Microsalt (SALT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Microsalt

Date Open High Low Close* Volume
24/06/2025 82.50p 85.00p 80.00p 82.50p 45961
23/06/2025 84.00p 85.00p 80.00p 82.50p 86999
20/06/2025 84.00p 85.00p 83.60p 84.00p 47989
19/06/2025 84.00p 84.00p 81.40p 84.00p 2876
18/06/2025 84.00p 85.00p 83.00p 84.00p 12015
17/06/2025 83.00p 85.00p 82.00p 84.00p 117461
16/06/2025 77.50p 85.00p 75.00p 83.00p 101534
13/06/2025 77.50p 80.00p 75.00p 77.50p 22541
12/06/2025 77.50p 80.00p 76.65p 77.50p 50808
11/06/2025 79.00p 79.00p 75.00p 77.50p 97849
10/06/2025 82.50p 85.00p 78.00p 79.00p 175319
09/06/2025 78.00p 84.40p 76.00p 82.50p 195960
06/06/2025 80.50p 82.25p 76.60p 78.00p 44577
05/06/2025 81.50p 83.00p 78.75p 80.50p 663247
04/06/2025 79.00p 87.00p 78.00p 81.50p 236938
03/06/2025 65.00p 79.00p 65.00p 79.00p 310850
02/06/2025 61.50p 67.70p 61.50p 65.00p 301677
30/05/2025 58.50p 63.00p 56.00p 61.50p 359919
29/05/2025 58.50p 61.00p 56.10p 58.50p 1005
28/05/2025 58.50p 61.00p 54.80p 58.50p 3584
27/05/2025 60.50p 61.35p 56.00p 58.50p 26670
23/05/2025 60.50p 62.75p 58.00p 60.50p 2440
22/05/2025 61.50p 63.00p 58.00p 60.50p 13351
21/05/2025 61.50p 63.00p 60.00p 61.50p 3541
20/05/2025 61.50p 63.00p 60.00p 61.50p 5274
19/05/2025 61.50p 63.00p 60.00p 61.50p 14234
16/05/2025 61.50p 61.50p 60.00p 61.50p 589
15/05/2025 61.50p 63.00p 60.00p 61.50p 15433
14/05/2025 57.50p 63.00p 55.00p 61.50p 32336
13/05/2025 62.50p 65.00p 57.50p 57.50p 62419
12/05/2025 50.00p 65.00p 49.25p 62.50p 155262
09/05/2025 49.00p 53.00p 45.00p 50.00p 13427
08/05/2025 49.00p 52.00p 45.00p 49.00p 14924
07/05/2025 49.00p 53.00p 45.00p 49.00p 26016
06/05/2025 49.00p 53.00p 47.35p 49.00p 10395
02/05/2025 49.00p 53.00p 49.00p 49.00p 15114
01/05/2025 47.50p 53.00p 45.00p 49.00p 2384
30/04/2025 52.50p 55.00p 45.25p 47.50p 52968
29/04/2025 52.50p 55.00p 50.00p 53.00p 197904
28/04/2025 55.00p 60.00p 50.00p 50.00p 42935
25/04/2025 57.50p 61.20p 55.00p 61.20p 13034
24/04/2025 57.50p 60.00p 52.75p 57.50p 69311
23/04/2025 56.00p 60.00p 50.00p 55.00p 63012
22/04/2025 56.50p 56.75p 52.00p 56.00p 96947
17/04/2025 56.50p 56.50p 53.00p 56.50p 5975
16/04/2025 56.50p 57.00p 53.00p 56.50p 3509
15/04/2025 56.50p 60.00p 54.00p 56.50p 172373
14/04/2025 57.00p 58.20p 52.00p 58.20p 39951
11/04/2025 57.00p 57.75p 54.60p 57.00p 4958
10/04/2025 51.50p 60.00p 51.50p 57.00p 81853
09/04/2025 56.00p 56.00p 50.00p 51.50p 50163
08/04/2025 56.00p 57.00p 55.00p 56.00p 7534
07/04/2025 56.00p 56.36p 55.00p 56.00p 10050
04/04/2025 56.00p 56.00p 55.00p 56.00p 9400
03/04/2025 57.50p 58.00p 55.00p 56.00p 24282
02/04/2025 57.50p 60.00p 55.00p 57.50p 35037
01/04/2025 57.50p 59.44p 55.27p 57.50p 3252
31/03/2025 62.50p 65.00p 55.00p 57.50p 49916
28/03/2025 65.00p 70.00p 60.00p 62.50p 21698
27/03/2025 65.00p 70.00p 60.00p 65.00p 1576
26/03/2025 65.00p 70.00p 65.00p 65.00p 4473
25/03/2025 65.00p 70.00p 60.50p 65.00p 65597
24/03/2025 65.00p 70.00p 60.00p 65.00p 12543
21/03/2025 67.00p 70.00p 62.00p 62.50p 17514
20/03/2025 65.00p 70.00p 64.25p 67.00p 12685
