p 40.12p 38.82p 40.00p 207564
03/01/2024 37.00p 39.00p 36.67p 39.00p 409291
02/01/2024 35.80p 37.00p 34.47p 35.80p 429889
29/12/2023 35.20p 35.80p 34.40p 34.40p 95461
28/12/2023 35.60p 35.80p 33.60p 35.80p 800669
27/12/2023 34.70p 35.80p 33.50p 35.50p 186919
22/12/2023 35.80p 35.90p 33.50p 33.50p 46931
21/12/2023 33.50p 35.50p 33.00p 33.80p 663941
20/12/2023 34.50p 35.80p 33.50p 33.50p 655597
19/12/2023 34.00p 34.65p 33.50p 34.65p 140097
18/12/2023 34.00p 34.40p 33.50p 34.40p 254904
15/12/2023 34.60p 35.80p 33.24p 34.00p 310251
14/12/2023 34.40p 35.80p 33.50p 34.40p 520973
13/12/2023 34.10p 34.70p 33.60p 34.70p 99492
12/12/2023 34.10p 35.50p 33.60p 34.15p 302053
11/12/2023 34.30p 35.00p 33.20p 34.00p 1474200
08/12/2023 33.80p 34.70p 33.50p 34.00p 858619
07/12/2023 33.00p 34.50p 32.80p 34.20p 855171
06/12/2023 32.60p 34.20p 32.50p 33.70p 416227
05/12/2023 33.30p 33.74p 32.60p 32.80p 193147
04/12/2023 33.60p 36.10p 33.36p 33.50p 402537
01/12/2023 34.40p 35.00p 33.81p 34.10p 68741
30/11/2023 34.70p 35.80p 33.83p 34.30p 291177
29/11/2023 36.00p 36.00p 34.41p 35.00p 104170
28/11/2023 34.70p 36.30p 34.30p 35.30p 414356
27/11/2023 35.10p 36.30p 33.00p 35.50p 154357
24/11/2023 36.20p 36.30p 34.00p 35.30p 691109
23/11/2023 35.40p 36.00p 33.88p 34.90p 968180
22/11/2023 34.10p 35.40p 34.00p 35.30p 1042218
21/11/2023 34.00p 36.00p 33.10p 34.10p 1193352
20/11/2023 30.40p 33.45p 29.12p 33.45p 2837573
17/11/2023 29.90p 30.02p 29.10p 29.10p 289549
16/11/2023 30.10p 30.50p 29.58p 29.90p 272661
15/11/2023 30.70p 31.00p 29.53p 30.00p 981225
14/11/2023 29.60p 30.70p 29.52p 30.70p 127385
13/11/2023 29.70p 30.00p 29.60p 29.80p 98097
10/11/2023 30.60p 30.60p 29.50p 29.70p 427880
09/11/2023 29.90p 30.60p 29.50p 30.05p 256420
08/11/2023 30.00p 30.60p 29.04p 30.25p 256818
07/11/2023 30.00p 30.20p 28.85p 29.45p 71951
06/11/2023 30.20p 30.80p 30.01p 30.25p 479630
03/11/2023 30.20p 31.00p 30.20p 30.30p 350700
02/11/2023 30.10p 31.00p 30.10p 30.20p 736080
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

*Close Price adjusted for both dividends and splits