19/03/2025 65.00p 70.00p 65.00p 65.00p 4280
18/03/2025 65.00p 70.00p 60.00p 65.00p 40765
17/03/2025 65.00p 70.00p 60.00p 65.00p 12202
14/03/2025 65.00p 70.00p 64.28p 65.00p 1808
13/03/2025 65.00p 70.00p 65.00p 65.00p 84
12/03/2025 62.50p 70.00p 60.00p 65.00p 832
11/03/2025 70.00p 75.00p 62.50p 62.50p 27856
10/03/2025 70.00p 75.00p 65.00p 70.00p 7461
07/03/2025 67.50p 70.00p 65.00p 70.00p 9586
06/03/2025 63.50p 70.00p 62.00p 67.50p 21507
05/03/2025 62.50p 65.00p 60.00p 63.50p 66076
04/03/2025 70.00p 75.00p 60.00p 62.50p 70177
03/03/2025 72.50p 75.00p 66.50p 70.00p 19013
28/02/2025 77.50p 77.50p 70.25p 72.50p 51602
27/02/2025 77.50p 80.00p 75.00p 77.50p 15019
26/02/2025 77.50p 78.90p 75.00p 77.50p 1303
25/02/2025 77.50p 85.00p 75.00p 77.50p 46869
24/02/2025 77.50p 80.00p 75.00p 77.50p 29203
21/02/2025 77.50p 80.00p 75.00p 77.50p 15572
20/02/2025 77.50p 80.00p 75.25p 77.50p 16842
19/02/2025 77.50p 80.00p 76.25p 77.50p 2282
18/02/2025 77.50p 80.00p 75.75p 77.50p 25665
17/02/2025 80.00p 85.00p 75.00p 77.50p 31426
14/02/2025 82.50p 90.50p 80.00p 80.00p 20012
13/02/2025 82.50p 85.00p 80.00p 82.50p 149108
12/02/2025 80.00p 85.00p 80.00p 82.50p 14955
11/02/2025 85.00p 90.00p 80.00p 80.00p 15277
10/02/2025 85.00p 90.00p 80.00p 85.00p 18029
07/02/2025 85.00p 90.00p 80.00p 85.00p 119995
06/02/2025 82.50p 90.00p 75.00p 85.00p 5943
05/02/2025 82.50p 90.00p 74.25p 74.25p 8075
04/02/2025 82.50p 90.00p 75.00p 82.50p 45132
03/02/2025 70.00p 89.00p 70.00p 82.50p 89079
31/01/2025 70.00p 75.00p 65.00p 70.00p 1170
30/01/2025 70.00p 75.00p 66.67p 70.00p 5319
29/01/2025 70.00p 75.00p 66.67p 70.00p 12873
28/01/2025 70.00p 75.00p 65.00p 70.00p 10481
27/01/2025 70.00p 75.00p 66.00p 67.50p 12731
24/01/2025 70.00p 70.00p 65.00p 67.50p 8717
23/01/2025 70.00p 75.00p 65.00p 70.00p 17831
22/01/2025 70.00p 75.00p 65.00p 70.00p 27292
21/01/2025 72.00p 77.00p 65.50p 70.00p 21350
20/01/2025 72.00p 77.00p 67.00p 72.00p 1085
17/01/2025 72.00p 74.77p 67.50p 72.00p 2554
16/01/2025 72.50p 77.00p 70.00p 69.82p 36607
15/01/2025 77.50p 80.00p 71.00p 72.50p 43632
14/01/2025 77.50p 80.00p 75.75p 77.50p 12957
13/01/2025 80.00p 85.00p 75.00p 77.50p 27713
10/01/2025 80.00p 85.00p 75.00p 80.00p 13932
09/01/2025 80.00p 85.00p 75.00p 80.00p 13129
08/01/2025 80.00p 80.00p 75.50p 80.00p 6658
07/01/2025 80.00p 85.00p 75.00p 80.00p 20905
06/01/2025 75.00p 85.00p 70.00p 80.00p 58748
03/01/2025 75.00p 80.00p 70.70p 75.00p 330
02/01/2025 75.00p 80.00p 70.00p 75.00p 5048
31/12/2024 77.00p 78.50p 74.00p 77.00p 28141
30/12/2024 80.00p 85.00p 75.00p 77.00p 19795
27/12/2024 80.00p 85.00p 75.00p 80.00p 2393
24/12/2024 82.50p 85.00p 75.00p 80.00p 8197
23/12/2024 80.00p 85.00p 75.00p 80.00p 10538
20/12/2024 82.50p 90.00p 75.00p 80.00p 8174
19/12/2024 82.50p 82.50p 76.21p 82.50p 3178
18/12/2024 82.50p 82.50p 75.70p 80.00p 8848
17/12/2024 82.50p 90.00p 75.00p 80.00p 25526
16/12/2024 82.50p 90.00p 75.00p 82.50p 2428
13/12/2024 85.00p 90.00p 75.00p 82.50p 4172
12/12/2024 82.50p 90.00p 77.63p 82.50p 3804
11/12/2024 82.50p 87.75p 75.00p 82.50p 3237
10/12/2024 77.50p 82.50p 75.00p 82.50p 7657
09/12/2024 82.50p 90.00p 75.00p 77.50p 62196
06/12/2024 80.00p 85.00p 75.00p 80.00p 6512
05/12/2024 82.50p 85.00p 75.00p 80.00p 48541
04/12/2024 82.50p 85.00p 80.00p 82.50p 6804
03/12/2024 82.50p 85.00p 80.00p 82.50p 3299
02/12/2024 85.00p 90.00p 75.00p 80.00p 66433
29/11/2024 72.50p 90.00p 65.00p 81.00p 75091
28/11/2024 72.50p 75.00p 66.90p 70.00p 20391
27/11/2024 72.50p 80.00p 65.00p 70.00p 15438
26/11/2024 65.00p 80.00p 65.00p 72.50p 53685
25/11/2024 62.50p 70.00p 60.00p 65.00p 18443
22/11/2024 70.00p 75.00p 60.00p 62.50p 38077
21/11/2024 70.00p 75.00p 65.00p 70.00p 3761
20/11/2024 70.00p 75.00p 65.00p 70.00p 9826
19/11/2024 70.00p 75.00p 65.00p 70.00p 4618
18/11/2024 70.00p 75.19p 65.00p 70.00p 7963
15/11/2024 75.00p 80.00p 66.00p 70.00p 45946
14/11/2024 75.00p 80.00p 70.00p 75.00p 17634
13/11/2024 75.00p 80.00p 70.00p 75.00p 8417
12/11/2024 75.00p 80.00p 70.00p 75.00p 64502
11/11/2024 77.50p 85.00p 70.00p 75.00p 30973
08/11/2024 80.00p 85.00p 75.00p 75.00p 49914
07/11/2024 72.50p 85.00p 70.00p 82.50p 84717
06/11/2024 89.50p 94.00p 70.50p 72.50p 92789
05/11/2024 93.50p 97.00p 85.00p 89.50p 103906
04/11/2024 95.00p 102.00p 85.00p 93.50p 129536
01/11/2024 75.00p 105.00p 70.00p 95.00p 454133
31/10/2024 63.50p 85.00p 63.50p 75.00p 383231
30/10/2024 54.00p 70.00p 50.00p 63.50p 223943
29/10/2024 49.00p 50.00p 45.00p 46.00p 78735
28/10/2024 50.00p 51.72p 48.00p 49.00p 92042
25/10/2024 45.50p 55.00p 45.00p 50.00p 75500
24/10/2024 45.50p 48.00p 43.00p 45.50p 8731
23/10/2024 45.50p 48.00p 45.50p 45.50p 4499
22/10/2024 47.50p 50.00p 44.28p 45.50p 77030
21/10/2024 53.00p 56.00p 45.90p 47.50p 86759
18/10/2024 47.50p 58.00p 45.00p 52.00p 478226
17/10/2024 35.50p 55.00p 33.00p 52.00p 257970
16/10/2024 35.50p 38.00p 33.00p 35.50p 7774
15/10/2024 35.50p 38.00p 33.00p 35.50p 18283
14/10/2024 35.50p 38.00p 33.00p 35.50p 11051
11/10/2024 35.50p 38.00p 35.50p 35.50p 31383
10/10/2024 35.50p 38.00p 34.25p 35.50p 18211
09/10/2024 35.50p 38.00p 33.00p 35.50p 16999
08/10/2024 35.00p 38.10p 33.00p 35.50p 35258
07/10/2024 34.00p 36.00p 33.00p 35.00p 64032
04/10/2024 34.50p 37.77p 33.00p 34.50p 274197
03/10/2024 40.50p 43.00p 30.60p 34.00p 263824
02/10/2024 44.50p 45.00p 38.00p 40.00p 139798
01/10/2024 49.50p 50.00p 42.00p 44.50p 92240
30/09/2024 49.50p 51.00p 48.00p 49.50p 61371
27/09/2024 50.50p 51.00p 46.00p 49.50p 187359
26/09/2024 50.50p 51.00p 50.00p 50.50p 37245
25/09/2024 50.50p 50.50p 50.00p 50.50p 29933
24/09/2024 52.00p 53.00p 49.90p 50.50p 51104
23/09/2024 52.00p 53.00p 51.00p 52.00p 2365
20/09/2024 52.50p 54.00p 51.30p 52.00p 9428
19/09/2024 53.50p 56.00p 51.50p 54.00p 55315
18/09/2024 56.00p 56.00p 52.00p 54.00p 33328
17/09/2024 59.00p 61.00p 55.00p 56.00p 40446
16/09/2024 58.50p 61.00p 57.00p 59.00p 75669
13/09/2024 58.00p 60.00p 56.00p 56.00p 50880
12/09/2024 63.50p 64.00p 53.90p 53.90p 164826
11/09/2024 68.00p 68.00p 63.00p 63.50p 41742
10/09/2024 69.00p 70.00p 66.00p 68.00p 32581
09/09/2024 69.00p 70.00p 68.10p 69.00p 193

*Close Price adjusted for both dividends and splits